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
2026-09-25 0 7.960 7.960 7.970 7.805 8.040 5,797,383 45,810,841 7.9020 7.960 7.960 7.970 7.805 8.040 5,797,383 7.9020 -0.87%
2026-09-24 0 8.030 8.030 8.035 7.865 8.130 17,667,529 140,185,482 7.9346 8.030 8.030 8.035 7.865 8.130 17,667,529 7.9346 -1.23%
2026-09-23 0 8.130 8.130 8.135 8.065 8.190 16,944,170 137,563,400 8.1186 8.130 8.130 8.135 8.065 8.190 16,944,170 8.1186 -0.31%
2026-09-22 0 8.155 8.150 8.155 8.095 8.430 26,736,165 217,996,835 8.1536 8.155 8.150 8.155 8.095 8.430 26,736,165 8.1536 -1.39%
2026-09-21 0 8.270 8.265 8.270 8.200 8.370 14,867,235 123,114,240 8.2809 8.270 8.265 8.270 8.200 8.370 14,867,235 8.2809 -0.90%
2026-09-18 0 8.345 8.340 8.345 8.305 8.565 11,586,249 96,931,082 8.3660 8.345 8.340 8.345 8.305 8.565 11,586,249 8.3660 -1.07%
2026-09-17 0 8.435 8.430 8.435 8.320 8.500 5,240,339 44,233,528 8.4410 8.435 8.430 8.435 8.320 8.500 5,240,339 8.4410 0.12%
2026-09-16 0 8.425 8.420 8.425 8.390 8.555 5,380,567 45,427,728 8.4429 8.425 8.420 8.425 8.390 8.555 5,380,567 8.4429 -1.12%
2026-09-15 0 8.520 8.515 8.520 8.445 8.700 8,292,777 70,623,806 8.5163 8.520 8.515 8.520 8.445 8.700 8,292,777 8.5163 -0.58%
2026-09-14 0 8.570 8.565 8.570 8.540 8.790 9,650,960 82,894,413 8.5892 8.570 8.565 8.570 8.540 8.790 9,650,960 8.5892 -2.50%
2026-09-11 0 8.790 8.790 8.800 8.625 8.830 9,765,199 85,296,482 8.7347 8.790 8.790 8.800 8.625 8.830 9,765,199 8.7347 -0.45%
2026-09-10 0 8.830 8.825 8.830 8.805 9.100 6,663,181 59,298,298 8.8994 8.830 8.825 8.830 8.805 9.100 6,663,181 8.8994 -2.86%
2026-09-09 0 9.090 9.080 9.090 9.040 9.145 4,678,768 42,533,944 9.0908 9.090 9.080 9.090 9.040 9.145 4,678,768 9.0908 -0.16%
2026-09-08 0 9.105 9.100 9.105 9.035 9.160 7,062,172 64,244,107 9.0969 9.105 9.100 9.105 9.035 9.160 7,062,172 9.0969 -0.44%
2026-09-07 0 9.145 9.145 9.150 9.105 9.330 5,708,692 52,509,473 9.1982 9.145 9.145 9.150 9.105 9.330 5,708,692 9.1982 -1.30%
2026-09-04 0 9.265 9.265 9.275 9.020 9.325 11,584,995 106,883,145 9.2260 9.265 9.265 9.275 9.020 9.325 11,584,995 9.2260 2.83%
2026-09-03 0 9.010 9.005 9.010 8.860 9.160 12,632,022 113,976,431 9.0228 9.010 9.005 9.010 8.860 9.160 12,632,022 9.0228 1.75%
2026-09-02 0 8.855 8.850 8.855 8.510 8.880 14,235,979 124,096,850 8.7171 8.855 8.850 8.855 8.510 8.880 14,235,979 8.7171 1.37%
2026-09-01 0 8.735 8.730 8.735 8.585 9.020 16,835,167 146,889,230 8.7251 8.735 8.730 8.735 8.585 9.020 16,835,167 8.7251 -0.46%
2026-08-31 0 8.775 8.770 8.775 8.575 9.115 21,471,846 186,327,996 8.6778 8.775 8.770 8.775 8.575 9.115 21,471,846 8.6778 -2.77%
2026-08-28 0 9.025 9.020 9.025 8.740 9.055 6,196,409 55,508,989 8.9583 9.025 9.020 9.025 8.740 9.055 6,196,409 8.9583 1.29%
2026-08-27 0 8.910 8.910 8.920 8.865 9.095 4,427,681 39,506,454 8.9226 8.910 8.910 8.920 8.865 9.095 4,427,681 8.9226 -1.22%
2026-08-26 0 9.020 9.015 9.020 8.885 9.110 7,152,444 64,574,479 9.0283 9.020 9.015 9.020 8.885 9.110 7,152,444 9.0283 -0.28%
2026-08-25 0 9.045 9.035 9.045 8.820 9.185 6,115,197 54,966,561 8.9885 9.045 9.035 9.045 8.820 9.185 6,115,197 8.9885 0.50%
2026-08-24 0 9.000 9.000 9.005 8.960 9.300 9,182,196 83,165,683 9.0573 9.000 9.000 9.005 8.960 9.300 9,182,196 9.0573 -1.75%
2026-08-21 0 9.160 9.155 9.160 9.010 9.210 5,311,905 48,576,888 9.1449 9.160 9.155 9.160 9.010 9.210 5,311,905 9.1449 0.55%
2026-08-20 0 9.110 9.090 9.110 9.075 9.275 3,540,626 32,402,508 9.1516 9.110 9.090 9.110 9.075 9.275 3,540,626 9.1516 -0.33%
2026-08-19 0 9.140 9.140 9.150 9.005 9.220 4,987,231 45,582,342 9.1398 9.140 9.140 9.150 9.005 9.220 4,987,231 9.1398 0.16%
2026-08-18 0 9.125 9.115 9.125 9.025 9.250 5,155,019 47,011,074 9.1195 9.125 9.115 9.125 9.025 9.250 5,155,019 9.1195 -0.33%
2026-08-17 0 9.155 9.150 9.155 8.950 9.300 5,604,159 51,656,587 9.2175 9.155 9.150 9.155 8.950 9.300 5,604,159 9.2175 2.46%
2026-08-14 0 8.935 8.930 8.935 8.650 8.985 6,690,929 59,704,591 8.9232 8.935 8.930 8.935 8.650 8.985 6,690,929 8.9232 1.71%
2026-08-13 0 8.785 8.780 8.785 8.770 9.095 4,753,694 42,086,413 8.8534 8.785 8.780 8.785 8.770 9.095 4,753,694 8.8534 -3.09%
2026-08-12 0 9.215 9.205 9.215 9.000 9.270 3,954,147 36,149,289 9.1421 9.065 9.055 9.065 8.853 9.119 4,019,577 8.9933 1.10%
2026-08-11 0 9.115 9.095 9.115 9.000 9.530 12,506,440 114,587,224 9.1623 8.967 8.947 8.967 8.853 9.375 12,713,386 9.0131 -3.60%
2026-08-10 0 9.455 9.450 9.455 9.040 9.470 6,137,386 57,552,557 9.3774 9.301 9.296 9.301 8.893 9.316 6,238,942 9.2247 2.00%
2026-08-07 0 9.270 9.260 9.270 9.195 9.430 6,900,103 63,926,989 9.2646 9.119 9.109 9.119 9.045 9.277 7,014,280 9.1138 -0.70%
2026-08-06 0 9.335 9.310 9.335 8.940 9.430 17,641,531 162,061,077 9.1863 9.183 9.158 9.183 8.794 9.277 17,933,448 9.0368 0.32%
2026-08-05 0 9.305 9.305 9.310 9.215 9.645 26,458,170 246,596,408 9.3202 9.154 9.154 9.158 9.065 9.488 26,895,978 9.1685 -0.75%
2026-08-04 0 9.375 9.375 9.385 9.245 9.655 6,233,907 58,663,829 9.4104 9.222 9.222 9.232 9.095 9.498 6,337,060 9.2573 -1.06%
2026-08-03 0 9.475 9.475 9.480 9.320 9.765 21,925,089 208,835,348 9.5249 9.321 9.321 9.326 9.168 9.606 22,287,887 9.3699 1.66%
2026-07-31 0 9.320 9.300 9.320 9.210 9.370 7,888,838 73,270,215 9.2878 9.168 9.149 9.168 9.060 9.217 8,019,376 9.1366 0.65%
2026-07-30 0 9.260 9.250 9.260 9.100 9.300 13,442,671 123,678,472 9.2004 9.109 9.099 9.109 8.952 9.149 13,665,109 9.0507 -0.54%
2026-07-29 0 9.310 9.280 9.310 9.090 9.340 7,917,607 73,040,474 9.2251 9.158 9.129 9.158 8.942 9.188 8,048,621 9.0749 2.20%
2026-07-28 0 9.110 9.090 9.110 8.950 9.400 9,023,884 82,883,475 9.1849 8.962 8.942 8.962 8.804 9.247 9,173,204 9.0354 1.79%
2026-07-27 0 8.950 8.950 8.960 8.710 9.010 8,287,027 74,025,003 8.9326 8.804 8.804 8.814 8.568 8.863 8,424,154 8.7872 1.13%
2026-07-24 0 8.850 8.840 8.850 8.790 9.280 10,419,007 92,852,242 8.9118 8.706 8.696 8.706 8.647 9.129 10,591,412 8.7667 -5.14%
2026-07-23 0 9.330 9.330 9.340 9.030 9.380 9,144,132 85,221,551 9.3198 9.178 9.178 9.188 8.883 9.227 9,295,441 9.1681 3.32%
2026-07-22 0 9.030 9.020 9.030 8.890 9.050 5,396,425 48,545,981 8.9960 8.883 8.873 8.883 8.745 8.903 5,485,721 8.8495 0.78%
2026-07-21 0 8.960 8.950 8.960 8.760 8.980 6,882,548 61,225,979 8.8958 8.814 8.804 8.814 8.617 8.834 6,996,435 8.7510 1.82%
2026-07-20 0 8.800 8.790 8.800 8.650 8.980 8,745,814 77,061,300 8.8112 8.657 8.647 8.657 8.509 8.834 8,890,532 8.6678 0.34%
2026-07-17 0 8.770 8.760 8.770 8.630 9.130 6,523,763 57,470,797 8.8095 8.627 8.617 8.627 8.490 8.981 6,631,713 8.6661 -2.01%
2026-07-16 0 8.950 8.940 8.950 8.830 9.090 6,964,580 62,526,531 8.9778 8.804 8.794 8.804 8.686 8.942 7,079,824 8.8317 1.24%
2026-07-15 0 8.840 8.810 8.840 8.800 9.160 6,355,332 56,697,960 8.9213 8.696 8.667 8.696 8.657 9.011 6,460,495 8.7761 0.11%
2026-07-14 0 8.830 8.820 8.830 8.150 9.000 13,245,372 115,878,419 8.7486 8.686 8.676 8.686 8.017 8.853 13,464,545 8.6062 6.64%
2026-07-13 0 8.280 8.270 8.280 8.220 8.610 9,822,408 81,848,230 8.3328 8.145 8.135 8.145 8.086 8.470 9,984,941 8.1972 -2.93%
2026-07-10 0 8.530 8.520 8.530 8.400 8.630 10,501,852 89,389,879 8.5118 8.391 8.381 8.391 8.263 8.490 10,675,628 8.3733 0.59%
2026-07-09 0 8.480 8.460 8.480 8.350 8.590 3,309,006 27,979,465 8.4555 8.342 8.322 8.342 8.214 8.450 3,363,761 8.3179 -0.59%
2026-07-08 0 8.530 8.530 8.540 8.380 8.600 4,279,267 36,375,717 8.5005 8.391 8.391 8.401 8.244 8.460 4,350,077 8.3621 0.71%
2026-07-07 0 8.470 8.460 8.470 8.420 8.680 4,828,928 41,079,419 8.5069 8.332 8.322 8.332 8.283 8.539 4,908,833 8.3685 -2.31%
2026-07-06 0 8.670 8.660 8.670 8.610 8.740 3,391,997 29,450,701 8.6824 8.529 8.519 8.529 8.470 8.598 3,448,125 8.5411 0.12%
2026-07-03 0 8.660 8.650 8.660 8.620 8.870 7,300,393 63,746,964 8.7320 8.519 8.509 8.519 8.480 8.726 7,421,194 8.5899 1.17%
2026-07-02 0 8.560 8.540 8.560 8.470 8.700 4,909,271 42,078,283 8.5712 8.421 8.401 8.421 8.332 8.558 4,990,505 8.4317 0.35%
2026-06-30 0 8.530 8.520 8.530 8.500 8.640 6,333,615 54,177,799 8.5540 8.391 8.381 8.391 8.362 8.499 6,438,418 8.4148 -0.93%
2026-06-29 0 8.610 8.590 8.610 8.430 8.720 8,313,927 71,501,955 8.6003 8.470 8.450 8.470 8.293 8.578 8,451,499 8.4603 1.53%
2026-06-26 0 8.480 8.470 8.480 8.400 8.740 10,582,699 89,912,319 8.4962 8.342 8.332 8.342 8.263 8.598 10,757,813 8.3579 -1.62%
2026-06-25 0 8.620 8.610 8.620 8.420 8.810 10,148,272 87,207,922 8.5934 8.480 8.470 8.480 8.283 8.667 10,316,197 8.4535 0.35%
2026-06-24 0 8.590 8.580 8.590 8.390 8.790 16,908,200 144,597,079 8.5519 8.450 8.440 8.450 8.253 8.647 17,187,983 8.4127 -0.81%
2026-06-23 0 8.660 8.650 8.660 8.590 8.900 9,005,757 78,396,974 8.7052 8.519 8.509 8.519 8.450 8.755 9,154,777 8.5635 -2.48%
2026-06-22 0 8.880 8.870 8.880 8.770 9.890 12,193,778 109,470,607 8.9776 8.735 8.726 8.735 8.627 9.729 12,395,550 8.8314 -3.69%
2026-06-18 0 9.220 9.200 9.220 9.160 9.750 7,902,359 73,421,153 9.2910 9.070 9.050 9.070 9.011 9.591 8,033,121 9.1398 -5.44%
2026-06-17 0 9.750 9.730 9.760 9.510 10.09 5,404,098 53,236,683 9.8512 9.591 9.572 9.601 9.355 9.926 5,493,520 9.6908 0.93%
2026-06-16 0 9.660 9.650 9.660 9.430 9.880 13,069,485 125,959,730 9.6377 9.503 9.493 9.503 9.277 9.719 13,285,748 9.4808 1.68%
2026-06-15 0 9.500 9.480 9.500 9.310 9.550 5,935,516 56,107,086 9.4528 9.345 9.326 9.345 9.158 9.395 6,033,732 9.2989 2.15%
2026-06-12 0 9.300 9.290 9.300 9.240 9.440 5,999,409 56,012,546 9.3363 9.149 9.139 9.149 9.090 9.286 6,098,682 9.1844 0.54%
2026-06-11 0 9.250 9.240 9.250 8.980 9.330 9,758,431 89,510,310 9.1726 9.099 9.090 9.099 8.834 9.178 9,919,905 9.0233 -1.60%
2026-06-10 0 9.400 9.390 9.400 9.240 9.480 7,461,992 69,748,261 9.3471 9.247 9.237 9.247 9.090 9.326 7,585,467 9.1950 0.64%
2026-06-09 0 9.340 9.330 9.340 9.110 9.430 13,912,530 128,345,859 9.2252 9.188 9.178 9.188 8.962 9.277 14,142,743 9.0750 -0.95%
2026-06-08 0 9.430 9.430 9.440 9.270 9.640 6,199,268 58,711,744 9.4708 9.277 9.277 9.286 9.119 9.483 6,301,848 9.3166 -1.57%
2026-06-05 0 9.580 9.580 9.600 9.580 9.850 18,496,437 178,050,286 9.6262 9.424 9.424 9.444 9.424 9.690 18,802,500 9.4695 -2.54%
2026-06-04 0 9.830 9.820 9.830 9.700 9.890 4,109,257 40,300,429 9.8072 9.670 9.660 9.670 9.542 9.729 4,177,254 9.6476 -0.41%
2026-06-03 0 9.870 9.850 9.870 9.790 9.990 5,075,380 50,024,854 9.8564 9.709 9.690 9.709 9.631 9.827 5,159,363 9.6959 -1.20%
2026-06-02 0 9.990 9.980 9.990 9.930 10.30 10,262,034 103,574,734 10.093 9.827 9.818 9.827 9.768 10.13 10,431,842 9.9287 0.45%
2026-06-01 0 10.16 10.15 10.16 9.620 10.21 14,441,605 145,359,038 10.065 9.783 9.773 9.783 9.263 9.831 14,997,950 9.6919 2.63%
2026-05-29 0 9.900 9.890 9.900 9.810 10.12 15,871,737 157,493,901 9.9229 9.533 9.523 9.533 9.446 9.745 16,483,177 9.5548 -0.80%
2026-05-28 0 9.980 9.950 9.980 9.710 10.20 12,286,009 121,223,476 9.8668 9.610 9.581 9.610 9.350 9.822 12,759,313 9.5008 -1.58%
2026-05-27 0 10.14 10.13 10.14 9.970 10.36 5,854,519 59,175,114 10.108 9.764 9.754 9.764 9.600 9.976 6,080,057 9.7327 -1.74%
2026-05-26 0 10.32 10.29 10.32 10.14 10.42 8,399,184 86,411,015 10.288 9.937 9.908 9.937 9.764 10.03 8,722,752 9.9064 0.00%
2026-05-22 0 10.32 10.30 10.32 10.21 10.54 6,995,093 72,101,959 10.308 9.937 9.918 9.937 9.831 10.15 7,264,571 9.9252 -0.29%
2026-05-21 0 10.35 10.33 10.35 10.29 10.55 8,391,134 87,354,777 10.410 9.966 9.947 9.966 9.908 10.16 8,714,392 10.024 1.57%
2026-05-20 0 10.19 10.18 10.19 10.04 10.31 7,824,447 79,512,582 10.162 9.812 9.802 9.812 9.668 9.928 8,125,874 9.7851 -0.78%
2026-05-19 0 10.27 10.26 10.27 9.970 10.32 8,514,671 86,874,461 10.203 9.889 9.879 9.889 9.600 9.937 8,842,688 9.8244 1.38%
2026-05-18 0 10.13 10.12 10.13 10.02 10.39 11,609,641 117,460,146 10.117 9.754 9.745 9.754 9.648 10.00 12,056,888 9.7422 -2.50%
2026-05-15 0 10.39 10.38 10.39 10.30 10.69 8,893,917 92,690,401 10.422 10.00 9.995 10.00 9.918 10.29 9,236,544 10.035 -2.99%
2026-05-14 0 10.71 10.69 10.71 10.63 11.14 6,089,653 65,374,961 10.735 10.31 10.29 10.31 10.24 10.73 6,324,250 10.337 -2.19%
2026-05-13 0 10.95 10.93 10.95 10.81 11.46 11,478,422 125,869,754 10.966 10.54 10.52 10.54 10.41 11.03 11,920,614 10.559 -3.18%
2026-05-12 0 11.31 11.29 11.31 10.55 11.40 21,618,912 240,470,393 11.123 10.89 10.87 10.89 10.16 10.98 22,451,755 10.711 4.53%
2026-05-11 0 10.82 10.81 10.82 10.37 10.92 10,979,175 117,822,069 10.731 10.42 10.41 10.42 9.985 10.51 11,402,134 10.333 3.34%
2026-05-08 0 10.47 10.46 10.47 10.25 10.59 12,694,251 132,187,658 10.413 10.08 10.07 10.08 9.870 10.20 13,183,282 10.027 -1.23%
2026-05-07 0 10.60 10.59 10.60 10.42 10.89 13,208,748 139,980,233 10.598 10.21 10.20 10.21 10.03 10.49 13,717,599 10.204 1.63%
2026-05-06 0 10.43 10.42 10.43 9.410 10.49 20,688,410 212,649,035 10.279 10.04 10.03 10.04 9.061 10.10 21,485,406 9.8974 9.79%
2026-05-05 0 9.500 9.490 9.500 9.340 9.620 3,193,670 30,074,437 9.4169 9.148 9.138 9.148 8.994 9.263 3,316,702 9.0676 -1.25%
2026-05-04 0 9.620 9.610 9.620 9.600 9.820 5,076,267 49,139,355 9.6802 9.263 9.254 9.263 9.244 9.456 5,271,824 9.3211 -0.31%
2026-04-30 0 9.650 9.650 9.660 9.540 9.920 13,825,376 133,708,366 9.6712 9.292 9.292 9.302 9.186 9.552 14,357,982 9.3125 -3.69%
2026-04-29 0 10.02 10.01 10.02 9.740 10.21 9,354,770 93,898,979 10.038 9.648 9.639 9.648 9.379 9.831 9,715,151 9.6652 2.87%
2026-04-28 0 9.740 9.730 9.740 9.640 10.03 16,782,174 164,550,774 9.8051 9.379 9.369 9.379 9.282 9.658 17,428,687 9.4414 -1.91%
2026-04-27 0 9.930 9.920 9.930 9.850 10.22 14,312,821 142,811,824 9.9779 9.562 9.552 9.562 9.485 9.841 14,864,205 9.6078 -1.00%
2026-04-24 0 10.03 10.03 10.04 9.600 10.05 18,546,724 184,095,549 9.9260 9.658 9.658 9.668 9.244 9.677 19,261,214 9.5578 4.26%
2026-04-23 0 9.620 9.620 9.630 9.480 9.670 10,244,000 98,003,666 9.5669 9.263 9.263 9.273 9.128 9.311 10,638,638 9.2121 -0.10%
2026-04-22 0 9.630 9.630 9.650 9.530 9.750 12,457,000 119,736,408 9.6120 9.273 9.273 9.292 9.176 9.388 12,936,891 9.2554 -2.23%
2026-04-21 0 9.850 9.840 9.850 9.630 9.970 13,074,773 128,742,222 9.8466 9.485 9.475 9.485 9.273 9.600 13,578,463 9.4814 1.86%
2026-04-20 0 9.670 9.660 9.670 9.620 9.870 10,746,258 104,567,450 9.7306 9.311 9.302 9.311 9.263 9.504 11,160,245 9.3696 -0.82%
2026-04-17 0 9.750 9.740 9.750 9.660 9.880 9,861,412 96,025,570 9.7375 9.388 9.379 9.388 9.302 9.514 10,241,311 9.3763 -1.02%
2026-04-16 0 9.850 9.830 9.850 9.630 9.900 6,320,713 61,714,921 9.7639 9.485 9.465 9.485 9.273 9.533 6,564,211 9.4017 0.72%
2026-04-15 0 9.780 9.770 9.780 9.710 9.990 7,857,295 77,132,313 9.8166 9.417 9.408 9.417 9.350 9.619 8,159,988 9.4525 -1.01%
2026-04-14 0 9.880 9.870 9.880 9.670 10.20 10,800,662 106,375,723 9.8490 9.514 9.504 9.514 9.311 9.822 11,216,744 9.4837 -1.10%
2026-04-13 0 9.990 9.990 10.00 9.790 10.07 7,119,336 70,861,844 9.9534 9.619 9.619 9.629 9.427 9.696 7,393,600 9.5842 -1.96%
2026-04-10 0 10.19 10.18 10.19 10.08 10.52 7,285,652 74,203,867 10.185 9.812 9.802 9.812 9.706 10.13 7,566,323 9.8071 -0.59%
2026-04-09 0 10.25 10.24 10.26 10.12 10.41 4,609,671 47,230,647 10.246 9.870 9.860 9.879 9.745 10.02 4,787,253 9.8659 -1.63%
2026-04-08 0 10.42 10.41 10.42 10.10 10.62 14,999,256 156,998,909 10.467 10.03 10.02 10.03 9.725 10.23 15,577,084 10.079 5.15%
2026-04-02 0 9.910 9.900 9.910 9.830 9.980 4,184,195 41,424,139 9.9001 9.542 9.533 9.542 9.465 9.610 4,345,386 9.5329 0.00%
2026-04-01 0 9.910 9.910 9.920 9.790 9.990 6,587,447 65,063,722 9.8769 9.542 9.542 9.552 9.427 9.619 6,841,220 9.5105 1.23%
2026-03-31 0 9.790 9.790 9.810 9.540 10.14 17,520,686 170,170,408 9.7125 9.427 9.427 9.446 9.186 9.764 18,195,649 9.3523 -3.07%
2026-03-30 0 10.10 10.09 10.10 9.860 10.20 12,716,524 127,580,816 10.033 9.725 9.716 9.725 9.494 9.822 13,206,413 9.6605 -1.37%
2026-03-27 0 10.24 10.23 10.24 10.02 10.30 6,003,019 61,235,400 10.201 9.860 9.851 9.860 9.648 9.918 6,234,278 9.8224 1.09%
2026-03-26 0 10.13 10.12 10.13 10.07 10.40 4,326,697 43,995,328 10.168 9.754 9.745 9.754 9.696 10.01 4,493,378 9.7911 -2.50%
2026-03-25 0 10.39 10.38 10.39 10.31 10.64 6,396,029 66,860,239 10.453 10.00 9.995 10.00 9.928 10.25 6,642,428 10.066 0.87%
2026-03-24 0 10.30 10.30 10.31 9.940 10.37 6,754,019 68,687,850 10.170 9.918 9.918 9.928 9.571 9.985 7,014,209 9.7927 2.39%
2026-03-23 0 10.06 10.06 10.07 9.900 10.47 16,353,050 164,522,769 10.061 9.687 9.687 9.696 9.533 10.08 16,983,032 9.6875 -3.92%
2026-03-20 0 10.47 10.46 10.47 10.23 10.60 94,471,179 988,464,484 10.463 10.08 10.07 10.08 9.851 10.21 98,110,567 10.075 1.36%
2026-03-19 0 10.33 10.33 10.34 10.32 10.72 10,340,675 108,146,377 10.458 9.947 9.947 9.956 9.937 10.32 10,739,037 10.070 -3.19%
2026-03-18 0 10.67 10.64 10.67 10.41 10.78 7,817,746 82,830,573 10.595 10.27 10.25 10.27 10.02 10.38 8,118,915 10.202 0.47%
2026-03-17 0 10.62 10.60 10.62 10.49 10.75 12,935,728 137,268,998 10.612 10.23 10.21 10.23 10.10 10.35 13,434,061 10.218 1.63%
2026-03-16 0 10.45 10.44 10.45 10.15 10.58 13,243,711 137,631,636 10.392 10.06 10.05 10.06 9.773 10.19 13,753,909 10.007 0.10%
2026-03-13 0 10.44 10.43 10.44 10.41 11.00 11,336,701 119,723,731 10.561 10.05 10.04 10.05 10.02 10.59 11,773,434 10.169 -5.09%
2026-03-12 0 11.00 10.97 11.00 10.62 11.01 10,045,800 109,427,149 10.893 10.59 10.56 10.59 10.23 10.60 10,432,802 10.489 2.52%
2026-03-11 0 10.73 10.73 10.74 10.62 10.93 10,950,227 118,265,025 10.800 10.33 10.33 10.34 10.23 10.52 11,372,071 10.400 1.04%
2026-03-10 0 10.62 10.61 10.62 10.54 10.81 11,199,767 119,003,306 10.626 10.23 10.22 10.23 10.15 10.41 11,631,225 10.231 0.57%
2026-03-09 0 10.56 10.55 10.56 10.20 10.65 16,671,745 174,597,034 10.473 10.17 10.16 10.17 9.822 10.25 17,314,004 10.084 -2.94%
2026-03-06 0 10.88 10.85 10.88 10.56 10.88 18,451,345 198,333,762 10.749 10.48 10.45 10.48 10.17 10.48 19,162,161 10.350 0.74%
2026-03-05 0 10.80 10.79 10.80 10.60 11.23 18,681,932 203,689,475 10.903 10.40 10.39 10.40 10.21 10.81 19,401,631 10.499 -1.37%
2026-03-04 0 10.95 10.95 10.96 10.69 11.30 31,346,906 341,449,827 10.893 10.54 10.54 10.55 10.29 10.88 32,554,508 10.489 -3.10%
2026-03-03 0 11.30 11.30 11.31 11.20 12.00 30,751,696 351,554,973 11.432 10.88 10.88 10.89 10.78 11.55 31,936,368 11.008 -3.17%
2026-03-02 0 11.67 11.67 11.68 10.52 12.35 67,256,390 782,884,359 11.640 11.24 11.24 11.25 10.13 11.89 69,847,361 11.209 12.43%
2026-02-27 0 10.38 10.37 10.38 9.990 10.38 21,899,202 223,888,815 10.224 9.995 9.985 9.995 9.619 9.995 22,742,842 9.8444 3.28%
2026-02-26 0 10.05 10.04 10.05 9.880 10.38 25,790,361 259,421,140 10.059 9.677 9.668 9.677 9.514 9.995 26,783,904 9.6857 -2.33%
2026-02-25 0 10.29 10.24 10.29 10.17 10.68 19,324,262 201,034,037 10.403 9.908 9.860 9.908 9.793 10.28 20,068,706 10.017 0.10%
2026-02-24 0 10.28 10.27 10.28 10.07 10.45 15,729,022 162,065,875 10.304 9.899 9.889 9.899 9.696 10.06 16,334,964 9.9214 0.19%
2026-02-23 0 10.26 10.24 10.26 9.920 10.31 6,942,868 71,079,816 10.238 9.879 9.860 9.879 9.552 9.928 7,210,334 9.8580 1.99%
2026-02-20 0 10.06 10.05 10.06 10.00 10.39 8,697,180 87,749,302 10.089 9.687 9.677 9.687 9.629 10.00 9,032,228 9.7151 -3.08%
2026-02-16 0 10.38 10.38 10.40 10.17 10.53 5,800,195 60,526,646 10.435 9.995 9.995 10.01 9.793 10.14 6,023,641 10.048 1.47%
2026-02-13 0 10.23 10.22 10.23 10.06 10.50 16,833,882 171,513,087 10.189 9.851 9.841 9.851 9.687 10.11 17,482,387 9.8106 -1.45%
2026-02-12 0 10.38 10.37 10.38 10.30 10.73 13,154,450 136,691,209 10.391 9.995 9.985 9.995 9.918 10.33 13,661,209 10.006 -1.52%
2026-02-11 0 10.54 10.54 10.55 10.37 10.73 9,381,737 99,379,949 10.593 10.15 10.15 10.16 9.985 10.33 9,743,157 10.200 0.48%
2026-02-10 0 10.49 10.48 10.49 10.43 10.77 11,567,599 121,773,044 10.527 10.10 10.09 10.10 10.04 10.37 12,013,227 10.137 -0.76%
2026-02-09 0 10.57 10.56 10.57 10.47 11.20 21,670,143 234,091,695 10.802 10.18 10.17 10.18 10.08 10.78 22,504,959 10.402 -0.38%
2026-02-06 0 10.61 10.60 10.61 10.55 10.79 9,258,745 98,773,326 10.668 10.22 10.21 10.22 10.16 10.39 9,615,427 10.272 -1.85%
2026-02-05 0 10.81 10.79 10.81 10.37 10.86 20,111,108 214,048,838 10.643 10.41 10.39 10.41 9.985 10.46 20,885,864 10.249 0.00%
2026-02-04 0 10.81 10.80 10.81 10.14 10.98 25,801,782 277,608,511 10.759 10.41 10.40 10.41 9.764 10.57 26,795,765 10.360 5.88%
2026-02-03 0 10.21 10.20 10.21 9.900 10.25 13,414,243 135,895,532 10.131 9.831 9.822 9.831 9.533 9.870 13,931,011 9.7549 2.61%
2026-02-02 0 9.950 9.950 9.960 9.870 10.21 20,838,421 208,096,906 9.9862 9.581 9.581 9.591 9.504 9.831 21,641,196 9.6158 -2.64%
2026-01-30 0 10.22 10.21 10.22 10.12 10.42 23,550,134 241,094,768 10.238 9.841 9.831 9.841 9.745 10.03 24,457,375 9.8578 -2.29%
2026-01-29 0 10.46 10.44 10.46 9.630 10.50 35,344,941 360,373,951 10.196 10.07 10.05 10.07 9.273 10.11 36,706,562 9.8177 7.39%
2026-01-28 0 9.740 9.740 9.750 9.210 9.870 28,860,725 277,937,091 9.6303 9.379 9.379 9.388 8.868 9.504 29,972,550 9.2731 5.87%
2026-01-27 0 9.200 9.190 9.200 9.040 9.390 15,422,408 142,185,750 9.2194 8.859 8.849 8.859 8.705 9.042 16,016,538 8.8774 0.44%
2026-01-26 0 9.160 9.150 9.160 8.900 9.160 18,226,362 165,374,471 9.0734 8.820 8.811 8.820 8.570 8.820 18,928,511 8.7368 1.66%
2026-01-23 0 9.010 9.010 9.020 8.610 9.170 18,312,819 165,203,478 9.0212 8.676 8.676 8.685 8.291 8.830 19,018,298 8.6866 2.39%
2026-01-22 0 8.800 8.790 8.800 8.570 8.800 9,010,244 78,528,849 8.7155 8.474 8.464 8.474 8.252 8.474 9,357,353 8.3922 2.56%
2026-01-21 0 8.580 8.580 8.590 8.360 8.600 11,841,098 100,383,232 8.4775 8.262 8.262 8.271 8.050 8.281 12,297,262 8.1631 1.78%
2026-01-20 0 8.430 8.430 8.460 8.340 8.520 6,489,379 54,614,735 8.4160 8.117 8.117 8.146 8.031 8.204 6,739,375 8.1038 -0.35%
2026-01-19 0 8.460 8.460 8.470 8.390 8.640 8,838,065 75,471,681 8.5394 8.146 8.146 8.156 8.079 8.320 9,178,541 8.2226 -0.47%
2026-01-16 0 8.500 8.500 8.510 8.460 8.670 10,115,970 86,294,415 8.5305 8.185 8.185 8.194 8.146 8.348 10,505,676 8.2141 0.47%
2026-01-15 0 8.460 8.420 8.460 8.300 8.500 10,276,386 86,458,677 8.4133 8.146 8.108 8.146 7.992 8.185 10,672,271 8.1012 1.08%
2026-01-14 0 8.370 8.340 8.370 8.310 8.800 15,611,080 131,730,076 8.4382 8.060 8.031 8.060 8.002 8.474 16,212,478 8.1252 -3.90%
2026-01-13 0 8.710 8.680 8.710 8.670 8.850 6,912,116 60,381,828 8.7357 8.387 8.358 8.387 8.348 8.522 7,178,397 8.4116 0.23%
2026-01-12 0 8.690 8.680 8.690 8.500 8.850 8,280,209 72,182,237 8.7174 8.368 8.358 8.368 8.185 8.522 8,599,194 8.3941 2.12%
2026-01-09 0 8.510 8.500 8.510 8.470 8.730 5,605,233 47,936,423 8.5521 8.194 8.185 8.194 8.156 8.406 5,821,168 8.2348 -2.52%
2026-01-08 0 8.730 8.720 8.730 8.600 8.760 4,378,908 37,948,620 8.6662 8.406 8.397 8.406 8.281 8.435 4,547,600 8.3448 0.00%
2026-01-07 0 8.730 8.720 8.730 8.710 9.060 9,822,873 86,507,580 8.8067 8.406 8.397 8.406 8.387 8.724 10,201,287 8.4801 -3.32%
2026-01-06 0 9.030 9.010 9.030 8.720 9.140 13,253,251 119,388,230 9.0082 8.695 8.676 8.695 8.397 8.801 13,763,817 8.6741 3.79%
2026-01-05 0 8.700 8.690 8.700 8.380 8.760 13,728,016 118,897,162 8.6609 8.377 8.368 8.377 8.069 8.435 14,256,871 8.3396 2.47%
2026-01-02 0 8.490 8.480 8.490 8.270 8.490 5,683,300 47,895,387 8.4274 8.175 8.165 8.175 7.963 8.175 5,902,242 8.1148 2.66%
2025-12-31 0 8.270 8.240 8.270 8.220 8.510 7,637,330 63,406,570 8.3022 7.963 7.934 7.963 7.915 8.194 7,931,549 7.9942 -1.55%
2025-12-30 0 8.400 8.380 8.400 8.320 8.480 11,689,442 97,988,387 8.3826 8.088 8.069 8.088 8.011 8.165 12,139,764 8.0717 -1.06%
2025-12-29 0 8.490 8.480 8.490 8.470 8.680 6,138,085 52,525,070 8.5572 8.175 8.165 8.175 8.156 8.358 6,374,547 8.2398 -1.39%
2025-12-24 0 8.610 8.560 8.610 8.440 8.720 6,801,962 58,637,958 8.6207 8.291 8.242 8.291 8.127 8.397 7,063,999 8.3010 1.29%
2025-12-23 0 8.500 8.470 8.500 8.400 8.560 9,760,007 82,969,357 8.5010 8.185 8.156 8.185 8.088 8.242 10,136,000 8.1856 0.83%
2025-12-22 0 8.430 8.420 8.430 8.300 8.500 8,400,328 70,649,911 8.4104 8.117 8.108 8.117 7.992 8.185 8,723,941 8.0984 2.43%
2025-12-19 0 8.230 8.230 8.240 8.080 8.330 15,062,627 124,250,599 8.2489 7.925 7.925 7.934 7.780 8.021 15,642,897 7.9429 1.86%
2025-12-18 0 8.080 8.060 8.080 7.980 8.110 9,517,355 76,730,706 8.0622 7.780 7.761 7.780 7.684 7.809 9,884,000 7.7631 0.12%
2025-12-17 0 8.070 8.070 8.080 7.940 8.130 8,903,142 71,550,959 8.0366 7.771 7.771 7.780 7.645 7.828 9,246,125 7.7385 -0.62%
2025-12-16 0 8.120 8.110 8.120 8.000 8.240 8,454,827 68,576,775 8.1110 7.819 7.809 7.819 7.703 7.934 8,780,539 7.8101 -1.46%
2025-12-15 0 8.240 8.230 8.240 8.200 8.420 10,054,628 83,351,826 8.2899 7.934 7.925 7.934 7.896 8.108 10,441,970 7.9824 -2.60%
2025-12-12 0 8.460 8.450 8.460 8.130 8.480 16,291,854 135,618,542 8.3243 8.146 8.137 8.146 7.828 8.165 16,919,478 8.0155 4.06%
2025-12-11 0 8.130 8.120 8.130 8.020 8.330 8,516,491 69,219,293 8.1277 7.828 7.819 7.828 7.723 8.021 8,844,579 7.8262 -1.57%
2025-12-10 0 8.260 8.250 8.260 8.100 8.310 8,551,412 70,186,413 8.2076 7.954 7.944 7.954 7.800 8.002 8,880,845 7.9031 -0.12%
2025-12-09 0 8.270 8.260 8.270 8.190 8.910 21,723,609 182,176,732 8.3861 7.963 7.954 7.963 7.886 8.579 22,560,485 8.0750 -8.11%
2025-12-08 0 9.000 8.990 9.000 8.810 9.110 8,114,934 73,175,039 9.0173 8.666 8.657 8.666 8.483 8.772 8,427,552 8.6828 2.16%
2025-12-05 0 8.810 8.810 8.820 8.720 8.810 9,482,176 83,257,663 8.7804 8.483 8.483 8.493 8.397 8.483 9,847,465 8.4547 -0.45%
2025-12-04 0 8.850 8.800 8.850 8.750 8.890 5,771,066 50,935,605 8.8260 8.522 8.474 8.522 8.425 8.560 5,993,389 8.4986 0.57%
2025-12-03 0 8.800 8.790 8.800 8.740 8.910 3,852,482 33,865,746 8.7906 8.474 8.464 8.474 8.416 8.579 4,000,894 8.4645 -1.23%
2025-12-02 0 8.910 8.880 8.910 8.700 9.000 8,692,801 77,297,063 8.8921 8.579 8.551 8.579 8.377 8.666 9,027,681 8.5622 2.06%
2025-12-01 0 8.730 8.710 8.730 8.560 8.790 6,043,685 52,737,380 8.7260 8.406 8.387 8.406 8.242 8.464 6,276,511 8.4023 1.87%
2025-11-28 0 8.570 8.560 8.570 8.530 8.710 8,838,207 75,862,893 8.5835 8.252 8.242 8.252 8.214 8.387 9,178,688 8.2651 -1.04%
2025-11-27 0 8.660 8.650 8.660 8.620 8.810 6,473,206 56,467,478 8.7233 8.339 8.329 8.339 8.300 8.483 6,722,578 8.3997 -0.35%
2025-11-26 0 8.690 8.680 8.690 8.660 8.800 5,926,204 51,786,896 8.7386 8.368 8.358 8.368 8.339 8.474 6,154,504 8.4145 0.58%
2025-11-25 0 8.640 8.640 8.650 8.560 8.880 7,817,150 67,729,950 8.6643 8.320 8.320 8.329 8.242 8.551 8,118,296 8.3429 -2.15%
2025-11-24 0 8.830 8.820 8.830 8.510 8.830 13,238,861 115,369,835 8.7145 8.502 8.493 8.502 8.194 8.502 13,748,872 8.3912 0.57%
2025-11-21 0 8.780 8.780 8.800 8.770 9.260 9,488,220 84,247,790 8.8792 8.454 8.454 8.474 8.445 8.917 9,853,742 8.5498 -3.62%
2025-11-20 0 9.110 9.100 9.110 9.030 9.330 7,314,023 66,663,974 9.1145 8.772 8.762 8.772 8.695 8.984 7,595,787 8.7764 -0.33%
2025-11-19 0 9.140 9.130 9.140 9.020 9.280 6,752,182 61,436,496 9.0988 8.801 8.791 8.801 8.685 8.936 7,012,302 8.7612 0.44%
2025-11-18 0 9.100 9.100 9.110 9.040 9.260 8,494,872 77,468,109 9.1194 8.762 8.762 8.772 8.705 8.917 8,822,127 8.7811 -2.26%
2025-11-17 0 9.310 9.290 9.310 9.180 9.310 4,733,062 43,811,039 9.2564 8.965 8.945 8.965 8.839 8.965 4,915,398 8.9130 0.00%
2025-11-14 0 9.310 9.310 9.320 9.290 9.490 6,414,396 60,129,149 9.3741 8.965 8.965 8.974 8.945 9.138 6,661,503 9.0264 -1.59%
2025-11-13 0 9.460 9.450 9.460 9.300 9.500 6,123,329 57,777,612 9.4357 9.109 9.099 9.109 8.955 9.148 6,359,223 9.0856 1.07%
2025-11-12 0 9.360 9.350 9.360 9.320 9.710 9,962,176 94,216,502 9.4574 9.013 9.003 9.013 8.974 9.350 10,345,957 9.1066 -3.51%
2025-11-11 0 9.700 9.680 9.700 9.580 9.730 6,337,604 61,332,640 9.6776 9.340 9.321 9.340 9.225 9.369 6,581,753 9.3186 1.36%
2025-11-10 0 9.570 9.570 9.580 9.380 9.680 10,177,861 97,084,395 9.5388 9.215 9.215 9.225 9.032 9.321 10,569,951 9.1849 -0.10%
2025-11-07 0 9.580 9.570 9.580 9.470 9.640 8,606,753 82,385,559 9.5722 9.225 9.215 9.225 9.119 9.282 8,938,318 9.2171 -0.31%
2025-11-06 0 9.610 9.590 9.610 9.450 9.720 10,671,832 102,586,057 9.6128 9.254 9.234 9.254 9.099 9.359 11,082,951 9.2562 2.23%
2025-11-05 0 9.400 9.400 9.410 8.990 9.470 9,361,381 87,147,351 9.3092 9.051 9.051 9.061 8.657 9.119 9,722,017 8.9639 2.29%
2025-11-04 0 9.190 9.180 9.190 9.150 9.440 8,943,289 83,142,289 9.2966 8.849 8.839 8.849 8.811 9.090 9,287,818 8.9518 -0.33%
2025-11-03 0 9.220 9.200 9.220 8.950 9.250 6,107,171 55,831,868 9.1420 8.878 8.859 8.878 8.618 8.907 6,342,442 8.8029 1.43%
2025-10-31 0 9.090 9.090 9.100 9.070 9.370 5,228,134 47,906,377 9.1632 8.753 8.753 8.762 8.734 9.022 5,429,542 8.8233 -3.09%
2025-10-30 0 9.380 9.370 9.380 9.350 9.590 7,894,353 74,694,550 9.4618 9.032 9.022 9.032 9.003 9.234 8,198,473 9.1108 0.21%
2025-10-28 0 9.360 9.330 9.360 9.270 9.470 6,378,453 59,790,703 9.3739 9.013 8.984 9.013 8.926 9.119 6,624,175 9.0261 0.11%
2025-10-27 0 9.350 9.340 9.350 9.200 9.480 10,649,237 99,559,564 9.3490 9.003 8.994 9.003 8.859 9.128 11,059,486 9.0022 2.19%
2025-10-24 0 9.150 9.130 9.150 9.080 9.180 6,038,020 55,197,472 9.1417 8.811 8.791 8.811 8.743 8.839 6,270,627 8.8025 0.77%
2025-10-23 0 9.080 9.060 9.080 8.960 9.240 7,861,811 71,263,600 9.0645 8.743 8.724 8.743 8.628 8.897 8,164,678 8.7283 -0.44%
2025-10-22 0 9.120 9.110 9.120 8.900 9.140 7,511,745 68,329,211 9.0963 8.782 8.772 8.782 8.570 8.801 7,801,126 8.7589 0.33%
2025-10-21 0 9.090 9.090 9.100 8.980 9.170 12,948,127 117,723,579 9.0919 8.753 8.753 8.762 8.647 8.830 13,446,938 8.7547 1.00%
2025-10-20 0 9.000 8.970 9.000 8.690 9.070 10,868,406 97,409,823 8.9627 8.666 8.637 8.666 8.368 8.734 11,287,098 8.6302 3.09%
2025-10-17 0 8.730 8.730 8.740 8.620 8.880 14,956,591 131,044,548 8.7617 8.406 8.406 8.416 8.300 8.551 15,532,776 8.4366 -0.57%
2025-10-16 0 8.780 8.770 8.780 8.500 8.830 14,702,668 128,108,070 8.7133 8.454 8.445 8.454 8.185 8.502 15,269,071 8.3900 2.45%
2025-10-15 0 8.570 8.560 8.570 8.450 8.740 22,169,756 190,346,115 8.5858 8.252 8.242 8.252 8.137 8.416 23,023,819 8.2674 1.06%
2025-10-14 0 8.480 8.480 8.490 8.450 8.950 13,339,494 114,873,195 8.6115 8.165 8.165 8.175 8.137 8.618 13,853,382 8.2921 -3.64%
2025-10-13 0 8.800 8.790 8.800 8.450 8.870 17,711,391 153,427,340 8.6626 8.474 8.464 8.474 8.137 8.541 18,393,701 8.3413 -3.30%
2025-10-10 0 9.100 9.080 9.100 8.810 9.120 11,333,523 102,121,316 9.0106 8.762 8.743 8.762 8.483 8.782 11,770,133 8.6763 -0.11%
2025-10-09 0 9.110 9.100 9.110 9.070 9.250 9,912,630 90,662,142 9.1461 8.772 8.762 8.772 8.734 8.907 10,294,502 8.8069 -0.87%
2025-10-08 0 9.190 9.180 9.190 8.970 9.240 3,998,984 36,439,434 9.1122 8.849 8.839 8.849 8.637 8.897 4,153,040 8.7742 0.11%
2025-10-06 0 9.180 9.170 9.180 9.100 9.240 2,842,578 26,088,228 9.1777 8.839 8.830 8.839 8.762 8.897 2,952,085 8.8372 -0.54%
2025-10-03 0 9.230 9.220 9.230 9.100 9.260 3,755,751 34,516,109 9.1902 8.888 8.878 8.888 8.762 8.917 3,900,437 8.8493 0.22%
2025-10-02 0 9.210 9.200 9.210 8.990 9.280 8,451,565 77,745,764 9.1990 8.868 8.859 8.868 8.657 8.936 8,777,151 8.8577 2.11%
2025-09-30 0 9.020 8.990 9.020 8.830 9.020 10,394,268 93,364,595 8.9823 8.685 8.657 8.685 8.502 8.685 10,794,695 8.6491 0.78%
2025-09-29 0 8.950 8.940 8.950 8.640 8.990 11,234,656 99,671,744 8.8718 8.618 8.608 8.618 8.320 8.657 11,667,458 8.5427 3.11%
2025-09-26 0 8.680 8.670 8.680 8.600 8.870 10,823,420 94,735,261 8.7528 8.358 8.348 8.358 8.281 8.541 11,240,379 8.4281 -0.12%
2025-09-25 0 8.690 8.690 8.700 8.680 8.900 14,694,491 128,905,311 8.7724 8.368 8.368 8.377 8.358 8.570 15,260,579 8.4469 -2.47%
2025-09-24 0 8.910 8.910 8.920 8.450 8.980 16,623,855 145,803,260 8.7707 8.579 8.579 8.589 8.137 8.647 17,264,269 8.4454 3.97%
2025-09-23 0 8.570 8.560 8.570 8.420 8.580 9,300,615 79,211,542 8.5168 8.252 8.242 8.252 8.108 8.262 9,658,910 8.2009 0.00%
2025-09-22 0 8.570 8.550 8.570 8.430 8.700 11,261,730 95,956,247 8.5206 8.252 8.233 8.252 8.117 8.377 11,695,575 8.2045 -1.49%
2025-09-19 0 8.700 8.700 8.720 8.690 8.850 8,594,991 75,032,700 8.7298 8.377 8.377 8.397 8.368 8.522 8,926,103 8.4060 -0.91%
2025-09-18 0 8.780 8.770 8.780 8.640 8.900 16,147,146 141,641,309 8.7719 8.454 8.445 8.454 8.320 8.570 16,769,195 8.4465 -0.68%
2025-09-17 0 8.840 8.830 8.840 8.710 9.170 24,582,992 217,065,583 8.8299 8.512 8.502 8.512 8.387 8.830 25,530,022 8.5024 -3.60%
2025-09-16 0 9.170 9.170 9.180 8.770 9.250 31,562,250 285,382,659 9.0419 8.830 8.830 8.839 8.445 8.907 32,778,148 8.7065 4.92%
2025-09-15 0 8.740 8.700 8.740 8.640 8.850 10,026,420 87,395,720 8.7165 8.416 8.377 8.416 8.320 8.522 10,412,676 8.3932 -0.46%
2025-09-12 0 8.780 8.770 8.780 8.660 8.900 12,399,618 108,582,593 8.7569 8.454 8.445 8.454 8.339 8.570 12,877,298 8.4321 0.11%
2025-09-11 0 8.770 8.770 8.780 8.380 8.860 14,468,914 125,495,317 8.6734 8.445 8.445 8.454 8.069 8.531 15,026,311 8.3517 2.21%
2025-09-10 0 8.580 8.570 8.580 8.370 8.750 15,758,790 134,304,325 8.5225 8.262 8.252 8.262 8.060 8.425 16,365,878 8.2064 -1.72%
2025-09-09 0 8.730 8.720 8.730 8.600 8.810 10,267,864 89,401,874 8.7070 8.406 8.397 8.406 8.281 8.483 10,663,421 8.3840 -0.11%
2025-09-08 0 8.740 8.730 8.740 8.430 8.750 12,307,392 106,210,880 8.6298 8.416 8.406 8.416 8.117 8.425 12,781,519 8.3097 2.22%
2025-09-05 0 8.550 8.540 8.550 8.190 8.580 18,488,886 156,934,716 8.4881 8.233 8.223 8.233 7.886 8.262 19,201,148 8.1732 4.65%
2025-09-04 0 8.170 8.160 8.170 8.100 8.380 11,578,539 94,839,458 8.1910 7.867 7.857 7.867 7.800 8.069 12,024,588 7.8871 -0.97%
2025-09-03 0 8.250 8.240 8.250 8.170 8.440 17,327,077 143,289,516 8.2697 7.944 7.934 7.944 7.867 8.127 17,994,582 7.9629 -1.32%
2025-09-02 0 8.360 8.350 8.360 8.270 8.560 11,354,000 95,093,840 8.3754 8.050 8.040 8.050 7.963 8.242 11,791,399 8.0647 -2.22%
2025-09-01 0 8.550 8.540 8.550 8.440 8.640 11,418,194 97,319,416 8.5232 8.233 8.223 8.233 8.127 8.320 11,858,066 8.2070 0.47%
2025-08-29 0 8.510 8.500 8.510 8.410 8.610 6,274,889 53,352,661 8.5026 8.194 8.185 8.194 8.098 8.291 6,516,622 8.1872 0.95%
2025-08-28 0 8.430 8.420 8.430 8.250 8.590 10,735,935 89,987,039 8.3819 8.117 8.108 8.117 7.944 8.271 11,149,524 8.0709 -0.71%
2025-08-27 0 8.490 8.480 8.490 8.400 8.740 10,263,931 87,541,192 8.5290 8.175 8.165 8.175 8.088 8.416 10,659,337 8.2126 -2.75%
2025-08-26 0 8.730 8.720 8.730 8.620 8.880 12,685,466 111,323,229 8.7757 8.406 8.397 8.406 8.300 8.551 13,174,158 8.4501 0.23%
2025-08-25 0 8.710 8.710 8.720 8.520 8.820 17,594,368 152,589,160 8.6726 8.387 8.387 8.397 8.204 8.493 18,272,170 8.3509 2.35%
2025-08-22 0 8.510 8.500 8.510 8.300 8.590 9,876,802 83,256,292 8.4295 8.194 8.185 8.194 7.992 8.271 10,257,294 8.1168 -0.47%
2025-08-21 0 8.550 8.540 8.550 8.400 8.570 7,902,417 67,211,981 8.5052 8.233 8.223 8.233 8.088 8.252 8,206,848 8.1897 0.59%
2025-08-20 0 8.500 8.490 8.500 8.370 8.550 11,295,688 95,647,420 8.4676 8.185 8.175 8.185 8.060 8.233 11,730,841 8.1535 -0.12%
2025-08-19 0 8.510 8.500 8.510 8.460 8.810 10,115,343 86,472,232 8.5486 8.194 8.185 8.194 8.146 8.483 10,505,024 8.2315 -3.19%
2025-08-18 0 8.790 8.780 8.790 8.740 8.980 10,854,373 95,738,550 8.8203 8.464 8.454 8.464 8.416 8.647 11,272,525 8.4931 0.00%
2025-08-15 0 8.790 8.780 8.790 8.410 8.860 14,354,530 125,253,845 8.7257 8.464 8.454 8.464 8.098 8.531 14,907,521 8.4021 3.17%
2025-08-14 0 8.520 8.500 8.520 8.470 8.670 11,159,278 95,341,026 8.5437 8.204 8.185 8.204 8.156 8.348 11,589,176 8.2267 -0.64%
2025-08-13 0 8.700 8.680 8.700 8.580 8.720 10,271,504 89,004,477 8.6652 8.257 8.238 8.257 8.143 8.276 10,822,700 8.2239 0.81%
2025-08-12 0 8.630 8.620 8.630 8.470 8.640 11,776,750 101,151,234 8.5891 8.190 8.181 8.190 8.039 8.200 12,408,721 8.1516 1.53%
2025-08-11 0 8.500 8.470 8.500 8.310 8.620 11,795,002 100,095,199 8.4862 8.067 8.039 8.067 7.887 8.181 12,427,953 8.0540 1.80%
2025-08-08 0 8.350 8.340 8.350 8.290 8.560 15,985,570 134,274,155 8.3997 7.925 7.915 7.925 7.868 8.124 16,843,398 7.9719 0.85%
2025-08-07 0 8.280 8.270 8.280 8.040 8.290 17,718,765 145,154,420 8.1921 7.858 7.849 7.858 7.631 7.868 18,669,600 7.7749 2.60%
2025-08-06 0 8.070 8.060 8.070 7.800 8.100 18,690,377 149,329,694 7.9897 7.659 7.650 7.659 7.403 7.687 19,693,352 7.5827 1.77%
2025-08-05 0 7.930 7.920 7.930 7.720 8.030 21,664,859 170,754,555 7.8816 7.526 7.517 7.526 7.327 7.621 22,827,452 7.4802 1.41%
2025-08-04 0 7.820 7.810 7.820 7.770 8.140 20,725,893 163,146,118 7.8716 7.422 7.412 7.422 7.374 7.725 21,838,099 7.4707 -3.81%
2025-08-01 0 8.130 8.120 8.140 8.010 8.370 17,513,172 143,563,190 8.1974 7.716 7.706 7.725 7.602 7.944 18,452,975 7.7799 0.37%
2025-07-31 0 8.100 8.100 8.110 8.060 8.540 21,897,050 178,843,251 8.1675 7.687 7.687 7.697 7.650 8.105 23,072,103 7.7515 -5.15%
2025-07-30 0 8.540 8.520 8.540 8.290 8.750 21,837,349 187,142,435 8.5698 8.105 8.086 8.105 7.868 8.304 23,009,198 8.1334 0.83%
2025-07-29 0 8.470 8.460 8.470 8.160 8.490 22,077,773 184,179,675 8.3423 8.039 8.029 8.039 7.744 8.058 23,262,524 7.9174 0.47%
2025-07-28 0 8.430 8.420 8.430 8.350 8.770 35,198,446 304,589,029 8.6535 8.001 7.991 8.001 7.925 8.323 37,087,287 8.2128 -4.53%
2025-07-25 0 8.830 8.820 8.830 8.760 9.140 23,274,930 207,858,074 8.9306 8.380 8.371 8.380 8.314 8.675 24,523,924 8.4757 -0.67%
2025-07-24 0 8.890 8.880 8.890 8.350 9.010 40,614,290 355,502,332 8.7531 8.437 8.428 8.437 7.925 8.551 42,793,759 8.3073 3.61%
2025-07-23 0 8.580 8.560 8.580 8.500 9.110 28,215,407 245,408,231 8.6977 8.143 8.124 8.143 8.067 8.646 29,729,520 8.2547 -1.94%
2025-07-22 0 8.750 8.740 8.750 8.080 8.760 31,923,224 271,038,504 8.4903 8.304 8.295 8.304 7.668 8.314 33,636,308 8.0579 7.23%
2025-07-21 0 8.160 8.160 8.170 7.980 8.170 19,573,455 158,652,578 8.1055 7.744 7.744 7.754 7.574 7.754 20,623,818 7.6927 -0.24%
2025-07-18 0 8.180 8.170 8.180 8.060 8.340 15,263,943 124,818,030 8.1773 7.763 7.754 7.763 7.650 7.915 16,083,046 7.7608 0.25%
2025-07-17 0 8.160 8.160 8.170 8.120 8.410 13,148,653 108,202,134 8.2291 7.744 7.744 7.754 7.706 7.982 13,854,244 7.8100 -1.92%
2025-07-16 0 8.320 8.310 8.320 8.120 8.440 14,476,502 120,143,752 8.2992 7.896 7.887 7.896 7.706 8.010 15,253,349 7.8765 1.46%
2025-07-15 0 8.200 8.190 8.200 8.110 8.610 19,855,444 163,525,076 8.2358 7.782 7.773 7.782 7.697 8.171 20,920,939 7.8163 -4.43%
2025-07-14 0 8.580 8.570 8.580 8.430 8.690 13,003,796 111,987,577 8.6119 8.143 8.134 8.143 8.001 8.247 13,701,614 8.1733 0.82%
2025-07-11 0 8.510 8.490 8.510 8.410 8.690 19,468,400 165,682,603 8.5103 8.077 8.058 8.077 7.982 8.247 20,513,125 8.0769 0.24%
2025-07-10 0 8.490 8.490 8.500 8.160 8.580 22,150,527 186,397,793 8.4151 8.058 8.058 8.067 7.744 8.143 23,339,182 7.9865 3.92%
2025-07-09 0 8.170 8.160 8.170 8.150 8.460 13,587,258 112,804,355 8.3022 7.754 7.744 7.754 7.735 8.029 14,316,386 7.8794 -2.85%
2025-07-08 0 8.410 8.410 8.420 8.040 8.470 18,433,853 154,135,115 8.3615 7.982 7.982 7.991 7.631 8.039 19,423,062 7.9357 3.44%
2025-07-07 0 8.130 8.130 8.140 8.030 8.330 9,652,575 78,354,952 8.1175 7.716 7.716 7.725 7.621 7.906 10,170,558 7.7041 -2.40%
2025-07-04 0 8.330 8.320 8.330 8.020 8.350 17,345,511 142,858,297 8.2360 7.906 7.896 7.906 7.612 7.925 18,276,317 7.8166 0.60%
2025-07-03 0 8.280 8.270 8.280 8.180 8.440 24,963,020 206,852,048 8.2863 7.858 7.849 7.858 7.763 8.010 26,302,601 7.8643 0.24%
2025-07-02 0 8.260 8.260 8.270 7.620 8.270 30,867,376 247,844,459 8.0293 7.839 7.839 7.849 7.232 7.849 32,523,800 7.6204 9.55%
2025-06-30 0 7.540 7.530 7.540 7.440 7.630 7,061,192 53,136,528 7.5251 7.156 7.147 7.156 7.061 7.241 7,440,114 7.1419 -0.92%
2025-06-27 0 7.610 7.600 7.610 7.500 7.710 12,213,839 92,915,212 7.6074 7.222 7.213 7.222 7.118 7.317 12,869,266 7.2199 1.47%
2025-06-26 0 7.500 7.490 7.500 7.360 7.600 10,733,594 80,430,420 7.4933 7.118 7.109 7.118 6.985 7.213 11,309,587 7.1117 1.08%
2025-06-25 0 7.420 7.410 7.420 7.310 7.470 7,380,758 54,562,945 7.3926 7.042 7.033 7.042 6.938 7.090 7,776,829 7.0161 1.50%
2025-06-24 0 7.310 7.300 7.310 7.110 7.350 9,929,618 72,284,981 7.2797 6.938 6.928 6.938 6.748 6.976 10,462,467 6.9090 2.96%
2025-06-23 0 7.100 7.090 7.100 6.940 7.140 7,300,870 51,640,668 7.0732 6.738 6.729 6.738 6.587 6.776 7,692,654 6.7130 0.57%
2025-06-20 0 7.060 7.050 7.060 6.930 7.400 29,983,586 211,699,206 7.0605 6.700 6.691 6.700 6.577 7.023 31,592,584 6.7009 -3.81%
2025-06-19 0 7.340 7.330 7.340 7.280 7.720 15,795,473 116,414,399 7.3701 6.966 6.957 6.966 6.909 7.327 16,643,100 6.9948 -4.68%
2025-06-18 0 7.700 7.690 7.700 7.670 7.920 6,300,500 48,652,348 7.7220 7.308 7.298 7.308 7.279 7.517 6,638,601 7.3287 -2.04%
2025-06-17 0 7.860 7.840 7.860 7.800 7.950 4,208,692 33,138,385 7.8738 7.460 7.441 7.460 7.403 7.545 4,434,541 7.4728 0.38%
2025-06-16 0 7.830 7.820 7.830 7.670 7.840 3,437,377 26,771,128 7.7882 7.431 7.422 7.431 7.279 7.441 3,621,836 7.3916 1.29%
2025-06-13 0 7.730 7.710 7.730 7.640 7.900 9,045,659 69,868,364 7.7240 7.336 7.317 7.336 7.251 7.498 9,531,073 7.3306 -2.77%
2025-06-12 0 7.950 7.940 7.950 7.930 8.040 6,277,287 50,147,890 7.9888 7.545 7.536 7.545 7.526 7.631 6,614,143 7.5819 -0.50%
2025-06-11 0 7.990 7.980 7.990 7.890 8.030 7,437,848 59,395,828 7.9856 7.583 7.574 7.583 7.488 7.621 7,836,982 7.5789 1.52%
2025-06-10 0 7.870 7.870 7.880 7.800 7.970 15,288,436 120,345,109 7.8716 7.469 7.469 7.479 7.403 7.564 16,108,854 7.4707 -0.13%
2025-06-09 0 7.880 7.870 7.880 7.830 7.980 4,714,471 37,188,334 7.8881 7.479 7.469 7.479 7.431 7.574 4,967,462 7.4864 0.64%
2025-06-06 0 7.830 7.830 7.850 7.720 7.850 6,882,724 53,845,996 7.8234 7.431 7.431 7.450 7.327 7.450 7,252,069 7.4249 0.64%
2025-06-05 0 7.780 7.770 7.780 7.670 7.800 5,043,662 39,048,679 7.7421 7.384 7.374 7.384 7.279 7.403 5,314,318 7.3478 1.17%
2025-06-04 0 7.690 7.680 7.690 7.500 7.690 8,325,303 63,754,320 7.6579 7.298 7.289 7.298 7.118 7.298 8,772,061 7.2679 1.99%
2025-06-03 0 7.540 7.530 7.540 7.380 7.570 6,871,503 51,512,284 7.4965 7.156 7.147 7.156 7.004 7.184 7,240,246 7.1147 2.17%
2025-06-02 0 7.480 7.460 7.480 7.250 7.480 6,545,245 48,154,591 7.3572 7.004 6.985 7.004 6.789 7.004 6,989,928 6.8891 0.00%
2025-05-30 0 7.480 7.480 7.500 7.420 7.610 9,940,407 74,703,615 7.5151 7.004 7.004 7.023 6.948 7.126 10,615,757 7.0371 -0.66%
2025-05-29 0 7.530 7.520 7.530 7.460 7.560 9,276,592 69,776,707 7.5218 7.051 7.042 7.051 6.985 7.079 9,906,843 7.0433 0.27%
2025-05-28 0 7.510 7.510 7.520 7.470 7.600 7,600,311 57,218,603 7.5285 7.032 7.032 7.042 6.995 7.117 8,116,675 7.0495 -0.92%
2025-05-27 0 7.580 7.570 7.580 7.510 7.710 7,710,276 58,412,633 7.5759 7.098 7.088 7.098 7.032 7.220 8,234,111 7.0940 -0.52%
2025-05-26 0 7.620 7.610 7.620 7.350 7.640 4,293,757 32,580,471 7.5879 7.135 7.126 7.135 6.882 7.154 4,585,474 7.1051 2.42%
2025-05-23 0 7.440 7.420 7.440 7.360 7.570 7,749,640 57,846,211 7.4644 6.967 6.948 6.967 6.892 7.088 8,276,150 6.9895 -0.27%
2025-05-22 0 7.460 7.450 7.460 7.370 7.620 11,197,743 83,984,653 7.5001 6.985 6.976 6.985 6.901 7.135 11,958,517 7.0230 -2.61%
2025-05-21 0 7.660 7.650 7.660 7.500 7.800 5,246,745 40,265,919 7.6745 7.173 7.163 7.173 7.023 7.304 5,603,208 7.1862 1.19%
2025-05-20 0 7.570 7.570 7.580 7.470 7.600 4,613,497 34,828,171 7.5492 7.088 7.088 7.098 6.995 7.117 4,926,938 7.0689 1.07%
2025-05-19 0 7.490 7.470 7.490 7.430 7.560 5,665,940 42,412,501 7.4855 7.014 6.995 7.014 6.957 7.079 6,050,883 7.0093 -2.09%
2025-05-16 0 7.650 7.620 7.650 7.610 7.710 5,275,430 40,386,690 7.6556 7.163 7.135 7.163 7.126 7.220 5,633,842 7.1686 -0.26%
2025-05-15 0 7.670 7.660 7.670 7.490 7.720 5,424,788 41,511,957 7.6523 7.182 7.173 7.182 7.014 7.229 5,793,348 7.1655 0.52%
2025-05-14 0 7.630 7.610 7.630 7.540 7.730 8,235,048 62,803,205 7.6263 7.145 7.126 7.145 7.060 7.238 8,794,536 7.1412 0.00%
2025-05-13 0 7.630 7.610 7.630 7.590 7.790 5,370,555 41,106,146 7.6540 7.145 7.126 7.145 7.107 7.294 5,735,430 7.1671 -0.39%
2025-05-12 0 7.660 7.660 7.670 7.440 7.710 8,579,170 65,176,293 7.5970 7.173 7.173 7.182 6.967 7.220 9,162,038 7.1137 2.54%
2025-05-09 0 7.470 7.450 7.470 7.350 7.470 6,173,418 45,874,625 7.4310 6.995 6.976 6.995 6.882 6.995 6,592,839 6.9583 0.00%
2025-05-08 0 7.470 7.450 7.470 7.320 7.530 3,829,414 28,569,834 7.4606 6.995 6.976 6.995 6.854 7.051 4,089,584 6.9860 0.13%
2025-05-07 0 7.460 7.460 7.470 7.430 7.650 7,775,478 58,432,222 7.5149 6.985 6.985 6.995 6.957 7.163 8,303,743 7.0369 0.27%
2025-05-06 0 7.440 7.430 7.440 7.310 7.540 10,326,870 76,936,138 7.4501 6.967 6.957 6.967 6.845 7.060 11,028,476 6.9761 0.68%
2025-05-02 0 7.390 7.380 7.390 7.250 7.450 12,341,929 90,921,543 7.3669 6.920 6.911 6.920 6.789 6.976 13,180,438 6.8982 1.65%
2025-04-30 0 7.270 7.260 7.270 7.030 7.280 9,341,175 67,491,908 7.2252 6.807 6.798 6.807 6.583 6.817 9,975,813 6.7656 1.96%
2025-04-29 0 7.130 7.120 7.130 7.060 7.220 4,870,198 34,703,649 7.1257 6.676 6.667 6.676 6.611 6.761 5,201,079 6.6724 0.56%
2025-04-28 0 7.090 7.080 7.090 6.950 7.140 5,010,375 35,349,268 7.0552 6.639 6.630 6.639 6.508 6.686 5,350,779 6.6064 -0.70%
2025-04-25 0 7.140 7.130 7.140 7.070 7.250 6,097,922 43,647,555 7.1578 6.686 6.676 6.686 6.620 6.789 6,512,214 6.7024 0.99%
2025-04-24 0 7.070 7.040 7.070 7.020 7.160 5,913,703 41,867,758 7.0798 6.620 6.592 6.620 6.573 6.704 6,315,479 6.6294 -0.42%
2025-04-23 0 7.100 7.070 7.100 7.020 7.170 9,763,422 69,284,319 7.0963 6.648 6.620 6.648 6.573 6.714 10,426,748 6.6449 2.45%
2025-04-22 0 6.930 6.930 6.940 6.850 6.970 7,365,839 50,904,263 6.9109 6.489 6.489 6.498 6.414 6.527 7,866,273 6.4712 0.58%
2025-04-17 0 6.890 6.870 6.890 6.680 6.920 12,734,386 87,042,192 6.8352 6.452 6.433 6.452 6.255 6.480 13,599,559 6.4004 2.07%
2025-04-16 0 6.750 6.740 6.750 6.710 7.010 11,489,906 77,960,314 6.7851 6.321 6.311 6.321 6.283 6.564 12,270,529 6.3535 -3.85%
2025-04-15 0 7.020 7.010 7.020 6.970 7.090 7,559,489 53,009,561 7.0123 6.573 6.564 6.573 6.527 6.639 8,073,080 6.5662 -0.99%
2025-04-14 0 7.090 7.080 7.090 6.990 7.120 12,158,383 85,823,810 7.0588 6.639 6.630 6.639 6.545 6.667 12,984,422 6.6098 2.31%
2025-04-11 0 6.930 6.930 6.940 6.910 7.130 10,139,713 71,097,677 7.0118 6.489 6.489 6.498 6.470 6.676 10,828,604 6.5657 -2.26%
2025-04-10 0 7.090 7.080 7.090 6.930 7.230 20,168,749 143,185,797 7.0994 6.639 6.630 6.639 6.489 6.770 21,539,012 6.6477 3.65%
2025-04-09 0 6.840 6.830 6.840 6.380 6.860 33,450,205 223,199,581 6.6726 6.405 6.395 6.405 5.974 6.424 35,722,808 6.2481 2.70%
2025-04-08 0 6.660 6.650 6.660 6.510 7.070 37,407,008 250,710,943 6.7022 6.236 6.227 6.236 6.096 6.620 39,948,436 6.2759 -4.45%
2025-04-07 0 6.970 6.960 6.970 6.840 7.400 42,560,166 300,707,848 7.0655 6.527 6.517 6.527 6.405 6.929 45,451,699 6.6160 -9.83%
2025-04-03 0 7.730 7.720 7.730 7.590 7.820 16,202,707 124,872,556 7.7069 7.238 7.229 7.238 7.107 7.323 17,303,517 7.2166 -0.90%
2025-04-02 0 7.800 7.770 7.800 7.580 7.820 11,970,670 92,818,298 7.7538 7.304 7.276 7.304 7.098 7.323 12,783,956 7.2605 1.96%
2025-04-01 0 7.650 7.640 7.650 7.510 7.680 18,925,838 143,744,633 7.5952 7.163 7.154 7.163 7.032 7.191 20,211,657 7.1120 -0.26%
2025-03-31 0 7.670 7.670 7.680 7.580 7.760 17,309,844 132,803,393 7.6721 7.182 7.182 7.191 7.098 7.266 18,485,873 7.1840 -1.03%
2025-03-28 0 7.750 7.740 7.750 7.660 8.030 13,919,526 108,237,520 7.7759 7.257 7.248 7.257 7.173 7.519 14,865,217 7.2813 -3.61%
2025-03-27 0 8.040 8.030 8.040 7.860 8.150 16,675,414 134,425,668 8.0613 7.529 7.519 7.529 7.360 7.632 17,808,340 7.5485 0.75%
2025-03-26 0 7.980 7.970 7.980 7.880 8.060 13,198,607 105,285,178 7.9770 7.472 7.463 7.472 7.379 7.547 14,095,319 7.4695 0.13%
2025-03-25 0 7.970 7.970 7.980 7.660 8.000 21,051,877 166,512,824 7.9096 7.463 7.463 7.472 7.173 7.491 22,482,139 7.4064 1.66%
2025-03-24 0 7.840 7.840 7.850 7.710 8.070 40,284,889 318,393,020 7.9035 7.341 7.341 7.351 7.220 7.557 43,021,840 7.4007 -0.88%
2025-03-21 0 7.910 7.900 7.910 7.910 8.420 92,035,719 734,409,622 7.9796 7.407 7.397 7.407 7.407 7.884 98,288,616 7.4720 -4.35%
2025-03-20 0 8.270 8.260 8.270 8.170 8.340 27,802,718 229,442,708 8.2525 7.744 7.735 7.744 7.650 7.809 29,691,632 7.7275 0.36%
2025-03-19 0 8.240 8.240 8.250 8.150 8.650 26,198,317 216,685,345 8.2710 7.716 7.716 7.725 7.632 8.100 27,978,228 7.7448 -0.60%
2025-03-18 0 8.290 8.290 8.310 8.030 8.350 24,410,526 201,007,792 8.2345 7.763 7.763 7.781 7.519 7.819 26,068,975 7.7106 4.28%
2025-03-17 0 7.950 7.940 7.950 7.790 8.040 16,595,493 132,273,882 7.9705 7.444 7.435 7.444 7.294 7.529 17,722,989 7.4634 2.45%
2025-03-14 0 7.760 7.750 7.760 7.450 7.790 15,826,300 121,907,223 7.7028 7.266 7.257 7.266 6.976 7.294 16,901,537 7.2128 2.51%
2025-03-13 0 7.570 7.560 7.570 7.390 7.630 17,183,857 129,104,821 7.5131 7.088 7.079 7.088 6.920 7.145 18,351,326 7.0352 0.80%
2025-03-12 0 7.510 7.500 7.510 7.460 7.630 13,696,620 103,044,217 7.5233 7.032 7.023 7.032 6.985 7.145 14,627,167 7.0447 -1.70%
2025-03-11 0 7.640 7.630 7.640 7.440 7.680 14,692,972 110,690,130 7.5335 7.154 7.145 7.154 6.967 7.191 15,691,211 7.0543 0.00%
2025-03-10 0 7.640 7.640 7.650 7.510 7.900 19,420,135 148,435,000 7.6434 7.154 7.154 7.163 7.032 7.397 20,739,537 7.1571 -3.29%
2025-03-07 0 7.900 7.890 7.900 7.730 8.080 19,612,696 155,420,371 7.9245 7.397 7.388 7.397 7.238 7.566 20,945,181 7.4203 0.77%
2025-03-06 0 7.840 7.830 7.840 7.590 7.900 25,450,745 198,086,398 7.7831 7.341 7.332 7.341 7.107 7.397 27,179,866 7.2880 4.39%
2025-03-05 0 7.510 7.510 7.520 7.300 7.680 23,802,392 177,736,634 7.4672 7.032 7.032 7.042 6.836 7.191 25,419,524 6.9921 2.04%
2025-03-04 0 7.360 7.350 7.360 7.340 7.610 17,436,207 129,928,343 7.4516 6.892 6.882 6.892 6.873 7.126 18,620,821 6.9776 -2.00%
2025-03-03 0 7.510 7.500 7.510 7.040 7.690 26,596,175 198,175,010 7.4513 7.032 7.023 7.032 6.592 7.201 28,403,116 6.9772 1.21%
2025-02-28 0 7.420 7.410 7.420 7.340 7.880 18,394,345 138,826,910 7.5473 6.948 6.939 6.948 6.873 7.379 19,644,055 7.0671 -5.12%
2025-02-27 0 7.820 7.820 7.830 7.600 7.870 21,189,805 164,277,523 7.7527 7.323 7.323 7.332 7.117 7.369 22,629,438 7.2595 1.03%
2025-02-26 0 7.740 7.730 7.740 7.570 7.830 16,099,341 124,246,284 7.7175 7.248 7.238 7.248 7.088 7.332 17,193,129 7.2265 2.11%
2025-02-25 0 7.580 7.570 7.580 7.370 7.600 13,891,200 104,555,200 7.5267 7.098 7.088 7.098 6.901 7.117 14,834,967 7.0479 0.53%
2025-02-24 0 7.540 7.530 7.550 7.390 7.610 11,899,457 89,628,183 7.5321 7.060 7.051 7.070 6.920 7.126 12,707,905 7.0529 0.40%
2025-02-21 0 7.510 7.500 7.510 7.370 7.580 9,197,974 68,597,255 7.4579 7.032 7.023 7.032 6.901 7.098 9,822,883 6.9834 0.94%
2025-02-20 0 7.440 7.430 7.440 7.370 7.580 10,114,902 75,569,521 7.4711 6.967 6.957 6.967 6.901 7.098 10,802,107 6.9958 -2.23%
2025-02-19 0 7.610 7.600 7.610 7.320 7.640 9,971,390 75,263,092 7.5479 7.126 7.117 7.126 6.854 7.154 10,648,845 7.0677 1.20%
2025-02-18 0 7.520 7.510 7.520 7.400 7.690 15,584,638 117,643,544 7.5487 7.042 7.032 7.042 6.929 7.201 16,643,457 7.0685 1.21%
2025-02-17 0 7.430 7.420 7.430 7.200 7.520 12,500,966 92,172,380 7.3732 6.957 6.948 6.957 6.742 7.042 13,350,280 6.9042 1.92%
2025-02-14 0 7.290 7.280 7.290 7.170 7.350 10,866,883 79,090,595 7.2781 6.826 6.817 6.826 6.714 6.882 11,605,178 6.8151 2.53%
2025-02-13 0 7.110 7.110 7.120 7.080 7.360 14,764,665 106,960,216 7.2443 6.658 6.658 6.667 6.630 6.892 15,767,775 6.7835 -2.87%
2025-02-12 0 7.320 7.310 7.320 7.180 7.330 11,265,203 81,826,540 7.2637 6.854 6.845 6.854 6.723 6.864 12,030,560 6.8016 2.09%
2025-02-11 0 7.170 7.160 7.170 7.150 7.470 15,613,263 112,600,416 7.2118 6.714 6.704 6.714 6.695 6.995 16,674,026 6.7530 -3.63%
2025-02-10 0 7.440 7.420 7.440 7.260 7.460 9,131,607 67,438,617 7.3852 6.967 6.948 6.967 6.798 6.985 9,752,007 6.9154 0.13%
2025-02-07 0 7.430 7.420 7.430 7.110 7.490 18,955,534 139,205,004 7.3438 6.957 6.948 6.957 6.658 7.014 20,243,371 6.8766 3.34%
2025-02-06 0 7.190 7.190 7.200 7.050 7.210 12,631,068 90,146,908 7.1369 6.733 6.733 6.742 6.601 6.751 13,489,221 6.6829 0.70%
2025-02-05 0 7.140 7.130 7.140 7.010 7.280 8,610,153 61,129,458 7.0997 6.686 6.676 6.686 6.564 6.817 9,195,126 6.6480 -0.70%
2025-02-04 0 7.190 7.180 7.190 7.050 7.400 9,221,558 66,267,699 7.1862 6.733 6.723 6.733 6.601 6.929 9,848,070 6.7290 1.13%
2025-02-03 0 7.110 7.100 7.110 6.860 7.160 8,842,499 61,961,124 7.0072 6.658 6.648 6.658 6.424 6.704 9,443,257 6.5614 -1.11%
2025-01-28 0 7.190 7.180 7.190 7.120 7.240 1,956,276 14,044,563 7.1792 6.733 6.723 6.733 6.667 6.779 2,089,185 6.7225 -0.69%
2025-01-27 0 7.240 7.220 7.240 7.200 7.350 3,617,963 26,265,927 7.2599 6.779 6.761 6.779 6.742 6.882 3,863,767 6.7980 0.56%
2025-01-24 0 7.200 7.190 7.200 7.110 7.300 6,944,343 50,051,234 7.2075 6.742 6.733 6.742 6.658 6.836 7,416,141 6.7490 0.84%
2025-01-23 0 7.140 7.130 7.140 7.100 7.380 7,152,103 51,388,255 7.1851 6.686 6.676 6.686 6.648 6.911 7,638,016 6.7280 -0.97%
2025-01-22 0 7.210 7.210 7.220 7.190 7.360 6,330,357 45,797,140 7.2345 6.751 6.751 6.761 6.733 6.892 6,760,441 6.7743 -2.04%
2025-01-21 0 7.360 7.350 7.360 7.320 7.470 8,565,526 63,257,286 7.3851 6.892 6.882 6.892 6.854 6.995 9,147,467 6.9153 0.00%
2025-01-20 0 7.360 7.360 7.370 7.200 7.470 11,408,057 83,847,701 7.3499 6.892 6.892 6.901 6.742 6.995 12,183,119 6.8823 2.65%
2025-01-17 0 7.170 7.160 7.170 7.000 7.240 7,182,024 51,303,868 7.1434 6.714 6.704 6.714 6.555 6.779 7,669,970 6.6889 2.14%
2025-01-16 0 7.020 7.010 7.020 6.950 7.170 6,093,203 43,005,596 7.0580 6.573 6.564 6.573 6.508 6.714 6,507,175 6.6090 1.15%
2025-01-15 0 6.940 6.930 6.940 6.750 6.980 14,756,979 101,715,778 6.8927 6.498 6.489 6.498 6.321 6.536 15,759,567 6.4542 0.58%
2025-01-14 0 6.900 6.890 6.900 6.810 6.980 8,217,629 56,740,677 6.9048 6.461 6.452 6.461 6.377 6.536 8,775,934 6.4655 1.02%
2025-01-13 0 6.830 6.830 6.840 6.730 6.900 6,823,422 46,505,580 6.8156 6.395 6.395 6.405 6.302 6.461 7,287,005 6.3820 -1.30%
2025-01-10 0 6.920 6.910 6.920 6.820 7.060 8,715,793 60,196,492 6.9066 6.480 6.470 6.480 6.386 6.611 9,307,943 6.4672 -0.86%
2025-01-09 0 6.980 6.980 6.990 6.970 7.110 11,158,199 78,375,295 7.0240 6.536 6.536 6.545 6.527 6.658 11,916,286 6.5772 -0.99%
2025-01-08 0 7.050 7.050 7.060 6.980 7.290 14,394,449 101,672,670 7.0633 6.601 6.601 6.611 6.536 6.826 15,372,406 6.6140 -3.29%
2025-01-07 0 7.290 7.290 7.300 7.150 7.370 9,129,804 66,435,897 7.2768 6.826 6.826 6.836 6.695 6.901 9,750,082 6.8139 0.28%
2025-01-06 0 7.270 7.270 7.280 7.190 7.450 15,198,225 110,902,174 7.2970 6.807 6.807 6.817 6.733 6.976 16,230,791 6.8328 0.28%
2025-01-03 0 7.250 7.250 7.260 7.170 7.560 16,405,692 120,603,530 7.3513 6.789 6.789 6.798 6.714 7.079 17,520,293 6.8836 -3.20%
2025-01-02 0 7.490 7.490 7.500 7.470 7.810 15,906,455 120,848,897 7.5975 7.014 7.014 7.023 6.995 7.313 16,987,138 7.1141 -5.07%
2024-12-31 0 7.890 7.890 7.910 7.890 8.040 4,036,327 32,201,366 7.9779 7.388 7.388 7.407 7.388 7.529 4,310,555 7.4704 -1.13%
2024-12-30 0 7.980 7.970 7.980 7.860 8.100 9,831,157 78,312,120 7.9657 7.472 7.463 7.472 7.360 7.585 10,499,085 7.4589 0.00%
2024-12-27 0 7.980 7.980 7.990 7.780 8.020 9,180,548 72,695,154 7.9184 7.472 7.472 7.482 7.285 7.510 9,804,273 7.4146 1.79%
2024-12-24 0 7.840 7.840 7.850 7.720 7.960 4,355,201 34,337,809 7.8843 7.341 7.341 7.351 7.229 7.454 4,651,093 7.3827 1.29%
2024-12-23 0 7.740 7.730 7.740 7.710 7.860 7,085,395 55,038,451 7.7679 7.248 7.238 7.248 7.220 7.360 7,566,776 7.2737 0.00%
2024-12-20 0 7.740 7.740 7.750 7.700 7.850 24,791,343 192,014,241 7.7452 7.248 7.248 7.257 7.210 7.351 26,475,664 7.2525 -0.13%
2024-12-19 0 7.750 7.730 7.750 7.650 7.780 6,869,000 53,145,650 7.7370 7.257 7.238 7.257 7.163 7.285 7,335,679 7.2448 -0.39%
2024-12-18 0 7.780 7.770 7.780 7.660 7.820 4,783,000 37,092,570 7.7551 7.285 7.276 7.285 7.173 7.323 5,107,957 7.2617 1.30%
2024-12-17 0 7.680 7.680 7.690 7.590 7.810 7,831,856 60,230,871 7.6905 7.191 7.191 7.201 7.107 7.313 8,363,951 7.2012 -0.39%
2024-12-16 0 7.710 7.710 7.720 7.710 8.000 11,676,282 90,804,210 7.7768 7.220 7.220 7.229 7.220 7.491 12,469,567 7.2821 -2.65%
2024-12-13 0 7.920 7.910 7.920 7.900 8.080 9,928,615 79,071,705 7.9640 7.416 7.407 7.416 7.397 7.566 10,603,164 7.4574 -2.70%
2024-12-12 0 8.140 8.120 8.140 7.950 8.250 7,409,330 60,234,567 8.1296 7.622 7.603 7.622 7.444 7.725 7,912,719 7.6124 1.24%
2024-12-11 0 8.040 8.040 8.060 8.000 8.280 9,677,986 78,588,041 8.1203 7.529 7.529 7.547 7.491 7.753 10,335,507 7.6037 -0.25%
2024-12-10 0 8.060 8.050 8.060 8.060 8.640 13,908,000 114,903,192 8.2617 7.547 7.538 7.547 7.547 8.090 14,852,908 7.7361 -0.86%
2024-12-09 0 8.130 8.110 8.130 7.730 8.130 18,156,931 143,364,582 7.8959 7.613 7.594 7.613 7.238 7.613 19,390,511 7.3935 1.63%
2024-12-06 0 8.000 8.000 8.020 7.950 8.180 13,882,348 111,619,820 8.0404 7.491 7.491 7.510 7.444 7.660 14,825,513 7.5289 -1.36%
2024-12-05 0 8.110 8.100 8.110 8.010 8.230 7,390,732 59,666,592 8.0732 7.594 7.585 7.594 7.500 7.706 7,892,858 7.5596 -1.70%
2024-12-04 0 8.250 8.240 8.250 8.220 8.370 8,967,968 74,192,125 8.2730 7.725 7.716 7.725 7.697 7.838 9,577,251 7.7467 -0.60%
2024-12-03 0 8.300 8.280 8.300 8.170 8.460 11,369,443 94,231,317 8.2881 7.772 7.753 7.772 7.650 7.922 12,141,882 7.7608 1.10%
2024-12-02 0 8.210 8.210 8.220 8.040 8.240 8,052,447 65,581,138 8.1442 7.688 7.688 7.697 7.529 7.716 8,599,529 7.6261 1.23%
2024-11-29 0 8.110 8.090 8.110 7.970 8.190 6,101,964 49,318,280 8.0824 7.594 7.575 7.594 7.463 7.669 6,516,531 7.5682 1.37%
2024-11-28 0 8.000 7.990 8.000 7.970 8.150 5,389,882 43,279,331 8.0297 7.491 7.482 7.491 7.463 7.632 5,756,070 7.5189 -1.72%
2024-11-27 0 8.140 8.120 8.140 7.840 8.190 7,029,248 56,426,527 8.0274 7.622 7.603 7.622 7.341 7.669 7,506,814 7.5167 2.39%
2024-11-26 0 7.950 7.940 7.950 7.890 8.120 7,711,078 61,474,160 7.9722 7.444 7.435 7.444 7.388 7.603 8,234,968 7.4650 -0.75%
2024-11-25 0 8.010 8.000 8.010 7.920 8.130 13,357,200 106,889,632 8.0024 7.500 7.491 7.500 7.416 7.613 14,264,687 7.4933 -0.87%
2024-11-22 0 8.080 8.070 8.080 8.020 8.440 14,404,550 116,922,364 8.1170 7.566 7.557 7.566 7.510 7.903 15,383,194 7.6007 -3.00%
2024-11-21 0 8.330 8.320 8.330 8.290 8.590 8,482,086 71,109,423 8.3835 7.800 7.791 7.800 7.763 8.044 9,058,358 7.8501 -2.57%
2024-11-20 0 8.550 8.530 8.550 8.260 8.580 8,183,427 68,827,830 8.4106 8.006 7.987 8.006 7.735 8.034 8,739,408 7.8756 2.03%
2024-11-19 0 8.380 8.370 8.390 8.300 8.560 6,126,814 51,442,898 8.3964 7.847 7.838 7.856 7.772 8.015 6,543,069 7.8622 0.24%
2024-11-18 0 8.360 8.350 8.360 8.240 8.560 6,833,019 57,326,679 8.3897 7.828 7.819 7.828 7.716 8.015 7,297,254 7.8559 -0.24%
2024-11-15 0 8.380 8.370 8.380 8.330 8.590 5,404,595 45,593,089 8.4360 7.847 7.838 7.847 7.800 8.044 5,771,783 7.8993 0.24%
2024-11-14 0 8.360 8.360 8.370 8.350 8.780 6,416,790 54,750,022 8.5323 7.828 7.828 7.838 7.819 8.221 6,852,746 7.9895 -3.02%
2024-11-13 0 8.620 8.600 8.620 8.440 8.620 6,914,683 59,135,618 8.5522 8.072 8.053 8.072 7.903 8.072 7,384,466 8.0081 0.23%
2024-11-12 0 8.600 8.590 8.600 8.540 9.060 11,543,581 100,649,365 8.7191 8.053 8.044 8.053 7.997 8.484 12,327,851 8.1644 -3.37%
2024-11-11 0 8.900 8.880 8.900 8.680 8.980 8,481,923 75,215,467 8.8677 8.334 8.315 8.334 8.128 8.409 9,058,184 8.3036 -0.34%
2024-11-08 0 8.930 8.930 8.940 8.910 9.280 6,800,866 61,324,623 9.0172 8.362 8.362 8.371 8.343 8.690 7,262,916 8.4435 -1.54%
2024-11-07 0 9.070 9.070 9.080 8.670 9.110 9,798,418 87,957,236 8.9767 8.493 8.493 8.502 8.118 8.530 10,464,122 8.4056 2.49%
2024-11-06 0 8.850 8.840 8.850 8.720 9.150 12,870,343 114,725,591 8.9139 8.287 8.278 8.287 8.165 8.568 13,744,753 8.3469 -2.10%
2024-11-05 0 9.040 9.030 9.040 8.820 9.080 10,227,379 91,964,188 8.9920 8.465 8.456 8.465 8.259 8.502 10,922,226 8.4199 1.69%
2024-11-04 0 8.890 8.880 8.890 8.760 8.970 8,094,158 72,031,338 8.8992 8.324 8.315 8.324 8.203 8.399 8,644,074 8.3330 1.37%
2024-11-01 0 8.770 8.750 8.770 8.670 8.940 7,462,843 65,487,833 8.7752 8.212 8.193 8.212 8.118 8.371 7,969,868 8.2169 -0.57%
2024-10-31 0 8.820 8.810 8.820 8.650 9.000 11,558,366 102,255,466 8.8469 8.259 8.250 8.259 8.100 8.427 12,343,640 8.2841 0.68%
2024-10-30 0 8.760 8.750 8.760 8.610 8.980 15,272,137 133,706,057 8.7549 8.203 8.193 8.203 8.062 8.409 16,309,724 8.1979 -1.13%
2024-10-29 0 8.860 8.850 8.860 8.800 9.580 17,985,212 164,074,026 9.1227 8.296 8.287 8.296 8.240 8.971 19,207,125 8.5424 -1.88%
2024-10-28 0 9.030 9.020 9.030 8.850 9.150 15,759,759 141,882,621 9.0028 8.456 8.446 8.456 8.287 8.568 16,830,475 8.4301 1.92%
2024-10-25 0 8.860 8.850 8.860 8.310 9.190 33,427,533 298,308,123 8.9240 8.296 8.287 8.296 7.781 8.605 35,698,596 8.3563 5.85%
2024-10-24 0 8.370 8.360 8.370 8.300 8.550 10,690,646 89,737,152 8.3940 7.838 7.828 7.838 7.772 8.006 11,416,967 7.8600 -2.11%
2024-10-23 0 8.550 8.550 8.570 8.310 8.910 20,269,743 175,376,725 8.6521 8.006 8.006 8.025 7.781 8.343 21,646,867 8.1017 1.42%
2024-10-22 0 8.430 8.420 8.430 8.200 8.520 12,274,268 102,898,695 8.3833 7.894 7.884 7.894 7.678 7.978 13,108,181 7.8500 1.57%
2024-10-21 0 8.300 8.290 8.300 8.210 8.470 10,675,264 89,016,114 8.3385 7.772 7.763 7.772 7.688 7.931 11,400,540 7.8081 -0.12%
2024-10-18 0 8.310 8.300 8.310 7.930 8.360 19,244,074 157,374,596 8.1778 7.781 7.772 7.781 7.426 7.828 20,551,514 7.6576 4.27%
2024-10-17 0 7.970 7.970 7.980 7.920 8.560 24,536,864 200,654,824 8.1777 7.463 7.463 7.472 7.416 8.015 26,203,896 7.6574 -5.34%
2024-10-16 0 8.420 8.410 8.420 8.030 8.660 16,497,493 139,747,137 8.4708 7.884 7.875 7.884 7.519 8.109 17,618,331 7.9319 1.08%
2024-10-15 0 8.330 8.320 8.330 8.200 8.830 16,779,766 141,893,995 8.4563 7.800 7.791 7.800 7.678 8.268 17,919,782 7.9183 -5.13%
2024-10-14 0 8.780 8.770 8.780 8.640 9.120 16,694,142 146,399,080 8.7695 8.221 8.212 8.221 8.090 8.540 17,828,340 8.2116 -2.12%
2024-10-10 0 8.970 8.960 8.970 8.780 9.250 18,034,128 162,627,221 9.0177 8.399 8.390 8.399 8.221 8.662 19,259,365 8.4441 0.56%
2024-10-09 0 8.920 8.920 8.930 8.640 9.720 26,449,134 241,245,116 9.1211 8.353 8.353 8.362 8.090 9.102 28,246,085 8.5408 -5.11%
2024-10-08 0 9.400 9.400 9.410 9.320 11.62 36,362,162 363,716,752 10.003 8.802 8.802 8.811 8.727 10.88 38,832,604 9.3663 -17.98%
2024-10-07 0 11.46 11.46 11.48 10.52 11.54 30,976,843 344,780,356 11.130 10.73 10.73 10.75 9.851 10.81 33,081,407 10.422 5.52%
2024-10-04 0 10.86 10.86 10.88 9.640 11.06 35,580,713 376,950,909 10.594 10.17 10.17 10.19 9.027 10.36 37,998,063 9.9203 12.42%
2024-10-03 0 9.660 9.660 9.680 9.370 10.32 19,270,429 187,237,069 9.7163 9.045 9.045 9.064 8.774 9.663 20,579,660 9.0982 -5.66%
2024-10-02 0 10.24 10.22 10.24 9.290 10.28 29,105,694 288,853,707 9.9243 9.589 9.570 9.589 8.699 9.626 31,083,132 9.2929 10.58%
2024-09-30 0 9.260 9.260 9.300 9.190 9.850 47,424,544 446,727,131 9.4197 8.671 8.671 8.708 8.605 9.223 50,646,563 8.8205 5.95%
2024-09-27 0 8.740 8.730 8.740 8.020 8.750 46,012,000 391,306,020 8.5044 8.184 8.175 8.184 7.510 8.193 49,138,051 7.9634 11.91%
2024-09-26 0 7.810 7.800 7.810 7.310 7.830 17,924,985 136,606,042 7.6210 7.313 7.304 7.313 6.845 7.332 19,142,807 7.1362 5.40%
2024-09-25 0 7.410 7.400 7.410 7.390 7.770 16,320,303 122,398,103 7.4997 6.939 6.929 6.939 6.920 7.276 17,429,103 7.0226 -0.80%
2024-09-24 0 7.470 7.460 7.470 7.160 7.490 16,152,390 118,933,868 7.3632 6.995 6.985 6.995 6.704 7.014 17,249,782 6.8948 6.41%
2024-09-23 0 7.020 7.020 7.030 7.000 7.220 10,565,230 74,994,187 7.0982 6.573 6.573 6.583 6.555 6.761 11,283,031 6.6466 0.00%
2024-09-20 0 7.020 7.020 7.030 6.870 7.020 15,597,848 108,985,157 6.9872 6.573 6.573 6.583 6.433 6.573 16,657,564 6.5427 1.59%
2024-09-19 0 6.910 6.910 6.920 6.690 7.050 10,410,163 72,081,136 6.9241 6.470 6.470 6.480 6.264 6.601 11,117,428 6.4836 1.92%
2024-09-17 0 6.780 6.770 6.780 6.610 6.810 4,451,169 30,092,289 6.7605 6.349 6.339 6.349 6.189 6.377 4,753,581 6.3304 1.04%
2024-09-16 0 6.710 6.690 6.710 6.570 6.750 5,077,005 33,927,468 6.6826 6.283 6.264 6.283 6.152 6.321 5,421,936 6.2574 -0.15%
2024-09-13 0 6.720 6.720 6.730 6.630 6.830 7,050,374 47,622,881 6.7547 6.292 6.292 6.302 6.208 6.395 7,529,376 6.3249 1.36%
2024-09-12 0 6.630 6.620 6.630 6.520 6.720 8,002,796 53,232,264 6.6517 6.208 6.199 6.208 6.105 6.292 8,546,505 6.2285 0.76%
2024-09-11 0 6.580 6.570 6.580 6.450 6.620 8,730,883 56,993,720 6.5278 6.161 6.152 6.161 6.040 6.199 9,324,058 6.1125 -0.30%
2024-09-10 0 6.600 6.600 6.610 6.520 6.720 10,199,851 67,496,237 6.6174 6.180 6.180 6.189 6.105 6.292 10,892,828 6.1964 -1.79%
2024-09-09 0 6.720 6.710 6.720 6.630 6.970 16,119,907 107,797,192 6.6872 6.292 6.283 6.292 6.208 6.527 17,215,092 6.2618 -3.59%
2024-09-05 0 6.970 6.960 6.970 6.880 7.080 5,683,967 39,579,178 6.9633 6.527 6.517 6.527 6.442 6.630 6,070,135 6.5203 -0.99%
2024-09-04 0 7.040 7.030 7.040 6.930 7.060 7,910,584 55,370,566 6.9996 6.592 6.583 6.592 6.489 6.611 8,448,028 6.5543 -0.28%
2024-09-03 0 7.060 7.060 7.070 6.920 7.140 6,069,143 42,952,388 7.0772 6.611 6.611 6.620 6.480 6.686 6,481,480 6.6269 1.88%
2024-09-02 0 6.930 6.900 6.930 6.830 7.060 8,410,479 58,068,596 6.9043 6.489 6.461 6.489 6.395 6.611 8,981,886 6.4651 -1.84%
2024-08-30 0 7.060 7.050 7.060 6.820 7.180 8,725,441 61,610,529 7.0610 6.611 6.601 6.611 6.386 6.723 9,318,247 6.6118 2.02%
2024-08-29 0 6.920 6.910 6.920 6.650 6.930 7,123,929 48,760,061 6.8445 6.480 6.470 6.480 6.227 6.489 7,607,928 6.4091 0.87%
2024-08-28 0 6.860 6.840 6.860 6.760 6.930 7,671,590 52,440,503 6.8357 6.424 6.405 6.424 6.330 6.489 8,192,797 6.4008 0.15%
2024-08-27 0 6.850 6.830 6.850 6.680 6.860 8,750,399 59,612,622 6.8126 6.414 6.395 6.414 6.255 6.424 9,344,900 6.3792 1.03%
2024-08-26 0 6.780 6.780 6.800 6.710 6.850 5,892,585 40,092,064 6.8038 6.349 6.349 6.367 6.283 6.414 6,292,927 6.3710 1.04%
2024-08-23 0 6.710 6.700 6.710 6.630 6.760 5,467,178 36,628,007 6.6996 6.283 6.274 6.283 6.208 6.330 5,838,618 6.2734 0.00%
2024-08-22 0 6.710 6.700 6.710 6.630 6.860 10,328,419 68,962,282 6.6769 6.283 6.274 6.283 6.208 6.424 11,030,131 6.2522 -1.18%
2024-08-21 0 6.790 6.790 6.800 6.590 6.820 7,747,054 52,128,893 6.7289 6.358 6.358 6.367 6.171 6.386 8,273,388 6.3008 0.30%
2024-08-20 0 6.770 6.770 6.780 6.700 6.960 10,132,244 68,529,917 6.7635 6.339 6.339 6.349 6.274 6.517 10,820,628 6.3333 -1.31%
2024-08-19 0 6.860 6.860 6.870 6.850 7.040 7,215,549 49,929,573 6.9197 6.424 6.424 6.433 6.414 6.592 7,705,773 6.4795 -0.87%
2024-08-16 0 6.920 6.920 6.930 6.880 7.050 8,813,489 61,168,419 6.9403 6.480 6.480 6.489 6.442 6.601 9,412,277 6.4988 -0.14%
2024-08-15 0 6.930 6.930 6.940 6.860 7.110 8,555,350 59,541,425 6.9596 6.489 6.489 6.498 6.424 6.658 9,136,600 6.5168 -1.98%
2024-08-14 0 7.070 7.070 7.080 7.010 7.310 10,904,786 77,311,453 7.0897 6.620 6.620 6.630 6.564 6.845 11,645,656 6.6387 -1.39%
2024-08-13 0 7.170 7.170 7.180 6.980 7.340 10,853,358 77,324,026 7.1244 6.714 6.714 6.723 6.536 6.873 11,590,734 6.6712 -0.97%
2024-08-12 0 7.550 7.540 7.550 7.510 7.610 4,755,925 35,882,298 7.5448 6.779 6.770 6.779 6.743 6.833 5,296,515 6.7747 -0.13%
2024-08-09 0 7.560 7.550 7.560 7.560 7.810 9,862,264 75,231,636 7.6282 6.788 6.779 6.788 6.788 7.013 10,983,274 6.8497 -1.56%
2024-08-08 0 7.680 7.670 7.680 7.640 7.850 5,529,013 42,735,217 7.7293 6.896 6.887 6.896 6.860 7.049 6,157,477 6.9404 -1.16%
2024-08-07 0 7.770 7.760 7.770 7.660 7.820 7,151,421 55,374,222 7.7431 6.977 6.968 6.977 6.878 7.022 7,964,299 6.9528 0.91%
2024-08-06 0 7.700 7.690 7.700 7.630 7.890 9,781,523 75,398,035 7.7082 6.914 6.905 6.914 6.851 7.085 10,893,356 6.9215 -1.53%
2024-08-05 0 7.820 7.810 7.820 7.680 7.960 8,808,738 68,701,822 7.7993 7.022 7.013 7.022 6.896 7.148 9,809,997 7.0032 -0.89%
2024-08-02 0 7.890 7.890 7.900 7.610 8.140 10,756,794 84,185,297 7.8262 7.085 7.085 7.094 6.833 7.309 11,979,482 7.0275 -3.07%
2024-08-01 0 8.140 8.130 8.140 7.970 8.370 5,087,439 41,477,062 8.1528 7.309 7.300 7.309 7.157 7.516 5,665,711 7.3207 -1.57%
2024-07-31 0 8.270 8.270 8.280 7.880 8.290 9,293,086 75,675,939 8.1433 7.426 7.426 7.435 7.076 7.444 10,349,400 7.3121 5.08%
2024-07-30 0 7.870 7.870 7.890 7.860 8.050 7,442,805 58,918,329 7.9161 7.067 7.067 7.085 7.058 7.228 8,288,803 7.1082 -2.60%
2024-07-29 0 8.080 8.070 8.080 8.030 8.440 5,164,028 41,876,058 8.1092 7.255 7.246 7.255 7.210 7.579 5,751,006 7.2815 -2.18%
2024-07-26 0 8.260 8.250 8.260 8.120 8.340 7,210,250 59,571,830 8.2621 7.417 7.408 7.417 7.291 7.489 8,029,815 7.4188 0.98%
2024-07-25 0 8.180 8.180 8.190 8.100 8.380 7,959,754 65,145,967 8.1844 7.345 7.345 7.354 7.273 7.525 8,864,512 7.3491 -2.39%
2024-07-24 0 8.380 8.380 8.390 8.300 8.640 4,622,260 39,024,477 8.4427 7.525 7.525 7.534 7.453 7.758 5,147,657 7.5810 -0.24%
2024-07-23 0 8.400 8.380 8.400 8.370 8.540 3,938,786 33,207,229 8.4308 7.543 7.525 7.543 7.516 7.668 4,386,494 7.5703 -0.71%
2024-07-22 0 8.460 8.450 8.460 8.230 8.490 2,847,141 23,914,832 8.3996 7.597 7.588 7.597 7.390 7.623 3,170,766 7.5423 0.71%
2024-07-19 0 8.400 8.400 8.420 8.350 8.750 4,906,346 41,393,730 8.4368 7.543 7.543 7.561 7.498 7.857 5,464,034 7.5757 -4.00%
2024-07-18 0 8.750 8.740 8.750 8.550 8.820 5,660,094 49,490,027 8.7437 7.857 7.848 7.857 7.677 7.920 6,303,458 7.8513 1.16%
2024-07-17 0 8.650 8.640 8.650 8.470 8.730 5,334,736 46,179,871 8.6564 7.767 7.758 7.767 7.606 7.839 5,941,117 7.7729 2.73%
2024-07-16 0 8.420 8.410 8.420 8.320 8.650 4,368,500 36,633,388 8.3858 7.561 7.552 7.561 7.471 7.767 4,865,053 7.5299 -2.55%
2024-07-15 0 8.640 8.620 8.640 8.540 8.790 6,170,160 53,175,152 8.6181 7.758 7.740 7.758 7.668 7.893 6,871,501 7.7385 -1.14%
2024-07-12 0 8.740 8.740 8.750 8.680 8.860 5,271,945 45,992,859 8.7241 7.848 7.848 7.857 7.794 7.956 5,871,189 7.8337 0.46%
2024-07-11 0 8.700 8.690 8.700 8.460 8.750 5,922,676 51,157,513 8.6376 7.812 7.803 7.812 7.597 7.857 6,595,886 7.7560 3.82%
2024-07-10 0 8.380 8.370 8.380 8.200 8.480 4,418,048 37,030,113 8.3816 7.525 7.516 7.525 7.363 7.614 4,920,233 7.5261 1.21%
2024-07-09 0 8.280 8.280 8.290 8.190 8.370 5,128,281 42,464,700 8.2805 7.435 7.435 7.444 7.354 7.516 5,711,195 7.4353 0.12%
2024-07-08 0 8.270 8.260 8.270 8.140 8.450 5,063,015 41,741,286 8.2444 7.426 7.417 7.426 7.309 7.588 5,638,511 7.4029 -1.90%
2024-07-05 0 8.430 8.410 8.430 8.380 8.580 3,485,608 29,432,665 8.4441 7.570 7.552 7.570 7.525 7.704 3,881,805 7.5822 -0.94%
2024-07-04 0 8.510 8.500 8.510 8.430 8.800 1,723,658 14,723,295 8.5419 7.641 7.632 7.641 7.570 7.902 1,919,580 7.6701 -0.70%
2024-07-03 0 8.570 8.560 8.570 8.380 8.660 4,579,848 39,089,465 8.5351 7.695 7.686 7.695 7.525 7.776 5,100,424 7.6640 2.15%
2024-07-02 0 8.390 8.380 8.390 8.300 8.640 8,548,763 71,794,970 8.3983 7.534 7.525 7.534 7.453 7.758 9,520,472 7.5411 -1.99%
2024-06-28 0 8.560 8.550 8.560 8.460 8.670 5,098,000 43,671,180 8.5663 7.686 7.677 7.686 7.597 7.785 5,677,472 7.6920 0.35%
2024-06-27 0 8.530 8.520 8.530 8.500 9.100 9,327,040 80,271,015 8.6063 7.659 7.650 7.659 7.632 8.171 10,387,213 7.7279 -6.26%
2024-06-26 0 9.100 9.100 9.110 8.900 9.200 7,474,053 67,768,868 9.0672 8.171 8.171 8.180 7.992 8.261 8,323,603 8.1418 2.13%
2024-06-25 0 8.910 8.900 8.910 8.750 8.980 4,073,962 36,278,665 8.9050 8.001 7.992 8.001 7.857 8.063 4,537,035 7.9961 1.83%
2024-06-24 0 8.750 8.740 8.750 8.470 8.870 5,425,259 46,905,906 8.6458 7.857 7.848 7.857 7.606 7.965 6,041,930 7.7634 -0.91%
2024-06-21 0 8.830 8.830 8.840 8.830 9.020 8,187,549 72,600,177 8.8671 7.929 7.929 7.938 7.929 8.099 9,118,200 7.9621 -1.89%
2024-06-20 0 9.000 8.990 9.000 8.930 9.130 5,604,000 50,442,661 9.0012 8.081 8.072 8.081 8.019 8.198 6,240,988 8.0825 0.33%
2024-06-19 0 8.970 8.960 8.970 8.680 9.040 6,522,789 58,195,342 8.9218 8.054 8.045 8.054 7.794 8.117 7,264,212 8.0112 3.58%
2024-06-18 0 8.660 8.650 8.660 8.530 8.850 6,965,625 60,100,956 8.6282 7.776 7.767 7.776 7.659 7.947 7,757,384 7.7476 -0.23%
2024-06-17 0 8.680 8.650 8.680 8.500 8.710 3,913,533 33,769,210 8.6288 7.794 7.767 7.794 7.632 7.821 4,358,371 7.7481 0.35%
2024-06-14 0 8.650 8.640 8.650 8.500 8.800 5,213,085 45,189,641 8.6685 7.767 7.758 7.767 7.632 7.902 5,805,639 7.7838 -1.37%
2024-06-13 0 8.770 8.760 8.770 8.610 8.880 6,500,510 56,750,027 8.7301 7.875 7.866 7.875 7.731 7.974 7,239,401 7.8391 2.33%
2024-06-12 0 8.570 8.550 8.570 8.450 8.750 7,939,144 67,953,534 8.5593 7.695 7.677 7.695 7.588 7.857 8,841,560 7.6857 -1.27%
2024-06-11 0 8.680 8.670 8.680 8.600 9.220 16,791,483 147,061,210 8.7581 7.794 7.785 7.794 7.722 8.279 18,700,114 7.8642 -5.86%
2024-06-07 0 9.220 9.210 9.220 9.210 9.890 11,181,058 105,446,404 9.4308 8.279 8.270 8.279 8.270 8.881 12,451,971 8.4683 -5.44%
2024-06-06 0 9.750 9.720 9.750 9.500 10.10 21,562,236 210,841,083 9.7783 8.755 8.728 8.755 8.530 9.069 24,013,142 8.7802 2.31%
2024-06-05 0 9.530 9.530 9.540 9.250 9.690 14,552,000 139,086,732 9.5579 8.557 8.557 8.566 8.306 8.701 16,206,076 8.5824 1.71%
2024-06-04 0 9.370 9.370 9.380 9.230 9.530 9,420,520 88,291,218 9.3722 8.414 8.414 8.423 8.288 8.557 10,491,319 8.4156 -1.06%
2024-06-03 0 9.840 9.830 9.840 9.620 9.950 6,269,593 61,651,451 9.8334 8.503 8.495 8.503 8.313 8.599 7,255,038 8.4977 1.76%
2024-05-31 0 9.670 9.650 9.670 9.630 9.980 10,350,574 100,894,247 9.7477 8.357 8.339 8.357 8.322 8.624 11,977,461 8.4237 -1.73%
2024-05-30 0 9.840 9.840 9.850 9.670 10.18 10,578,546 104,843,654 9.9110 8.503 8.503 8.512 8.357 8.797 12,241,265 8.5648 0.61%
2024-05-29 0 9.780 9.780 9.790 9.630 9.930 8,184,913 80,353,688 9.8173 8.452 8.452 8.460 8.322 8.581 9,471,404 8.4838 0.72%
2024-05-28 0 9.710 9.700 9.710 9.560 9.800 5,170,000 50,075,615 9.6858 8.391 8.382 8.391 8.261 8.469 5,982,612 8.3702 0.41%
2024-05-27 0 9.670 9.660 9.680 9.340 9.720 5,657,653 54,115,867 9.5651 8.357 8.348 8.365 8.071 8.400 6,546,914 8.2659 2.11%
2024-05-24 0 9.470 9.450 9.470 9.400 9.720 8,043,101 76,745,389 9.5418 8.184 8.166 8.184 8.123 8.400 9,307,303 8.2457 -1.76%
2024-05-23 0 9.640 9.630 9.640 9.530 9.890 7,573,093 73,242,794 9.6715 8.331 8.322 8.331 8.236 8.547 8,763,420 8.3578 -3.79%
2024-05-22 0 10.02 9.990 10.02 9.850 10.24 7,285,000 73,333,665 10.066 8.659 8.633 8.659 8.512 8.849 8,430,045 8.6991 1.73%
2024-05-21 0 9.850 9.840 9.850 9.810 10.34 11,522,419 114,591,475 9.9451 8.512 8.503 8.512 8.478 8.936 13,333,494 8.5943 -3.62%
2024-05-20 0 10.22 10.20 10.22 10.10 10.64 17,571,983 181,752,984 10.343 8.832 8.815 8.832 8.728 9.195 20,333,919 8.9384 1.59%
2024-05-17 0 10.06 10.06 10.08 9.630 10.16 16,315,260 160,578,132 9.8422 8.694 8.694 8.711 8.322 8.780 18,879,666 8.5053 3.82%
2024-05-16 0 9.690 9.680 9.690 9.360 9.730 16,315,722 156,116,933 9.5685 8.374 8.365 8.374 8.089 8.408 18,880,201 8.2688 3.86%
2024-05-14 0 9.330 9.320 9.330 9.100 10.18 35,203,062 334,583,646 9.5044 8.063 8.054 8.063 7.864 8.797 40,736,223 8.2134 -9.59%
2024-05-13 0 10.32 10.30 10.32 9.910 10.38 13,707,065 140,543,345 10.253 8.918 8.901 8.918 8.564 8.970 15,861,519 8.8606 2.38%
2024-05-10 0 10.08 10.06 10.08 9.840 10.24 9,624,083 96,906,418 10.069 8.711 8.694 8.711 8.503 8.849 11,136,781 8.7015 0.40%
2024-05-09 0 10.04 10.02 10.04 9.720 10.10 7,503,310 74,737,363 9.9606 8.676 8.659 8.676 8.400 8.728 8,682,668 8.6076 3.29%
2024-05-08 0 9.720 9.710 9.720 9.680 10.10 10,920,189 107,540,808 9.8479 8.400 8.391 8.400 8.365 8.728 12,636,607 8.5103 -2.80%
2024-05-07 0 10.00 9.990 10.00 9.800 10.20 18,215,893 182,328,455 10.009 8.642 8.633 8.642 8.469 8.815 21,079,038 8.6498 1.11%
2024-05-06 0 9.890 9.890 9.900 9.000 9.910 30,286,316 292,892,501 9.6708 8.547 8.547 8.555 7.778 8.564 35,046,671 8.3572 11.63%
2024-05-03 0 8.860 8.860 8.880 8.700 9.060 6,245,628 55,357,813 8.8635 7.657 7.657 7.674 7.518 7.829 7,227,306 7.6595 2.19%
2024-05-02 0 8.670 8.660 8.670 8.340 8.800 7,620,096 65,562,966 8.6040 7.492 7.484 7.492 7.207 7.605 8,817,810 7.4353 2.97%
2024-04-30 0 8.420 8.410 8.420 8.370 8.750 6,989,845 59,029,325 8.4450 7.276 7.268 7.276 7.233 7.561 8,088,498 7.2979 -3.44%
2024-04-29 0 8.720 8.720 8.740 8.400 8.850 11,526,476 100,454,434 8.7151 7.536 7.536 7.553 7.259 7.648 13,338,189 7.5313 3.81%
2024-04-26 0 8.400 8.400 8.420 8.130 8.480 7,841,049 65,287,072 8.3263 7.259 7.259 7.276 7.026 7.328 9,073,492 7.1954 2.44%
2024-04-25 0 8.200 8.190 8.200 8.080 8.310 7,428,561 60,884,729 8.1960 7.086 7.078 7.086 6.983 7.181 8,596,170 7.0828 0.86%
2024-04-24 0 8.130 8.100 8.130 7.830 8.140 9,544,676 76,627,180 8.0283 7.026 7.000 7.026 6.766 7.034 11,044,893 6.9378 3.17%
2024-04-23 0 7.880 7.870 7.880 7.850 8.010 6,925,295 54,983,306 7.9395 6.810 6.801 6.810 6.784 6.922 8,013,802 6.8611 0.25%
2024-04-22 0 7.860 7.840 7.860 7.810 8.010 4,999,073 39,460,532 7.8936 6.792 6.775 6.792 6.749 6.922 5,784,819 6.8214 0.51%
2024-04-19 0 7.820 7.820 7.830 7.720 7.940 10,487,121 82,064,522 7.8253 6.758 6.758 6.766 6.671 6.862 12,135,470 6.7624 -0.76%
2024-04-18 0 7.880 7.870 7.880 7.810 8.250 17,660,601 140,456,654 7.9531 6.810 6.801 6.810 6.749 7.129 20,436,466 6.8728 -4.37%
2024-04-17 0 8.240 8.230 8.240 7.990 8.310 10,533,208 85,957,628 8.1606 7.121 7.112 7.121 6.905 7.181 12,188,801 7.0522 2.62%
2024-04-16 0 8.030 8.030 8.040 7.990 8.180 12,045,007 97,073,322 8.0592 6.939 6.939 6.948 6.905 7.069 13,938,222 6.9645 -2.55%
2024-04-15 0 8.240 8.220 8.240 8.170 8.460 10,824,591 89,538,706 8.2718 7.121 7.103 7.121 7.060 7.311 12,525,983 7.1482 -3.17%
2024-04-12 0 8.510 8.500 8.510 8.470 8.930 11,721,544 100,987,100 8.6155 7.354 7.345 7.354 7.320 7.717 13,563,917 7.4453 -3.41%
2024-04-11 0 8.810 8.790 8.810 8.610 8.870 8,857,254 77,717,544 8.7745 7.613 7.596 7.613 7.441 7.665 10,249,423 7.5826 -1.34%
2024-04-10 0 8.930 8.920 8.930 8.750 9.010 10,147,704 90,276,375 8.8962 7.717 7.708 7.717 7.561 7.786 11,742,704 7.6879 -0.11%
2024-04-09 0 8.940 8.930 8.940 8.610 9.020 10,193,434 90,768,488 8.9046 7.726 7.717 7.726 7.441 7.795 11,795,622 7.6951 4.20%
2024-04-08 0 8.580 8.570 8.580 8.470 8.850 15,055,129 129,978,061 8.6335 7.415 7.406 7.415 7.320 7.648 17,421,470 7.4608 -0.58%
2024-04-05 0 8.630 8.630 8.660 8.460 8.960 14,559,148 125,670,402 8.6317 7.458 7.458 7.484 7.311 7.743 16,847,532 7.4593 0.47%
2024-04-03 0 8.590 8.590 8.600 8.210 8.730 16,935,933 144,628,168 8.5397 7.423 7.423 7.432 7.095 7.544 19,597,896 7.3798 4.00%
2024-04-02 0 8.260 8.260 8.270 8.220 8.600 14,704,459 123,271,640 8.3833 7.138 7.138 7.147 7.103 7.432 17,015,682 7.2446 -0.36%
2024-03-28 0 8.290 8.290 8.300 8.000 8.310 11,052,749 90,720,789 8.2080 7.164 7.164 7.173 6.913 7.181 12,790,002 7.0931 3.37%
2024-03-27 0 8.020 8.010 8.020 7.990 8.330 10,048,434 81,503,403 8.1111 6.931 6.922 6.931 6.905 7.199 11,627,831 7.0093 -1.96%
2024-03-26 0 8.180 8.170 8.180 8.120 8.420 9,154,148 75,114,231 8.2055 7.069 7.060 7.069 7.017 7.276 10,592,982 7.0909 -1.09%
2024-03-25 0 8.270 8.260 8.270 8.220 8.440 9,314,599 77,327,834 8.3018 7.147 7.138 7.147 7.103 7.294 10,778,653 7.1742 -1.19%
2024-03-22 0 8.370 8.360 8.370 8.300 8.810 15,861,657 133,663,998 8.4269 7.233 7.224 7.233 7.173 7.613 18,354,767 7.2822 -4.99%
2024-03-21 0 8.810 8.800 8.810 8.760 8.980 9,074,777 80,317,113 8.8506 7.613 7.605 7.613 7.570 7.760 10,501,136 7.6484 0.69%
2024-03-20 0 8.750 8.740 8.750 8.650 8.960 9,096,000 79,935,759 8.7880 7.561 7.553 7.561 7.475 7.743 10,525,695 7.5943 0.00%
2024-03-19 0 8.750 8.740 8.750 8.710 8.990 14,687,930 129,642,684 8.8265 7.561 7.553 7.561 7.527 7.769 16,996,555 7.6276 -2.34%
2024-03-18 0 8.960 8.960 8.970 8.820 9.180 14,475,944 129,437,305 8.9415 7.743 7.743 7.752 7.622 7.933 16,751,250 7.7270 -2.18%
2024-03-15 0 9.160 9.150 9.160 9.070 9.340 60,366,102 553,467,695 9.1685 7.916 7.907 7.916 7.838 8.071 69,854,349 7.9232 -0.65%
2024-03-14 0 9.220 9.210 9.220 9.120 9.540 22,920,774 211,779,437 9.2396 7.968 7.959 7.968 7.881 8.244 26,523,424 7.9846 -1.50%
2024-03-13 0 9.360 9.350 9.360 9.300 9.570 14,095,854 133,060,994 9.4397 8.089 8.080 8.089 8.037 8.270 16,311,418 8.1575 -2.50%
2024-03-12 0 9.600 9.600 9.610 9.260 9.670 14,784,385 140,829,000 9.5255 8.296 8.296 8.305 8.002 8.357 17,108,171 8.2317 1.27%
2024-03-11 0 9.480 9.470 9.480 8.960 9.630 23,199,810 217,945,568 9.3943 8.192 8.184 8.192 7.743 8.322 26,846,319 8.1183 4.75%
2024-03-08 0 9.050 9.050 9.060 8.620 9.200 20,061,688 181,491,252 9.0467 7.821 7.821 7.829 7.449 7.950 23,214,952 7.8179 4.75%
2024-03-07 0 8.640 8.630 8.640 8.520 8.920 15,100,900 131,208,860 8.6888 7.466 7.458 7.466 7.363 7.708 17,474,435 7.5086 0.58%
2024-03-06 0 8.590 8.580 8.590 8.000 8.680 18,527,748 157,716,494 8.5124 7.423 7.415 7.423 6.913 7.501 21,439,910 7.3562 6.31%
2024-03-05 0 8.080 8.060 8.080 7.820 8.160 16,492,553 132,548,015 8.0368 6.983 6.965 6.983 6.758 7.052 19,084,826 6.9452 0.25%
2024-03-04 0 8.060 8.050 8.060 7.830 8.160 11,399,427 91,164,390 7.9973 6.965 6.957 6.965 6.766 7.052 13,191,171 6.9110 0.25%
2024-03-01 0 8.040 8.020 8.040 7.650 8.180 64,258,151 513,821,197 7.9962 6.948 6.931 6.948 6.611 7.069 74,358,144 6.9101 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 6.913 6.913 6.922 6.473 7.034 173,365,771 6.8848 4.85%
2024-02-28 0 7.630 7.630 7.640 7.620 7.900 25,725,811 198,976,020 7.7345 6.594 6.594 6.602 6.585 6.827 29,769,353 6.6839 0.13%
2024-02-27 0 7.620 7.610 7.620 6.860 7.720 27,521,744 202,367,577 7.3530 6.585 6.576 6.585 5.928 6.671 31,847,568 6.3543 3.11%
2024-02-26 0 7.390 7.390 7.400 7.240 7.490 14,050,203 103,733,999 7.3831 6.386 6.386 6.395 6.257 6.473 16,258,591 6.3803 0.41%
2024-02-23 0 7.360 7.360 7.370 7.240 7.540 11,091,200 81,580,144 7.3554 6.360 6.360 6.369 6.257 6.516 12,834,497 6.3563 -2.77%
2024-02-22 0 7.570 7.560 7.570 7.150 7.610 19,874,137 146,881,819 7.3906 6.542 6.533 6.542 6.179 6.576 22,997,922 6.3867 4.70%
2024-02-21 0 7.230 7.220 7.230 6.890 7.360 23,527,505 169,375,043 7.1990 6.248 6.239 6.248 5.954 6.360 27,225,520 6.2212 2.12%
2024-02-20 0 7.080 7.070 7.080 6.840 7.150 8,727,041 61,203,240 7.0131 6.118 6.110 6.118 5.911 6.179 10,098,743 6.0605 2.91%
2024-02-19 0 6.880 6.880 6.890 6.850 7.130 7,182,638 49,765,893 6.9286 5.945 5.945 5.954 5.920 6.162 8,311,594 5.9875 -3.91%
2024-02-16 0 7.160 7.150 7.160 6.710 7.240 9,357,319 66,301,464 7.0855 6.187 6.179 6.187 5.799 6.257 10,828,087 6.1231 6.55%
2024-02-15 0 6.720 6.720 6.740 6.520 6.810 10,001,520 66,779,295 6.6769 5.807 5.807 5.825 5.634 5.885 11,573,543 5.7700 1.51%
2024-02-14 0 6.620 6.600 6.620 6.010 6.670 19,719,143 127,309,851 6.4562 5.721 5.704 5.721 5.194 5.764 22,818,566 5.5792 2.95%
2024-02-09 0 6.430 6.420 6.430 6.360 6.660 5,183,820 33,255,340 6.4152 5.557 5.548 5.557 5.496 5.755 5,998,605 5.5438 -3.45%
2024-02-08 0 6.660 6.660 6.670 6.570 6.840 12,106,124 81,018,092 6.6923 5.755 5.755 5.764 5.678 5.911 14,008,945 5.7833 1.52%
2024-02-07 0 6.560 6.530 6.560 6.440 6.690 14,854,028 97,629,881 6.5726 5.669 5.643 5.669 5.565 5.781 17,188,760 5.6799 1.08%
2024-02-06 0 6.490 6.490 6.500 6.130 6.570 14,630,993 93,940,132 6.4206 5.608 5.608 5.617 5.297 5.678 16,930,669 5.5485 5.02%
2024-02-05 0 6.180 6.170 6.180 6.060 6.300 12,574,682 77,717,015 6.1804 5.341 5.332 5.341 5.237 5.444 14,551,150 5.3410 -2.06%
2024-02-02 0 6.310 6.300 6.310 6.230 6.680 10,675,474 68,498,888 6.4165 5.453 5.444 5.453 5.384 5.773 12,353,428 5.5449 -0.63%
2024-02-01 0 6.350 6.340 6.350 6.300 6.540 13,628,229 87,074,094 6.3892 5.487 5.479 5.487 5.444 5.652 15,770,292 5.5214 -1.55%
2024-01-31 0 6.450 6.440 6.450 6.360 6.760 18,891,627 122,089,570 6.4626 5.574 5.565 5.574 5.496 5.842 21,860,983 5.5848 -1.53%
2024-01-30 0 6.550 6.550 6.560 6.320 6.660 22,364,014 145,185,199 6.4919 5.660 5.660 5.669 5.462 5.755 25,879,154 5.6101 -3.82%
2024-01-29 0 6.810 6.800 6.810 6.750 7.050 20,812,149 142,888,854 6.8656 5.885 5.876 5.885 5.833 6.092 24,083,369 5.9331 -0.15%
2024-01-26 0 6.820 6.810 6.820 6.750 7.070 26,233,559 179,236,536 6.8323 5.894 5.885 5.894 5.833 6.110 30,356,908 5.9043 -4.88%
2024-01-25 0 7.170 7.160 7.170 6.960 7.300 14,804,782 104,776,570 7.0772 6.196 6.187 6.196 6.015 6.308 17,131,774 6.1159 -1.78%
2024-01-24 0 7.300 7.300 7.310 7.080 7.350 11,409,427 82,205,490 7.2050 6.308 6.308 6.317 6.118 6.352 13,202,742 6.2264 3.55%
2024-01-23 0 7.050 7.040 7.050 6.820 7.280 10,786,727 76,188,211 7.0631 6.092 6.084 6.092 5.894 6.291 12,482,167 6.1038 2.92%
2024-01-22 0 6.850 6.840 6.850 6.740 7.060 14,138,066 97,148,988 6.8714 5.920 5.911 5.920 5.825 6.101 16,360,265 5.9381 -2.70%
2024-01-19 0 7.040 7.040 7.050 6.970 7.240 8,784,687 61,965,135 7.0538 6.084 6.084 6.092 6.023 6.257 10,165,450 6.0957 -3.83%
2024-01-18 0 7.320 7.300 7.320 7.090 7.370 9,617,795 70,076,585 7.2861 6.326 6.308 6.326 6.127 6.369 11,129,505 6.2965 2.81%
2024-01-17 0 7.120 7.110 7.120 6.970 7.390 16,695,763 118,151,852 7.0768 6.153 6.144 6.153 6.023 6.386 19,319,976 6.1155 -3.91%
2024-01-16 0 7.410 7.400 7.410 7.380 7.730 9,300,853 69,446,139 7.4666 6.404 6.395 6.404 6.378 6.680 10,762,746 6.4525 -2.24%
2024-01-15 0 7.580 7.570 7.580 7.370 7.680 8,858,516 66,682,034 7.5274 6.550 6.542 6.550 6.369 6.637 10,250,883 6.5050 -0.66%
2024-01-12 0 7.630 7.630 7.640 7.610 7.810 5,579,630 42,920,571 7.6924 6.594 6.594 6.602 6.576 6.749 6,456,627 6.6475 -1.29%
2024-01-11 0 7.730 7.730 7.740 7.640 7.890 7,571,838 58,799,779 7.7656 6.680 6.680 6.689 6.602 6.818 8,761,967 6.7108 -0.26%
2024-01-10 0 7.750 7.720 7.750 7.630 7.900 10,955,047 84,601,778 7.7226 6.697 6.671 6.697 6.594 6.827 12,676,944 6.6737 0.00%
2024-01-09 0 7.750 7.740 7.750 7.710 7.950 9,438,660 73,480,281 7.7850 6.697 6.689 6.697 6.663 6.870 10,922,213 6.7276 -2.27%
2024-01-08 0 7.930 7.920 7.930 7.900 8.690 11,277,115 91,378,620 8.1030 6.853 6.844 6.853 6.827 7.510 13,049,634 7.0024 -7.58%
2024-01-05 0 8.580 8.570 8.580 8.460 8.720 6,777,640 58,299,960 8.6018 7.415 7.406 7.415 7.311 7.536 7,842,939 7.4334 0.59%
2024-01-04 0 8.530 8.520 8.530 8.380 8.640 8,872,582 75,300,567 8.4869 7.371 7.363 7.371 7.242 7.466 10,267,160 7.3341 -0.23%
2024-01-03 0 8.550 8.540 8.550 8.290 8.630 11,746,307 99,893,141 8.5042 7.389 7.380 7.389 7.164 7.458 13,592,573 7.3491 1.54%
2024-01-02 0 8.420 8.420 8.430 8.320 8.870 9,447,125 79,683,341 8.4347 7.276 7.276 7.285 7.190 7.665 10,932,009 7.2890 -3.88%
2023-12-29 0 8.760 8.740 8.760 8.610 8.850 9,028,911 78,483,359 8.6925 7.570 7.553 7.570 7.441 7.648 10,448,061 7.5118 0.23%
2023-12-28 0 8.740 8.730 8.740 8.360 8.770 9,152,014 79,515,687 8.6883 7.553 7.544 7.553 7.224 7.579 10,590,513 7.5082 4.17%
2023-12-27 0 8.390 8.380 8.390 8.250 8.520 6,856,245 57,287,739 8.3556 7.250 7.242 7.250 7.129 7.363 7,933,899 7.2206 0.24%
2023-12-22 0 8.370 8.360 8.370 8.250 8.650 8,224,398 69,238,788 8.4187 7.233 7.224 7.233 7.129 7.475 9,517,096 7.2752 0.36%
2023-12-21 0 8.340 8.340 8.350 8.170 8.700 10,673,195 88,970,168 8.3359 7.207 7.207 7.216 7.060 7.518 12,350,791 7.2036 0.97%
2023-12-20 0 8.260 8.250 8.260 8.170 8.450 9,775,547 80,714,073 8.2567 7.138 7.129 7.138 7.060 7.302 11,312,052 7.1352 0.00%
2023-12-19 0 8.260 8.260 8.270 8.220 8.410 5,704,212 47,244,931 8.2825 7.138 7.138 7.147 7.103 7.268 6,600,791 7.1575 0.12%
2023-12-18 0 8.250 8.240 8.250 8.010 8.300 11,060,246 90,109,253 8.1471 7.129 7.121 7.129 6.922 7.173 12,798,678 7.0405 -0.84%
2023-12-15 0 8.320 8.310 8.320 8.060 8.480 20,825,382 172,474,827 8.2820 7.190 7.181 7.190 6.965 7.328 24,098,682 7.1570 0.85%
2023-12-14 0 8.250 8.230 8.250 8.120 8.600 15,543,264 128,888,550 8.2922 7.129 7.112 7.129 7.017 7.432 17,986,329 7.1659 1.10%
2023-12-13 0 8.160 8.160 8.170 8.100 8.600 17,564,068 144,703,027 8.2386 7.052 7.052 7.060 7.000 7.432 20,324,760 7.1195 -5.66%
2023-12-12 0 8.650 8.650 8.660 8.520 8.730 7,629,213 65,851,788 8.6315 7.475 7.475 7.484 7.363 7.544 8,828,360 7.4591 1.29%
2023-12-11 0 8.540 8.530 8.540 8.380 8.620 7,519,531 64,006,852 8.5121 7.380 7.371 7.380 7.242 7.449 8,701,439 7.3559 0.59%
2023-12-08 0 8.490 8.480 8.490 8.480 8.730 6,387,627 54,499,746 8.5321 7.337 7.328 7.337 7.328 7.544 7,391,624 7.3732 -0.24%
2023-12-07 0 8.510 8.500 8.510 8.420 8.590 3,166,328 26,880,888 8.4896 7.354 7.345 7.354 7.276 7.423 3,664,006 7.3365 -1.50%
2023-12-06 0 8.640 8.640 8.660 8.440 8.780 3,433,496 29,643,589 8.6336 7.466 7.466 7.484 7.294 7.587 3,973,167 7.4609 2.25%
2023-12-05 0 8.450 8.430 8.450 8.360 8.670 4,502,313 38,140,329 8.4713 7.302 7.285 7.302 7.224 7.492 5,209,979 7.3206 -1.97%
2023-12-04 0 8.620 8.600 8.620 8.560 9.030 5,362,419 46,721,374 8.7127 7.449 7.432 7.449 7.397 7.803 6,205,275 7.5293 -0.35%
2023-12-01 0 8.650 8.640 8.650 8.630 9.130 10,581,696 92,453,711 8.7371 7.475 7.466 7.475 7.458 7.890 12,244,910 7.5504 -3.78%
2023-11-30 0 8.990 8.990 9.000 8.810 9.070 10,795,538 96,897,706 8.9757 7.769 7.769 7.778 7.613 7.838 12,492,363 7.7566 1.12%
2023-11-29 0 8.890 8.890 8.900 8.820 9.400 5,687,998 50,799,782 8.9310 7.682 7.682 7.691 7.622 8.123 6,582,028 7.7180 -4.31%
2023-11-28 0 9.290 9.280 9.290 9.140 9.440 3,192,033 29,486,328 9.2375 8.028 8.020 8.028 7.899 8.158 3,693,752 7.9828 0.11%
2023-11-27 0 9.280 9.270 9.280 9.170 9.480 2,076,237 19,253,110 9.2731 8.020 8.011 8.020 7.924 8.192 2,402,577 8.0135 -1.49%
2023-11-24 0 9.420 9.410 9.420 9.370 9.650 3,124,808 29,639,164 9.4851 8.140 8.132 8.140 8.097 8.339 3,615,960 8.1968 -2.28%
2023-11-23 0 9.640 9.630 9.640 9.260 9.640 4,272,300 40,426,212 9.4624 8.331 8.322 8.331 8.002 8.331 4,943,813 8.1771 3.21%
2023-11-22 0 9.340 9.330 9.340 9.190 9.390 5,607,156 52,118,758 9.2950 8.071 8.063 8.071 7.942 8.115 6,488,480 8.0325 -1.27%
2023-11-21 0 9.460 9.450 9.460 9.410 9.860 5,327,899 51,176,641 9.6054 8.175 8.166 8.175 8.132 8.521 6,165,330 8.3007 -0.94%
2023-11-20 0 9.550 9.530 9.550 9.310 9.640 4,110,817 39,029,819 9.4944 8.253 8.236 8.253 8.045 8.331 4,756,949 8.2048 1.70%
2023-11-17 0 9.390 9.370 9.390 9.270 9.460 3,800,217 35,559,518 9.3572 8.115 8.097 8.115 8.011 8.175 4,397,529 8.0862 -0.74%
2023-11-16 0 9.460 9.460 9.470 9.350 9.640 3,362,918 31,867,729 9.4762 8.175 8.175 8.184 8.080 8.331 3,891,496 8.1891 -0.73%
2023-11-15 0 9.530 9.530 9.540 9.170 9.580 8,714,202 82,383,323 9.4539 8.236 8.236 8.244 7.924 8.279 10,083,886 8.1698 5.77%
2023-11-14 0 9.010 9.000 9.010 8.980 9.260 3,258,780 29,573,526 9.0750 7.786 7.778 7.786 7.760 8.002 3,770,990 7.8424 -1.21%
2023-11-13 0 9.120 9.100 9.120 8.880 9.130 2,527,372 22,782,117 9.0142 7.881 7.864 7.881 7.674 7.890 2,924,620 7.7898 2.13%
2023-11-10 0 8.930 8.920 8.930 8.850 9.130 3,696,333 32,904,066 8.9018 7.717 7.708 7.717 7.648 7.890 4,277,317 7.6927 -1.65%
2023-11-09 0 9.080 9.080 9.090 8.980 9.230 3,072,187 28,005,672 9.1159 7.847 7.847 7.855 7.760 7.976 3,555,068 7.8777 0.22%
2023-11-08 0 9.060 9.050 9.060 8.970 9.150 3,973,917 35,986,247 9.0556 7.829 7.821 7.829 7.752 7.907 4,598,531 7.8256 -0.44%
2023-11-07 0 9.100 9.100 9.120 9.080 9.340 6,339,113 58,017,470 9.1523 7.864 7.864 7.881 7.847 8.071 7,335,485 7.9092 -4.01%
2023-11-06 0 9.480 9.470 9.480 9.170 9.610 4,782,082 45,343,430 9.4819 8.192 8.184 8.192 7.924 8.305 5,533,722 8.1940 2.16%
2023-11-03 0 9.280 9.270 9.280 9.000 9.350 4,049,721 37,506,115 9.2614 8.020 8.011 8.020 7.778 8.080 4,686,250 8.0034 3.80%
2023-11-02 0 8.940 8.940 8.950 8.900 9.320 3,114,182 28,252,721 9.0723 7.726 7.726 7.734 7.691 8.054 3,603,664 7.8400 0.79%
2023-11-01 0 8.870 8.870 8.890 8.820 9.020 2,355,588 20,957,842 8.8971 7.665 7.665 7.682 7.622 7.795 2,725,836 7.6886 -1.33%
2023-10-31 0 8.990 8.980 8.990 8.930 9.370 4,613,464 41,704,411 9.0397 7.769 7.760 7.769 7.717 8.097 5,338,601 7.8119 -2.60%
2023-10-30 0 9.230 9.230 9.240 9.060 9.280 3,016,875 27,748,961 9.1979 7.976 7.976 7.985 7.829 8.020 3,491,063 7.9486 0.98%
2023-10-27 0 9.140 9.140 9.150 8.780 9.200 3,246,381 29,406,397 9.0582 7.899 7.899 7.907 7.587 7.950 3,756,642 7.8278 2.81%
2023-10-26 0 8.890 8.880 8.890 8.820 9.000 4,919,857 43,704,923 8.8834 7.682 7.674 7.682 7.622 7.778 5,693,152 7.6768 -1.11%
2023-10-25 0 8.990 8.990 9.000 8.940 9.510 4,618,544 42,311,358 9.1612 7.769 7.769 7.778 7.726 8.218 5,344,479 7.9168 -1.96%
2023-10-24 0 9.170 9.160 9.170 8.840 9.260 8,330,842 75,165,178 9.0225 7.924 7.916 7.924 7.639 8.002 9,640,270 7.7970 -0.97%
2023-10-20 0 9.260 9.260 9.270 9.100 9.420 4,236,198 39,266,758 9.2693 8.002 8.002 8.011 7.864 8.140 4,902,037 8.0103 -0.43%
2023-10-19 0 9.300 9.280 9.300 9.260 9.500 4,953,099 46,222,485 9.3320 8.037 8.020 8.037 8.002 8.210 5,731,619 8.0645 -2.31%
2023-10-18 0 9.520 9.520 9.530 9.410 9.630 2,952,133 28,096,033 9.5172 8.227 8.227 8.236 8.132 8.322 3,416,145 8.2245 -1.14%
2023-10-17 0 9.630 9.630 9.650 9.600 9.980 2,945,392 28,549,297 9.6929 8.322 8.322 8.339 8.296 8.624 3,408,344 8.3763 -1.33%
2023-10-16 0 9.760 9.760 9.780 9.660 9.870 2,575,234 25,122,888 9.7556 8.434 8.434 8.452 8.348 8.529 2,980,005 8.4305 -1.11%
2023-10-13 0 9.870 9.870 9.880 9.860 10.44 5,665,614 56,534,451 9.9785 8.529 8.529 8.538 8.521 9.022 6,556,126 8.6231 -5.46%
2023-10-12 0 10.44 10.44 10.46 9.850 10.54 10,587,948 109,051,080 10.300 9.022 9.022 9.039 8.512 9.108 12,252,145 8.9006 8.19%
2023-10-11 0 9.650 9.650 9.660 9.370 9.830 8,201,085 79,417,233 9.6837 8.339 8.339 8.348 8.097 8.495 9,490,118 8.3684 3.32%
2023-10-10 0 9.340 9.330 9.340 9.250 9.800 6,548,868 61,621,602 9.4095 8.071 8.063 8.071 7.994 8.469 7,578,209 8.1314 -1.68%
2023-10-09 0 9.500 9.490 9.500 9.360 9.640 3,804,533 36,051,478 9.4759 8.210 8.201 8.210 8.089 8.331 4,402,523 8.1888 -2.26%
2023-10-06 0 9.720 9.720 9.730 9.580 9.780 2,518,237 24,485,303 9.7232 8.400 8.400 8.408 8.279 8.452 2,914,049 8.4025 0.73%
2023-10-05 0 9.650 9.650 9.660 9.530 9.690 2,434,788 23,457,640 9.6344 8.339 8.339 8.348 8.236 8.374 2,817,484 8.3257 -0.21%
2023-10-04 0 9.670 9.660 9.670 9.540 9.700 1,333,411 12,845,232 9.6334 8.357 8.348 8.357 8.244 8.382 1,542,994 8.3249 -0.51%
2023-10-03 0 9.720 9.710 9.720 9.560 10.14 3,663,612 35,602,621 9.7179 8.400 8.391 8.400 8.261 8.763 4,239,453 8.3979 -4.14%
2023-09-29 0 10.14 10.14 10.16 10.00 10.22 3,745,475 38,016,087 10.150 8.763 8.763 8.780 8.642 8.832 4,334,183 8.7712 1.71%
2023-09-28 0 9.970 9.930 9.970 9.710 9.980 5,222,616 51,613,619 9.8827 8.616 8.581 8.616 8.391 8.624 6,043,498 8.5404 1.53%
2023-09-27 0 9.820 9.820 9.830 9.730 9.980 6,404,293 63,070,902 9.8482 8.486 8.486 8.495 8.408 8.624 7,410,909 8.5105 -0.71%
2023-09-26 0 9.890 9.890 9.910 9.880 10.54 9,269,027 93,449,182 10.082 8.547 8.547 8.564 8.538 9.108 10,725,918 8.7125 -6.17%
2023-09-25 0 10.54 10.54 10.56 10.54 11.00 5,773,426 61,283,429 10.615 9.108 9.108 9.126 9.108 9.506 6,680,884 9.1730 -2.59%
2023-09-22 0 10.82 10.80 10.82 10.52 10.86 6,455,571 69,369,896 10.746 9.350 9.333 9.350 9.091 9.385 7,470,247 9.2862 0.74%
2023-09-21 0 10.74 10.72 10.74 10.68 10.88 5,243,396 56,389,611 10.754 9.281 9.264 9.281 9.229 9.402 6,067,545 9.2936 -0.74%
2023-09-20 0 10.82 10.82 10.84 10.80 11.16 2,283,396 24,848,837 10.882 9.350 9.350 9.368 9.333 9.644 2,642,297 9.4043 -1.46%
2023-09-19 0 10.98 10.96 10.98 10.96 11.28 3,071,208 33,827,882 11.015 9.489 9.471 9.489 9.471 9.748 3,553,936 9.5184 -0.90%
2023-09-18 0 11.08 11.06 11.14 10.92 11.28 3,929,398 43,824,974 11.153 9.575 9.558 9.627 9.437 9.748 4,547,014 9.6382 -2.12%
2023-09-15 0 11.32 11.32 11.34 11.02 11.42 7,617,400 86,068,307 11.299 9.782 9.782 9.800 9.523 9.869 8,814,691 9.7642 1.62%
2023-09-14 0 11.14 11.12 11.14 10.92 11.26 3,543,633 39,343,207 11.103 9.627 9.610 9.627 9.437 9.731 4,100,616 9.5945 1.27%
2023-09-13 0 11.00 11.00 11.02 10.90 11.18 5,227,115 57,567,856 11.013 9.506 9.506 9.523 9.419 9.661 6,048,705 9.5174 -0.18%
2023-09-12 0 11.02 11.02 11.04 10.96 11.52 3,627,344 40,099,352 11.055 9.523 9.523 9.540 9.471 9.955 4,197,484 9.5532 -2.48%
2023-09-11 0 11.30 11.30 11.34 10.98 11.48 5,714,473 64,077,888 11.213 9.765 9.765 9.800 9.489 9.921 6,612,665 9.6902 -1.57%
2023-09-07 0 11.48 11.48 11.50 11.44 12.00 3,581,444 41,510,977 11.591 9.921 9.921 9.938 9.886 10.37 4,144,370 10.016 -3.20%
2023-09-06 0 11.86 11.86 11.88 11.72 11.94 3,282,496 38,914,289 11.855 10.25 10.25 10.27 10.13 10.32 3,798,433 10.245 -0.17%
2023-09-05 0 11.88 11.88 11.90 11.76 12.20 4,494,968 53,496,613 11.901 10.27 10.27 10.28 10.16 10.54 5,201,480 10.285 -2.62%
2023-09-04 0 12.20 12.16 12.20 11.74 12.26 11,456,761 138,781,322 12.113 10.54 10.51 10.54 10.15 10.59 13,257,516 10.468 5.35%
2023-08-31 0 11.58 11.56 11.58 11.46 11.66 10,076,808 116,520,294 11.563 10.01 9.990 10.01 9.903 10.08 11,660,665 9.9926 0.70%
2023-08-30 0 11.50 11.50 11.52 11.36 11.80 8,562,912 98,992,428 11.561 9.938 9.938 9.955 9.817 10.20 9,908,817 9.9903 0.52%
2023-08-29 0 11.44 11.44 11.46 11.12 11.50 10,267,598 116,576,181 11.354 9.886 9.886 9.903 9.610 9.938 11,881,443 9.8116 4.57%
2023-08-28 0 10.94 10.92 10.94 10.94 11.46 4,768,885 53,170,429 11.149 9.454 9.437 9.454 9.454 9.903 5,518,451 9.6350 -0.55%
2023-08-25 0 11.00 11.00 11.02 10.78 11.08 3,868,656 42,446,736 10.972 9.506 9.506 9.523 9.316 9.575 4,476,725 9.4816 1.29%
2023-08-24 0 10.86 10.86 10.88 10.82 11.06 5,529,594 60,300,852 10.905 9.385 9.385 9.402 9.350 9.558 6,398,727 9.4239 0.00%
2023-08-23 0 10.86 10.86 10.88 10.82 11.34 4,884,386 53,366,166 10.926 9.385 9.385 9.402 9.350 9.800 5,652,106 9.4418 -1.63%
2023-08-22 0 11.04 11.02 11.04 10.74 11.18 4,708,460 51,587,792 10.956 9.540 9.523 9.540 9.281 9.661 5,448,528 9.4682 1.28%
2023-08-21 0 10.90 10.90 10.92 10.82 11.28 5,438,264 59,632,321 10.965 9.419 9.419 9.437 9.350 9.748 6,293,042 9.4759 -3.37%
2023-08-18 0 11.28 11.26 11.28 11.18 11.64 8,605,866 97,712,503 11.354 9.748 9.731 9.748 9.661 10.06 9,958,522 9.8119 -0.35%
2023-08-17 0 11.32 11.30 11.32 10.94 11.40 5,672,915 63,729,053 11.234 9.782 9.765 9.782 9.454 9.852 6,564,575 9.7080 -0.18%
2023-08-16 0 11.34 11.34 11.38 11.20 11.48 4,214,600 47,932,356 11.373 9.800 9.800 9.834 9.679 9.921 4,877,044 9.8282 -0.53%
2023-08-15 0 11.40 11.38 11.40 11.18 11.54 5,094,933 57,873,815 11.359 9.852 9.834 9.852 9.661 9.973 5,895,746 9.8162 0.71%
2023-08-14 0 11.32 11.32 11.34 11.00 11.44 6,834,689 76,590,553 11.206 9.782 9.782 9.800 9.506 9.886 7,908,954 9.6840 -1.22%
2023-08-11 0 11.46 11.44 11.46 11.34 12.04 9,003,097 103,215,181 11.464 9.903 9.886 9.903 9.800 10.40 10,418,189 9.9072 -3.37%
2023-08-10 0 12.12 12.12 12.14 11.86 12.18 6,633,784 80,011,353 12.061 10.25 10.25 10.27 10.03 10.30 7,844,758 10.199 -0.98%
2023-08-09 0 12.24 12.24 12.26 11.96 12.32 4,828,526 58,875,341 12.193 10.35 10.35 10.37 10.11 10.42 5,709,957 10.311 1.49%
2023-08-08 0 12.06 12.06 12.12 11.94 12.58 12,043,910 146,594,573 12.172 10.20 10.20 10.25 10.10 10.64 14,242,484 10.293 -4.13%
2023-08-07 0 12.58 12.56 12.58 12.22 12.78 6,197,336 77,336,723 12.479 10.64 10.62 10.64 10.33 10.81 7,328,638 10.553 0.00%
2023-08-04 0 12.58 12.56 12.58 12.52 12.78 8,678,574 109,744,153 12.645 10.64 10.62 10.64 10.59 10.81 10,262,818 10.693 0.48%
2023-08-03 0 12.52 12.50 12.54 12.04 12.66 9,429,640 117,429,010 12.453 10.59 10.57 10.60 10.18 10.71 11,150,988 10.531 2.12%
2023-08-02 0 12.26 12.24 12.26 12.08 12.36 6,432,360 78,730,770 12.240 10.37 10.35 10.37 10.22 10.45 7,606,565 10.350 0.16%
2023-08-01 0 12.24 12.22 12.24 12.12 13.14 12,226,712 151,013,276 12.351 10.35 10.33 10.35 10.25 11.11 14,458,656 10.444 -4.97%
2023-07-31 0 12.88 12.88 12.92 12.62 13.28 14,926,390 194,270,505 13.015 10.89 10.89 10.93 10.67 11.23 17,651,151 11.006 2.06%
2023-07-28 0 12.62 12.58 12.62 12.06 12.76 6,336,473 79,493,514 12.545 10.67 10.64 10.67 10.20 10.79 7,493,174 10.609 2.60%
2023-07-27 0 12.30 12.30 12.32 12.08 12.42 9,393,866 114,745,826 12.215 10.40 10.40 10.42 10.22 10.50 11,108,684 10.329 2.84%
2023-07-26 0 11.96 11.96 11.98 11.80 12.10 7,370,944 88,099,268 11.952 10.11 10.11 10.13 9.978 10.23 8,716,484 10.107 2.40%
2023-07-25 0 11.68 11.66 11.68 11.62 11.80 6,039,309 70,794,384 11.722 9.877 9.860 9.877 9.826 9.978 7,141,764 9.9127 3.91%
2023-07-24 0 11.24 11.22 11.24 11.16 11.66 4,823,600 54,518,071 11.302 9.505 9.488 9.505 9.437 9.860 5,704,132 9.5576 -4.58%
2023-07-21 0 11.78 11.76 11.78 11.50 11.94 4,710,690 55,303,458 11.740 9.962 9.945 9.962 9.725 10.10 5,570,610 9.9277 1.73%
2023-07-20 0 11.58 11.56 11.58 11.32 11.96 5,679,547 66,420,572 11.695 9.792 9.776 9.792 9.573 10.11 6,716,329 9.8894 1.05%
2023-07-19 0 11.46 11.46 11.48 11.12 11.60 9,416,819 106,862,954 11.348 9.691 9.691 9.708 9.403 9.809 11,135,827 9.5963 -1.21%
2023-07-18 0 11.60 11.60 11.64 11.60 12.04 7,262,149 85,168,361 11.728 9.809 9.809 9.843 9.809 10.18 8,587,829 9.9173 -3.65%
2023-07-14 0 12.04 12.02 12.04 11.88 12.10 3,262,482 39,197,269 12.015 10.18 10.16 10.18 10.05 10.23 3,858,037 10.160 1.35%
2023-07-13 0 11.88 11.88 11.90 11.72 12.34 7,052,875 84,087,153 11.922 10.05 10.05 10.06 9.911 10.44 8,340,353 10.082 -1.66%
2023-07-12 0 12.08 12.06 12.08 11.88 12.18 2,564,326 30,953,425 12.071 10.22 10.20 10.22 10.05 10.30 3,032,435 10.207 0.17%
2023-07-11 0 12.06 12.04 12.06 11.78 12.18 4,429,345 53,229,638 12.017 10.20 10.18 10.20 9.962 10.30 5,237,907 10.162 2.03%
2023-07-10 0 11.82 11.82 11.84 11.68 12.10 4,480,229 52,924,996 11.813 9.995 9.995 10.01 9.877 10.23 5,298,079 9.9895 0.34%
2023-07-07 0 11.78 11.76 11.78 11.70 12.10 3,995,287 47,379,435 11.859 9.962 9.945 9.962 9.894 10.23 4,724,613 10.028 -2.00%
2023-07-06 0 12.02 12.00 12.02 11.98 12.50 3,618,292 43,849,276 12.119 10.16 10.15 10.16 10.13 10.57 4,278,799 10.248 -3.38%
2023-07-05 0 12.44 12.42 12.44 12.26 12.56 3,056,522 37,938,677 12.412 10.52 10.50 10.52 10.37 10.62 3,614,480 10.496 -0.80%
2023-07-04 0 12.54 12.52 12.54 12.34 12.58 1,703,244 21,268,651 12.487 10.60 10.59 10.60 10.44 10.64 2,014,165 10.560 -0.63%
2023-07-03 0 12.62 12.60 12.62 12.26 12.64 4,852,044 60,857,781 12.543 10.67 10.65 10.67 10.37 10.69 5,737,768 10.607 3.44%
2023-06-30 0 12.20 12.20 12.22 12.20 12.50 4,291,588 52,710,178 12.282 10.32 10.32 10.33 10.32 10.57 5,075,003 10.386 -0.81%
2023-06-29 0 12.30 12.28 12.30 12.24 12.60 6,859,013 85,002,225 12.393 10.40 10.38 10.40 10.35 10.65 8,111,102 10.480 -0.97%
2023-06-28 0 12.42 12.40 12.42 12.12 12.52 3,719,753 46,094,566 12.392 10.50 10.49 10.50 10.25 10.59 4,398,781 10.479 0.98%
2023-06-27 0 12.30 12.28 12.30 11.74 12.40 11,391,392 138,417,568 12.151 10.40 10.38 10.40 9.928 10.49 13,470,851 10.275 5.31%
2023-06-26 0 11.68 11.68 11.70 11.22 11.84 7,484,157 87,104,385 11.639 9.877 9.877 9.894 9.488 10.01 8,850,364 9.8419 0.69%
2023-06-23 0 11.60 11.58 11.60 11.50 11.90 4,590,925 53,348,255 11.620 9.809 9.792 9.809 9.725 10.06 5,428,983 9.8266 -2.85%
2023-06-21 0 11.94 11.90 11.94 11.72 12.10 6,329,451 75,086,670 11.863 10.10 10.06 10.10 9.911 10.23 7,484,870 10.032 -1.49%
2023-06-20 0 12.12 12.10 12.12 11.96 12.76 6,863,055 83,257,037 12.131 10.25 10.23 10.25 10.11 10.79 8,115,882 10.259 -2.88%
2023-06-19 0 12.48 12.46 12.48 12.28 13.20 10,793,782 134,418,089 12.453 10.55 10.54 10.55 10.38 11.16 12,764,150 10.531 -2.50%
2023-06-16 0 12.80 12.80 12.82 12.76 13.06 10,723,201 138,005,365 12.870 10.82 10.82 10.84 10.79 11.04 12,680,684 10.883 -0.16%
2023-06-15 0 12.82 12.78 12.82 12.38 12.82 5,356,816 67,945,337 12.684 10.84 10.81 10.84 10.47 10.84 6,334,684 10.726 3.39%
2023-06-14 0 12.40 12.38 12.40 12.22 12.48 3,801,048 47,100,819 12.392 10.49 10.47 10.49 10.33 10.55 4,494,916 10.479 1.31%
2023-06-13 0 12.24 12.24 12.26 12.06 12.40 6,018,837 73,697,349 12.244 10.35 10.35 10.37 10.20 10.49 7,117,555 10.354 0.16%
2023-06-12 0 12.22 12.20 12.22 12.08 12.36 4,417,040 54,017,501 12.229 10.33 10.32 10.33 10.22 10.45 5,223,355 10.342 -0.81%
2023-06-09 0 12.32 12.32 12.36 12.12 12.44 6,537,079 80,354,771 12.292 10.42 10.42 10.45 10.25 10.52 7,730,400 10.395 0.82%
2023-06-08 0 12.22 12.22 12.24 11.98 12.36 7,318,291 89,196,846 12.188 10.33 10.33 10.35 10.13 10.45 8,654,220 10.307 0.83%
2023-06-07 0 12.12 12.10 12.12 12.02 12.40 6,864,964 83,513,515 12.165 10.25 10.23 10.25 10.16 10.49 8,118,140 10.287 0.17%
2023-06-06 0 12.10 12.08 12.10 11.98 12.42 8,177,724 99,583,261 12.177 10.23 10.22 10.23 10.13 10.50 9,670,539 10.298 1.85%
2023-06-05 0 12.10 12.10 12.12 12.02 12.40 4,167,871 50,722,094 12.170 10.05 10.05 10.06 9.980 10.30 5,019,974 10.104 -2.10%
2023-06-02 0 12.36 12.36 12.42 11.56 12.48 12,502,759 152,270,238 12.179 10.26 10.26 10.31 9.598 10.36 15,058,893 10.112 7.85%
2023-06-01 0 11.46 11.46 11.48 11.22 11.82 10,351,944 119,476,719 11.541 9.515 9.515 9.531 9.315 9.814 12,468,353 9.5824 -1.04%
2023-05-31 0 11.58 11.56 11.58 11.32 11.74 24,503,725 282,962,300 11.548 9.614 9.598 9.614 9.399 9.747 29,513,403 9.5876 -1.53%
2023-05-30 0 11.76 11.76 11.80 11.54 12.00 7,637,786 89,614,061 11.733 9.764 9.764 9.797 9.581 9.963 9,199,297 9.7414 0.51%
2023-05-29 0 11.70 11.70 11.72 11.42 11.86 9,216,010 107,492,122 11.664 9.714 9.714 9.731 9.482 9.847 11,100,182 9.6838 1.04%
2023-05-25 0 11.58 11.56 11.58 11.38 11.68 8,566,120 99,134,345 11.573 9.614 9.598 9.614 9.448 9.697 10,317,425 9.6084 -1.53%
2023-05-24 0 11.76 11.74 11.76 11.60 11.92 8,009,524 94,305,925 11.774 9.764 9.747 9.764 9.631 9.897 9,647,036 9.7756 -0.17%
2023-05-23 0 11.78 11.78 11.80 11.72 12.24 11,689,931 139,032,145 11.893 9.780 9.780 9.797 9.731 10.16 14,079,886 9.8745 -2.81%
2023-05-22 0 12.12 12.12 12.14 11.96 12.44 9,513,299 115,729,979 12.165 10.06 10.06 10.08 9.930 10.33 11,458,251 10.100 -1.94%
2023-05-19 0 12.36 12.34 12.36 12.22 12.56 4,662,995 57,618,432 12.357 10.26 10.25 10.26 10.15 10.43 5,616,324 10.259 -1.59%
2023-05-18 0 12.56 12.54 12.56 12.50 12.84 4,656,934 58,835,683 12.634 10.43 10.41 10.43 10.38 10.66 5,609,024 10.489 -0.32%
2023-05-17 0 12.60 12.60 12.62 12.48 13.38 12,870,696 164,816,255 12.806 10.46 10.46 10.48 10.36 11.11 15,502,053 10.632 -5.55%
2023-05-16 0 13.34 13.28 13.34 13.08 13.70 9,027,973 119,340,658 13.219 11.08 11.03 11.08 10.86 11.37 10,873,702 10.975 0.15%
2023-05-15 0 13.32 13.30 13.32 12.96 13.54 7,329,238 97,161,755 13.257 11.06 11.04 11.06 10.76 11.24 8,827,668 11.007 1.52%
2023-05-12 0 13.12 13.10 13.12 13.04 13.44 6,653,000 87,568,600 13.162 10.89 10.88 10.89 10.83 11.16 8,013,176 10.928 -1.94%
2023-05-11 0 13.38 13.38 13.40 13.34 13.80 4,870,097 65,637,880 13.478 11.11 11.11 11.13 11.08 11.46 5,865,767 11.190 -2.48%
2023-05-10 0 13.72 13.68 13.72 13.28 13.76 7,384,766 100,310,918 13.583 11.39 11.36 11.39 11.03 11.42 8,894,549 11.278 1.63%
2023-05-09 0 13.50 13.48 13.50 13.40 14.00 8,836,125 120,452,597 13.632 11.21 11.19 11.21 11.13 11.62 10,642,632 11.318 -3.02%
2023-05-08 0 13.92 13.90 13.92 13.78 14.24 4,966,544 69,281,906 13.950 11.56 11.54 11.56 11.44 11.82 5,981,932 11.582 0.14%
2023-05-05 0 13.90 13.90 13.92 13.88 14.28 4,572,870 63,905,745 13.975 11.54 11.54 11.56 11.52 11.86 5,507,773 11.603 -1.97%
2023-05-04 0 14.18 14.16 14.18 13.84 14.24 5,411,766 76,342,759 14.107 11.77 11.76 11.77 11.49 11.82 6,518,178 11.712 1.87%
2023-05-03 0 13.92 13.90 13.92 13.72 14.10 7,578,990 105,292,495 13.893 11.56 11.54 11.56 11.39 11.71 9,128,481 11.535 -1.69%
2023-05-02 0 14.16 14.14 14.16 13.98 14.86 4,476,701 63,700,061 14.229 11.76 11.74 11.76 11.61 12.34 5,391,943 11.814 -0.98%
2023-04-28 0 14.30 14.28 14.30 14.10 14.62 8,742,766 124,967,282 14.294 11.87 11.86 11.87 11.71 12.14 10,530,186 11.868 -2.59%
2023-04-27 0 14.68 14.64 14.68 14.22 14.68 9,409,836 136,796,195 14.538 12.19 12.15 12.19 11.81 12.19 11,333,635 12.070 2.66%
2023-04-26 0 14.30 14.28 14.30 13.88 14.40 6,887,617 98,042,524 14.235 11.87 11.86 11.87 11.52 11.96 8,295,760 11.818 1.71%
2023-04-25 0 14.06 14.04 14.06 14.00 14.86 9,662,730 137,765,465 14.257 11.67 11.66 11.67 11.62 12.34 11,638,232 11.837 -4.35%
2023-04-24 0 14.70 14.68 14.70 14.52 14.90 5,715,619 83,831,904 14.667 12.20 12.19 12.20 12.06 12.37 6,884,152 12.178 -0.81%
2023-04-21 0 14.82 14.80 14.82 14.72 15.28 7,958,192 119,307,911 14.992 12.30 12.29 12.30 12.22 12.69 9,585,209 12.447 -0.54%
2023-04-20 0 14.90 14.82 14.90 14.46 14.92 6,064,116 89,320,030 14.729 12.37 12.30 12.37 12.01 12.39 7,303,898 12.229 1.50%
2023-04-19 0 14.68 14.68 14.70 14.66 15.02 6,856,919 101,641,338 14.823 12.19 12.19 12.20 12.17 12.47 8,258,786 12.307 -1.74%
2023-04-18 0 14.94 14.92 14.94 14.76 15.22 6,035,383 90,632,739 15.017 12.40 12.39 12.40 12.25 12.64 7,269,290 12.468 0.27%
2023-04-17 0 14.90 14.88 14.90 14.40 15.32 12,025,110 179,833,775 14.955 12.37 12.35 12.37 11.96 12.72 14,483,590 12.416 2.05%
2023-04-14 0 14.60 14.58 14.60 14.16 14.64 8,489,919 122,668,672 14.449 12.12 12.11 12.12 11.76 12.15 10,225,645 11.996 3.84%
2023-04-13 0 14.06 14.06 14.08 13.84 14.26 6,994,380 98,290,338 14.053 11.67 11.67 11.69 11.49 11.84 8,424,350 11.667 -1.40%
2023-04-12 0 14.26 14.24 14.26 13.98 14.42 8,692,806 123,634,965 14.223 11.84 11.82 11.84 11.61 11.97 10,470,012 11.808 1.42%
2023-04-11 0 14.06 14.02 14.06 13.46 14.06 9,690,447 134,579,899 13.888 11.67 11.64 11.67 11.18 11.67 11,671,616 11.531 5.56%
2023-04-06 0 13.32 13.32 13.34 12.92 13.36 10,549,974 138,240,172 13.103 11.06 11.06 11.08 10.73 11.09 12,706,869 10.879 -1.33%
2023-04-04 0 13.50 13.50 13.52 13.26 13.92 8,328,574 112,403,265 13.496 11.21 11.21 11.23 11.01 11.56 10,031,314 11.205 -3.30%
2023-04-03 0 13.96 13.94 13.96 13.74 14.18 7,780,601 108,260,589 13.914 11.59 11.57 11.59 11.41 11.77 9,371,310 11.552 -0.71%
2023-03-31 0 14.06 14.06 14.08 13.98 14.72 8,694,419 124,194,485 14.284 11.67 11.67 11.69 11.61 12.22 10,471,954 11.860 0.57%
2023-03-30 0 13.98 13.96 13.98 13.52 14.02 10,361,197 143,026,562 13.804 11.61 11.59 11.61 11.23 11.64 12,479,498 11.461 2.19%
2023-03-29 0 13.68 13.68 13.70 13.52 14.06 5,739,734 78,629,522 13.699 11.36 11.36 11.37 11.23 11.67 6,913,197 11.374 -0.58%
2023-03-28 0 13.76 13.74 13.76 13.44 13.82 7,411,196 101,288,688 13.667 11.42 11.41 11.42 11.16 11.47 8,926,382 11.347 1.47%
2023-03-27 0 13.56 13.54 13.56 13.40 13.96 9,469,271 129,175,706 13.642 11.26 11.24 11.26 11.13 11.59 11,405,221 11.326 -1.17%
2023-03-24 0 13.72 13.70 13.72 13.70 14.02 4,803,503 66,338,573 13.810 11.39 11.37 11.39 11.37 11.64 5,785,558 11.466 -2.70%
2023-03-23 0 14.10 14.10 14.12 13.60 14.14 7,009,000 97,923,228 13.971 11.71 11.71 11.72 11.29 11.74 8,441,959 11.600 2.77%
2023-03-22 0 13.72 13.72 13.74 13.64 14.00 4,807,282 66,201,339 13.771 11.39 11.39 11.41 11.32 11.62 5,790,109 11.434 -0.15%
2023-03-21 0 13.74 13.74 13.76 13.46 13.84 3,600,748 49,288,192 13.688 11.41 11.41 11.42 11.18 11.49 4,336,905 11.365 1.48%
2023-03-20 0 13.54 13.54 13.56 13.42 13.94 7,894,555 108,276,932 13.715 11.24 11.24 11.26 11.14 11.57 9,508,562 11.387 -2.59%
2023-03-17 0 13.90 13.88 13.90 13.68 13.94 15,755,561 218,512,735 13.869 11.54 11.52 11.54 11.36 11.57 18,976,716 11.515 1.61%
2023-03-16 0 13.68 13.68 13.72 13.54 13.92 6,387,464 87,615,465 13.717 11.36 11.36 11.39 11.24 11.56 7,693,353 11.388 -2.84%
2023-03-15 0 14.08 14.06 14.08 13.68 14.18 8,691,714 121,765,158 14.009 11.69 11.67 11.69 11.36 11.77 10,468,696 11.631 3.07%
2023-03-14 0 13.66 13.62 13.66 13.54 14.36 11,183,330 153,871,096 13.759 11.34 11.31 11.34 11.24 11.92 13,469,712 11.423 -4.87%
2023-03-13 0 14.36 14.34 14.36 13.74 14.42 10,284,228 145,883,541 14.185 11.92 11.91 11.92 11.41 11.97 12,386,793 11.777 3.16%
2023-03-10 0 13.92 13.86 13.92 13.72 14.14 11,290,846 157,184,932 13.921 11.56 11.51 11.56 11.39 11.74 13,599,209 11.558 -2.79%
2023-03-09 0 14.32 14.32 14.34 14.14 14.72 10,395,341 148,967,969 14.330 11.89 11.89 11.91 11.74 12.22 12,520,622 11.898 -3.24%
2023-03-08 0 14.80 14.78 14.80 14.78 15.60 11,280,894 168,179,414 14.908 12.29 12.27 12.29 12.27 12.95 13,587,223 12.378 -5.13%
2023-03-07 0 15.60 15.58 15.60 15.42 16.10 6,943,342 109,085,401 15.711 12.95 12.94 12.95 12.80 13.37 8,362,877 13.044 -1.52%
2023-03-06 0 15.84 15.82 15.84 15.50 16.28 7,803,918 123,442,641 15.818 13.15 13.13 13.15 12.87 13.52 9,399,394 13.133 -2.70%
2023-03-03 0 16.28 16.28 16.30 15.76 16.34 13,050,106 211,585,034 16.213 13.52 13.52 13.53 13.08 13.57 15,718,142 13.461 3.83%
2023-03-02 0 15.68 15.64 15.68 15.00 15.78 11,642,619 180,988,977 15.545 13.02 12.99 13.02 12.45 13.10 14,022,901 12.907 4.39%
2023-03-01 0 15.02 15.00 15.02 14.02 15.12 15,717,307 232,310,583 14.781 12.47 12.45 12.47 11.64 12.55 18,930,641 12.272 2.46%
2023-02-28 0 14.66 14.66 14.68 14.60 15.64 12,944,490 191,717,383 14.811 12.17 12.17 12.19 12.12 12.99 15,590,934 12.297 -4.31%
2023-02-27 0 15.32 15.26 15.32 15.02 15.38 5,756,095 87,561,872 15.212 12.72 12.67 12.72 12.47 12.77 6,932,903 12.630 -0.39%
2023-02-24 0 15.38 15.36 15.38 15.28 15.78 5,241,395 80,861,324 15.427 12.77 12.75 12.77 12.69 13.10 6,312,975 12.809 -2.53%
2023-02-23 0 15.78 15.76 15.78 15.56 16.46 17,517,575 276,624,938 15.791 13.10 13.08 13.10 12.92 13.67 21,098,966 13.111 -4.25%
2023-02-22 0 16.48 16.46 16.48 16.42 16.84 9,610,418 159,047,792 16.550 13.68 13.67 13.68 13.63 13.98 11,575,225 13.740 -2.83%
2023-02-21 0 16.96 16.90 16.96 16.54 16.98 14,709,736 247,445,355 16.822 14.08 14.03 14.08 13.73 14.10 17,717,076 13.966 1.56%
2023-02-20 0 16.70 16.68 16.70 15.44 16.76 12,724,626 208,912,921 16.418 13.87 13.85 13.87 12.82 13.92 15,326,119 13.631 7.05%
2023-02-17 0 15.60 15.60 15.62 15.30 15.78 5,143,622 80,303,893 15.612 12.95 12.95 12.97 12.70 13.10 6,195,213 12.962 1.96%
2023-02-16 0 15.30 15.28 15.30 15.28 15.74 4,252,303 65,871,741 15.491 12.70 12.69 12.70 12.69 13.07 5,121,667 12.861 -0.39%
2023-02-15 0 15.36 15.34 15.36 15.22 16.20 6,493,448 100,426,497 15.466 12.75 12.74 12.75 12.64 13.45 7,821,005 12.841 -3.64%
2023-02-14 0 15.94 15.94 15.96 15.50 16.04 6,350,373 100,029,955 15.752 13.23 13.23 13.25 12.87 13.32 7,648,679 13.078 1.53%
2023-02-13 0 15.70 15.70 15.72 15.42 15.90 7,266,673 113,814,782 15.663 13.04 13.04 13.05 12.80 13.20 8,752,312 13.004 -1.01%
2023-02-10 0 15.86 15.84 15.86 15.68 16.36 4,893,014 77,702,155 15.880 13.17 13.15 13.17 13.02 13.58 5,893,369 13.185 -2.34%
2023-02-09 0 16.24 16.22 16.24 15.88 16.32 4,575,275 74,101,294 16.196 13.48 13.47 13.48 13.18 13.55 5,510,670 13.447 1.12%
2023-02-08 0 16.06 16.04 16.06 15.80 16.32 4,880,798 78,620,326 16.108 13.33 13.32 13.33 13.12 13.55 5,878,656 13.374 1.13%
2023-02-07 0 15.88 15.86 15.88 15.70 16.18 5,125,653 81,675,300 15.935 13.18 13.17 13.18 13.04 13.43 6,173,570 13.230 0.63%
2023-02-06 0 15.78 15.78 15.80 15.68 16.20 7,256,470 114,615,040 15.795 13.10 13.10 13.12 13.02 13.45 8,740,023 13.114 -2.59%
2023-02-03 0 16.20 16.18 16.22 16.16 16.92 10,848,300 176,631,185 16.282 13.45 13.43 13.47 13.42 14.05 13,066,187 13.518 -4.59%
2023-02-02 0 16.98 16.92 16.98 16.86 17.38 5,498,857 94,033,776 17.101 14.10 14.05 14.10 14.00 14.43 6,623,074 14.198 -1.28%
2023-02-01 0 17.20 17.20 17.22 16.52 17.24 6,484,055 109,940,377 16.955 14.28 14.28 14.30 13.72 14.31 7,809,691 14.077 3.24%
2023-01-31 0 16.66 16.64 16.66 16.44 17.30 6,719,076 112,315,012 16.716 13.83 13.82 13.83 13.65 14.36 8,092,761 13.878 -1.88%
2023-01-30 0 16.98 16.98 17.00 16.82 17.88 11,030,953 190,436,364 17.264 14.10 14.10 14.11 13.96 14.85 13,286,182 14.333 -3.85%
2023-01-27 0 17.66 17.62 17.66 17.54 17.80 5,600,881 98,750,039 17.631 14.66 14.63 14.66 14.56 14.78 6,745,956 14.638 0.57%
2023-01-26 0 17.56 17.54 17.56 17.02 17.60 6,872,063 119,873,265 17.444 14.58 14.56 14.58 14.13 14.61 8,277,026 14.483 3.91%
2023-01-20 0 16.90 16.90 16.92 16.46 17.00 3,915,413 65,927,334 16.838 14.03 14.03 14.05 13.67 14.11 4,715,902 13.980 1.32%
2023-01-19 0 16.68 16.64 16.68 16.32 16.68 4,961,776 81,924,495 16.511 13.85 13.82 13.85 13.55 13.85 5,976,189 13.708 0.85%
2023-01-18 0 16.54 16.46 16.54 16.42 16.80 6,589,027 109,156,523 16.566 13.73 13.67 13.73 13.63 13.95 7,936,124 13.754 -0.72%
2023-01-17 0 16.66 16.66 16.68 16.54 17.26 11,295,091 188,929,711 16.727 13.83 13.83 13.85 13.73 14.33 13,604,322 13.887 -5.13%
2023-01-16 0 17.56 17.52 17.56 16.82 17.58 12,848,124 220,453,431 17.158 14.58 14.55 14.58 13.96 14.60 15,474,866 14.246 3.78%
2023-01-13 0 16.92 16.92 16.96 16.52 17.02 6,595,576 111,020,619 16.833 14.05 14.05 14.08 13.72 14.13 7,944,012 13.975 2.30%
2023-01-12 0 16.54 16.54 16.60 16.30 16.74 7,747,389 128,538,311 16.591 13.73 13.73 13.78 13.53 13.90 9,331,308 13.775 1.85%
2023-01-11 0 16.24 16.22 16.24 16.22 16.66 6,338,432 104,106,882 16.425 13.48 13.47 13.48 13.47 13.83 7,634,296 13.637 -2.05%
2023-01-10 0 16.58 16.56 16.58 16.18 16.68 6,705,169 110,378,558 16.462 13.77 13.75 13.77 13.43 13.85 8,076,011 13.667 0.97%
2023-01-09 0 16.42 16.40 16.44 16.32 16.98 7,878,378 130,466,383 16.560 13.63 13.62 13.65 13.55 14.10 9,489,077 13.749 -2.96%
2023-01-06 0 16.92 16.88 16.92 16.52 16.94 13,355,793 223,843,656 16.760 14.05 14.01 14.05 13.72 14.06 16,086,326 13.915 3.68%
2023-01-05 0 16.32 16.28 16.32 15.84 16.48 13,682,760 221,093,389 16.159 13.55 13.52 13.55 13.15 13.68 16,480,140 13.416 4.62%
2023-01-04 0 15.60 15.58 15.60 14.98 15.66 10,355,126 159,874,694 15.439 12.95 12.94 12.95 12.44 13.00 12,472,186 12.818 4.56%
2023-01-03 0 14.92 14.86 14.92 14.08 14.96 4,638,946 68,165,220 14.694 12.39 12.34 12.39 11.69 12.42 5,587,358 12.200 2.61%
2022-12-30 0 14.54 14.52 14.54 14.30 14.74 5,163,044 75,413,217 14.606 12.07 12.06 12.07 11.87 12.24 6,218,605 12.127 1.68%
2022-12-29 0 14.30 14.28 14.30 14.10 14.36 4,283,100 60,942,256 14.229 11.87 11.86 11.87 11.71 11.92 5,158,761 11.813 -1.24%
2022-12-28 0 14.48 14.46 14.48 14.26 14.68 5,015,913 72,548,887 14.464 12.02 12.01 12.02 11.84 12.19 6,041,394 12.009 0.98%
2022-12-23 0 14.34 14.32 14.34 13.74 14.38 5,691,870 80,660,764 14.171 11.91 11.89 11.91 11.41 11.94 6,855,548 11.766 2.28%
2022-12-22 0 14.02 14.00 14.02 13.84 14.08 4,927,648 68,854,942 13.973 11.64 11.62 11.64 11.49 11.69 5,935,084 11.601 2.79%
2022-12-21 0 13.64 13.62 13.64 13.36 13.76 7,939,664 107,608,974 13.553 11.32 11.31 11.32 11.09 11.42 9,562,893 11.253 -0.87%
2022-12-20 0 13.76 13.74 13.76 13.54 14.14 13,019,265 179,202,831 13.764 11.42 11.41 11.42 11.24 11.74 15,680,996 11.428 -4.31%
2022-12-19 0 14.38 14.38 14.40 14.30 15.02 9,319,775 135,679,579 14.558 11.94 11.94 11.96 11.87 12.47 11,225,162 12.087 -2.44%
2022-12-16 0 14.74 14.74 14.76 14.64 15.00 11,066,495 163,496,173 14.774 12.24 12.24 12.25 12.15 12.45 13,328,991 12.266 0.41%
2022-12-15 0 14.68 14.66 14.68 14.60 15.18 7,818,600 115,741,212 14.803 12.19 12.17 12.19 12.12 12.60 9,417,078 12.291 -2.13%
2022-12-14 0 15.00 15.00 15.02 14.66 15.16 9,516,804 142,771,465 15.002 12.45 12.45 12.47 12.17 12.59 11,462,472 12.456 3.02%
2022-12-13 0 14.56 14.54 14.56 14.32 14.90 10,963,132 159,037,400 14.507 12.09 12.07 12.09 11.89 12.37 13,204,496 12.044 -1.49%
2022-12-12 0 14.78 14.78 14.80 14.70 15.30 13,317,630 198,346,648 14.894 12.27 12.27 12.29 12.20 12.70 16,040,360 12.365 -4.03%
2022-12-09 0 15.40 15.38 15.40 15.18 15.56 8,468,669 130,583,031 15.420 12.79 12.77 12.79 12.60 12.92 10,200,051 12.802 1.45%
2022-12-08 0 15.18 15.14 15.18 14.58 15.20 7,115,888 107,029,009 15.041 12.60 12.57 12.60 12.11 12.62 8,570,700 12.488 3.69%
2022-12-07 0 14.64 14.62 14.64 14.58 15.40 9,804,980 147,614,119 15.055 12.15 12.14 12.15 12.11 12.79 11,809,565 12.500 -1.74%
2022-12-06 0 14.90 14.88 14.90 14.60 15.00 4,865,148 72,363,493 14.874 12.37 12.35 12.37 12.12 12.45 5,859,806 12.349 -0.13%
2022-12-05 0 14.92 14.92 14.94 14.20 15.04 10,368,673 153,430,268 14.797 12.39 12.39 12.40 11.79 12.49 12,488,502 12.286 4.63%
2022-12-02 0 14.26 14.24 14.26 14.20 14.86 11,613,063 166,625,800 14.348 11.84 11.82 11.84 11.79 12.34 13,987,302 11.913 -2.46%
2022-12-01 0 14.62 14.62 14.64 14.48 15.08 15,342,106 226,109,639 14.738 12.14 12.14 12.15 12.02 12.52 18,478,732 12.236 -2.27%
2022-11-30 0 14.96 14.94 14.96 14.22 15.00 18,768,075 277,640,428 14.793 12.42 12.40 12.42 11.81 12.45 22,605,125 12.282 4.03%
2022-11-29 0 14.38 14.38 14.44 13.70 14.46 13,914,402 196,575,296 14.127 11.94 11.94 11.99 11.37 12.01 16,759,140 11.729 7.15%
2022-11-28 0 13.42 13.40 13.42 12.88 13.50 5,355,906 71,042,869 13.264 11.14 11.13 11.14 10.69 11.21 6,450,897 11.013 -1.32%
2022-11-25 0 13.60 13.58 13.60 13.42 13.80 3,893,057 52,821,480 13.568 11.29 11.27 11.29 11.14 11.46 4,688,975 11.265 -0.73%
2022-11-24 0 13.70 13.68 13.70 13.32 13.72 3,613,077 48,963,794 13.552 11.37 11.36 11.37 11.06 11.39 4,351,755 11.252 2.85%
2022-11-23 0 13.32 13.32 13.34 13.30 13.62 6,283,283 84,264,033 13.411 11.06 11.06 11.08 11.04 11.31 7,567,872 11.134 -1.19%
2022-11-22 0 13.48 13.46 13.48 13.30 13.68 4,152,671 55,978,695 13.480 11.19 11.18 11.19 11.04 11.36 5,001,666 11.192 -0.15%
2022-11-21 0 13.50 13.48 13.50 13.34 13.80 5,562,583 75,500,111 13.573 11.21 11.19 11.21 11.08 11.46 6,699,828 11.269 -1.46%
2022-11-18 0 13.70 13.68 13.70 13.66 14.14 5,853,087 81,259,871 13.883 11.37 11.36 11.37 11.34 11.74 7,049,725 11.527 -1.58%
2022-11-17 0 13.92 13.90 13.92 13.70 14.24 11,658,095 162,078,143 13.903 11.56 11.54 11.56 11.37 11.82 14,041,541 11.543 -2.11%
2022-11-16 0 14.22 14.20 14.22 14.20 14.72 9,001,767 129,782,340 14.417 11.81 11.79 11.81 11.79 12.22 10,842,138 11.970 -2.20%
2022-11-15 0 14.54 14.52 14.54 14.14 14.98 15,681,754 226,189,256 14.424 12.07 12.06 12.07 11.74 12.44 18,887,819 11.975 -2.94%
2022-11-14 0 14.98 14.96 14.98 13.94 15.36 34,407,842 506,851,635 14.731 12.44 12.42 12.44 11.57 12.75 41,442,373 12.230 14.88%
2022-11-11 0 13.04 13.02 13.04 12.78 13.20 7,995,380 103,731,055 12.974 10.83 10.81 10.83 10.61 10.96 9,630,000 10.772 5.16%
2022-11-10 0 12.40 12.38 12.40 12.26 12.74 5,843,535 72,614,400 12.426 10.30 10.28 10.30 10.18 10.58 7,038,220 10.317 -2.05%
2022-11-09 0 12.66 12.64 12.66 12.38 12.82 11,291,676 143,062,633 12.670 10.51 10.49 10.51 10.28 10.64 13,600,209 10.519 2.10%
2022-11-08 0 12.40 12.38 12.40 12.14 12.58 5,961,109 73,573,894 12.342 10.30 10.28 10.30 10.08 10.44 7,179,831 10.247 1.14%
2022-11-07 0 12.26 12.24 12.26 11.78 12.68 14,082,321 173,921,856 12.350 10.18 10.16 10.18 9.780 10.53 16,961,389 10.254 1.66%
2022-11-04 0 12.06 12.06 12.08 11.26 12.20 14,383,738 171,970,029 11.956 10.01 10.01 10.03 9.349 10.13 17,324,429 9.9264 8.45%
2022-11-03 0 11.12 11.12 11.16 11.08 11.64 8,808,451 99,915,568 11.343 9.232 9.232 9.266 9.199 9.664 10,609,300 9.4177 -3.14%
2022-11-02 0 11.48 11.44 11.50 10.80 11.56 9,075,011 101,584,995 11.194 9.531 9.498 9.548 8.967 9.598 10,930,357 9.2938 4.94%
2022-11-01 0 10.94 10.92 10.94 10.26 10.98 9,553,482 102,672,074 10.747 9.083 9.066 9.083 8.518 9.116 11,506,649 8.9228 8.32%
2022-10-31 0 10.10 10.10 10.12 10.08 10.64 7,721,741 79,630,067 10.312 8.386 8.386 8.402 8.369 8.834 9,300,417 8.5620 -3.44%
2022-10-28 0 10.46 10.44 10.46 10.44 11.60 7,346,729 78,754,385 10.720 8.684 8.668 8.684 8.668 9.631 8,848,735 8.9001 -6.27%
2022-10-27 0 11.16 11.16 11.18 11.16 11.76 5,959,608 67,899,853 11.393 9.266 9.266 9.282 9.266 9.764 7,178,023 9.4594 0.18%
2022-10-26 0 11.14 11.14 11.16 10.90 11.44 5,154,458 57,807,386 11.215 9.249 9.249 9.266 9.050 9.498 6,208,264 9.3114 1.09%
2022-10-25 0 11.02 11.02 11.06 10.72 11.18 8,025,062 88,043,213 10.971 9.149 9.149 9.183 8.900 9.282 9,665,750 9.1088 0.92%
2022-10-24 0 10.92 10.90 10.92 10.80 11.16 6,153,686 67,256,793 10.930 9.066 9.050 9.066 8.967 9.266 7,411,780 9.0743 -2.15%
2022-10-21 0 11.16 11.16 11.18 11.08 11.34 3,488,633 39,037,562 11.190 9.266 9.266 9.282 9.199 9.415 4,201,869 9.2905 -0.36%
2022-10-20 0 11.20 11.18 11.20 10.94 11.40 10,214,278 114,008,747 11.162 9.299 9.282 9.299 9.083 9.465 12,302,542 9.2671 -0.53%
2022-10-19 0 11.26 11.26 11.28 11.22 11.90 6,313,087 72,286,459 11.450 9.349 9.349 9.365 9.315 9.880 7,603,770 9.5067 -4.58%
2022-10-18 0 11.80 11.78 11.80 11.54 11.92 5,094,030 59,898,634 11.759 9.797 9.780 9.797 9.581 9.897 6,135,482 9.7627 1.72%
2022-10-17 0 11.60 11.60 11.62 11.46 11.78 7,307,389 84,881,992 11.616 9.631 9.631 9.648 9.515 9.780 8,801,352 9.6442 0.00%
2022-10-14 0 11.60 11.60 11.62 11.20 11.84 8,971,197 103,907,678 11.582 9.631 9.631 9.648 9.299 9.830 10,805,318 9.6163 4.88%
2022-10-13 0 11.06 11.04 11.06 11.06 11.60 4,984,916 55,819,901 11.198 9.183 9.166 9.183 9.183 9.631 6,004,060 9.2970 -2.98%
2022-10-12 0 11.40 11.40 11.42 11.18 11.66 8,799,349 100,433,400 11.414 9.465 9.465 9.482 9.282 9.681 10,598,337 9.4763 -0.52%
2022-10-11 0 11.46 11.44 11.46 11.20 11.60 6,151,730 70,337,292 11.434 9.515 9.498 9.515 9.299 9.631 7,409,424 9.4930 0.17%
2022-10-10 0 11.44 11.42 11.44 11.34 11.78 4,665,755 53,638,476 11.496 9.498 9.482 9.498 9.415 9.780 5,619,648 9.5448 -4.35%
2022-10-07 0 11.96 11.94 11.96 11.82 12.16 3,657,829 43,946,667 12.014 9.930 9.913 9.930 9.814 10.10 4,405,656 9.9751 -1.48%
2022-10-06 0 12.14 12.14 12.16 12.08 12.52 4,379,845 53,671,222 12.254 10.08 10.08 10.10 10.03 10.39 5,275,285 10.174 -0.98%
2022-10-05 0 12.26 12.24 12.26 12.00 12.34 8,181,131 99,824,072 12.202 10.18 10.16 10.18 9.963 10.25 9,853,727 10.131 3.90%
2022-10-03 0 11.80 11.80 11.82 11.26 12.02 7,948,644 93,546,722 11.769 9.797 9.797 9.814 9.349 9.980 9,573,709 9.7712 3.33%
2022-09-30 0 11.42 11.42 11.44 11.28 11.58 6,518,355 74,501,570 11.430 9.482 9.482 9.498 9.365 9.614 7,851,004 9.4894 0.71%
2022-09-29 0 11.34 11.34 11.36 11.26 11.80 6,793,066 77,990,724 11.481 9.415 9.415 9.432 9.349 9.797 8,181,878 9.5321 -2.91%
2022-09-28 0 11.68 11.66 11.68 11.60 12.20 8,320,738 98,265,659 11.810 9.697 9.681 9.697 9.631 10.13 10,021,876 9.8051 -4.11%
2022-09-27 0 12.18 12.16 12.18 12.10 12.36 5,506,844 67,222,496 12.207 10.11 10.10 10.11 10.05 10.26 6,632,694 10.135 0.33%
2022-09-26 0 12.14 12.12 12.14 11.92 12.44 7,349,322 89,555,429 12.186 10.08 10.06 10.08 9.897 10.33 8,851,858 10.117 0.66%
2022-09-23 0 12.06 12.04 12.06 12.00 12.64 7,778,497 95,265,830 12.247 10.01 9.996 10.01 9.963 10.49 9,368,776 10.168 -1.15%
2022-09-22 0 12.20 12.18 12.20 12.12 12.60 12,629,464 154,514,427 12.234 10.13 10.11 10.13 10.06 10.46 15,211,502 10.158 -4.69%
2022-09-21 0 12.80 12.78 12.80 12.64 13.10 7,687,080 98,421,533 12.804 10.63 10.61 10.63 10.49 10.88 9,258,669 10.630 -3.61%
2022-09-20 0 13.28 13.28 13.30 13.18 13.48 6,393,245 85,033,925 13.301 11.03 11.03 11.04 10.94 11.19 7,700,316 11.043 0.45%
2022-09-19 0 13.22 13.20 13.22 13.12 13.60 4,073,902 54,122,804 13.285 10.98 10.96 10.98 10.89 11.29 4,906,793 11.030 -2.79%
2022-09-16 0 13.60 13.58 13.60 13.56 14.00 12,309,407 168,606,609 13.697 11.29 11.27 11.29 11.26 11.62 14,826,011 11.372 -3.13%
2022-09-15 0 14.04 14.02 14.04 13.78 14.20 6,941,183 97,098,433 13.989 11.66 11.64 11.66 11.44 11.79 8,360,277 11.614 0.43%
2022-09-14 0 13.98 13.98 14.00 13.72 14.04 7,311,017 101,556,535 13.891 11.61 11.61 11.62 11.39 11.66 8,805,722 11.533 -1.96%
2022-09-13 0 14.26 14.26 14.28 14.24 14.54 8,196,121 117,489,647 14.335 11.84 11.84 11.86 11.82 12.07 9,871,782 11.902 0.00%
2022-09-09 0 14.26 14.24 14.26 13.98 14.38 10,342,691 146,982,165 14.211 11.84 11.82 11.84 11.61 11.94 12,457,208 11.799 2.00%
2022-09-08 0 13.98 13.98 14.00 13.92 14.44 8,272,279 116,814,940 14.121 11.61 11.61 11.62 11.56 11.99 9,963,510 11.724 -2.10%
2022-09-07 0 14.28 14.26 14.28 13.80 14.40 9,816,795 139,346,986 14.195 11.86 11.84 11.86 11.46 11.96 11,823,795 11.785 -0.14%
2022-09-06 0 14.30 14.28 14.30 13.86 14.52 8,960,042 127,591,256 14.240 11.87 11.86 11.87 11.51 12.06 10,791,883 11.823 3.03%
2022-09-05 0 13.88 13.86 13.88 13.56 14.04 6,437,299 88,792,856 13.793 11.52 11.51 11.52 11.26 11.66 7,753,376 11.452 -1.28%
2022-09-02 0 14.06 14.06 14.08 13.80 14.26 10,443,995 146,710,375 14.047 11.67 11.67 11.69 11.46 11.84 12,579,223 11.663 -0.28%
2022-09-01 0 14.10 14.10 14.12 14.00 14.50 11,256,774 159,746,932 14.191 11.71 11.71 11.72 11.62 12.04 13,558,172 11.782 -3.16%
2022-08-31 0 14.56 14.56 14.58 14.50 14.90 13,867,736 202,459,799 14.599 12.09 12.09 12.11 12.04 12.37 16,702,933 12.121 -2.41%
2022-08-30 0 14.92 14.92 14.94 14.82 15.46 5,077,662 75,956,056 14.959 12.39 12.39 12.40 12.30 12.84 6,115,767 12.420 -1.71%
2022-08-29 0 15.18 15.16 15.18 14.94 15.28 4,499,292 68,134,134 15.143 12.60 12.59 12.60 12.40 12.69 5,419,152 12.573 -1.43%
2022-08-26 0 15.40 15.38 15.40 15.22 15.52 3,407,992 52,452,021 15.391 12.79 12.77 12.79 12.64 12.89 4,104,741 12.778 1.18%
2022-08-25 0 15.22 15.20 15.22 14.84 15.32 4,727,073 71,559,559 15.138 12.64 12.62 12.64 12.32 12.72 5,693,502 12.569 2.56%
2022-08-24 0 14.84 14.82 14.84 14.72 15.74 9,427,063 140,722,011 14.927 12.32 12.30 12.32 12.22 13.07 11,354,384 12.394 -5.72%
2022-08-23 0 15.74 15.72 15.74 15.58 15.96 7,251,001 114,303,264 15.764 13.07 13.05 13.07 12.94 13.25 8,733,436 13.088 0.25%
2022-08-22 0 15.70 15.70 15.72 15.26 15.80 6,647,880 103,785,030 15.612 13.04 13.04 13.05 12.67 13.12 8,007,010 12.962 -0.88%
2022-08-19 0 15.84 15.78 15.84 15.54 15.96 4,319,175 68,214,248 15.793 13.15 13.10 13.15 12.90 13.25 5,202,211 13.113 0.38%
2022-08-18 0 15.78 15.74 15.78 15.58 16.00 8,654,145 136,343,211 15.755 13.10 13.07 13.10 12.94 13.28 10,423,447 13.080 -0.88%
2022-08-17 0 15.92 15.92 15.94 15.42 15.96 11,462,671 180,282,314 15.728 13.22 13.22 13.23 12.80 13.25 13,806,163 13.058 3.38%
2022-08-16 0 15.40 15.40 15.42 15.32 15.76 11,559,188 179,298,848 15.511 12.79 12.79 12.80 12.72 13.08 13,922,413 12.878 -0.90%
2022-08-15 0 15.54 15.48 15.54 15.20 15.76 7,089,533 109,746,479 15.480 12.90 12.85 12.90 12.62 13.08 8,538,957 12.852 -0.64%
2022-08-12 0 15.64 15.62 15.64 15.10 15.74 14,015,711 217,777,697 15.538 12.99 12.97 12.99 12.54 13.07 16,881,161 12.901 2.89%
2022-08-11 0 15.60 15.58 15.60 15.42 15.60 6,818,297 105,811,583 15.519 12.62 12.60 12.62 12.47 12.62 8,428,380 12.554 2.63%
2022-08-10 0 15.20 15.16 15.20 15.02 15.58 11,179,741 169,749,853 15.184 12.30 12.26 12.30 12.15 12.60 13,819,742 12.283 -2.31%
2022-08-09 0 15.56 15.54 15.56 15.42 15.88 9,532,195 148,424,244 15.571 12.59 12.57 12.59 12.47 12.85 11,783,142 12.596 -1.77%
2022-08-08 0 15.84 15.82 15.84 15.56 16.16 9,089,493 143,606,237 15.799 12.81 12.80 12.81 12.59 13.07 11,235,900 12.781 0.51%
2022-08-05 0 15.76 15.74 15.76 14.94 15.84 11,845,169 183,791,820 15.516 12.75 12.73 12.75 12.09 12.81 14,642,305 12.552 5.49%
2022-08-04 0 14.94 14.92 14.94 14.62 15.24 13,631,490 203,124,597 14.901 12.09 12.07 12.09 11.83 12.33 16,850,451 12.055 -1.58%
2022-08-03 0 15.18 15.14 15.18 14.52 15.36 20,666,487 309,470,015 14.974 12.28 12.25 12.28 11.75 12.43 25,546,702 12.114 4.40%
2022-08-02 0 14.54 14.52 14.54 14.40 15.34 24,250,677 356,880,993 14.716 11.76 11.75 11.76 11.65 12.41 29,977,268 11.905 -6.79%
2022-08-01 0 15.60 15.58 15.60 15.02 15.68 13,618,851 209,502,823 15.383 12.62 12.60 12.62 12.15 12.68 16,834,827 12.445 0.91%
2022-07-29 0 15.46 15.44 15.46 15.36 16.10 16,977,299 264,208,139 15.562 12.51 12.49 12.51 12.43 13.02 20,986,344 12.590 -3.13%
2022-07-28 0 15.96 15.92 15.96 15.74 16.12 8,260,375 131,661,396 15.939 12.91 12.88 12.91 12.73 13.04 10,210,992 12.894 -0.13%
2022-07-27 0 15.98 15.98 16.00 15.90 16.40 4,693,758 75,192,728 16.020 12.93 12.93 12.94 12.86 13.27 5,802,149 12.959 -2.44%
2022-07-26 0 16.38 16.34 16.38 15.92 16.38 4,239,984 68,818,147 16.231 13.25 13.22 13.25 12.88 13.25 5,241,220 13.130 2.50%
2022-07-25 0 15.98 15.98 16.00 15.84 16.28 5,167,061 82,762,679 16.017 12.93 12.93 12.94 12.81 13.17 6,387,219 12.958 -0.25%
2022-07-22 0 16.02 16.00 16.02 15.80 16.50 16,430,042 262,927,385 16.003 12.96 12.94 12.96 12.78 13.35 20,309,857 12.946 -0.74%
2022-07-21 0 16.14 16.12 16.14 16.10 16.86 13,699,325 223,791,191 16.336 13.06 13.04 13.06 13.02 13.64 16,934,304 13.215 -3.93%
2022-07-20 0 16.80 16.80 16.82 16.70 16.96 5,320,162 89,402,693 16.805 13.59 13.59 13.61 13.51 13.72 6,576,473 13.594 0.60%
2022-07-19 0 16.70 16.68 16.70 16.60 17.12 5,122,288 85,594,756 16.710 13.51 13.49 13.51 13.43 13.85 6,331,873 13.518 -2.45%
2022-07-18 0 17.12 17.12 17.14 16.36 17.16 9,241,527 154,981,930 16.770 13.85 13.85 13.87 13.23 13.88 11,423,835 13.567 2.03%
2022-07-15 0 16.78 16.76 16.78 16.76 17.48 8,885,592 150,716,661 16.962 13.57 13.56 13.57 13.56 14.14 10,983,849 13.722 -4.00%
2022-07-14 0 17.48 17.42 17.48 17.04 17.50 5,666,823 97,955,718 17.286 14.14 14.09 14.14 13.78 14.16 7,004,995 13.984 0.58%
2022-07-13 0 17.38 17.36 17.38 17.20 17.60 5,584,823 96,899,181 17.350 14.06 14.04 14.06 13.91 14.24 6,903,631 14.036 -0.69%
2022-07-12 0 17.50 17.46 17.50 16.90 17.50 8,781,310 151,560,373 17.259 14.16 14.12 14.16 13.67 14.16 10,854,942 13.962 2.10%
2022-07-11 0 17.14 17.12 17.14 16.66 18.42 14,772,298 253,341,037 17.150 13.87 13.85 13.87 13.48 14.90 18,260,651 13.874 -6.54%
2022-07-08 0 18.34 18.30 18.34 18.02 18.48 10,349,079 188,929,825 18.256 14.84 14.80 14.84 14.58 14.95 12,792,926 14.768 1.89%
2022-07-07 0 18.00 17.98 18.00 17.56 18.00 4,572,589 81,256,673 17.770 14.56 14.55 14.56 14.21 14.56 5,652,367 14.376 0.78%
2022-07-06 0 17.86 17.84 17.86 17.64 18.22 8,345,806 149,193,352 17.876 14.45 14.43 14.45 14.27 14.74 10,316,597 14.461 -2.30%
2022-07-05 0 18.28 18.26 18.28 18.24 18.76 3,951,648 72,914,014 18.452 14.79 14.77 14.79 14.76 15.18 4,884,796 14.927 0.33%
2022-07-04 0 18.22 18.20 18.22 18.20 18.88 7,007,512 129,718,036 18.511 14.74 14.72 14.74 14.72 15.27 8,662,276 14.975 -3.19%
2022-06-30 0 18.82 18.78 18.82 17.90 18.86 13,665,422 254,865,424 18.650 15.22 15.19 15.22 14.48 15.26 16,892,395 15.088 4.21%
2022-06-29 0 18.06 18.04 18.06 17.96 18.44 7,515,088 136,229,819 18.128 14.61 14.59 14.61 14.53 14.92 9,289,712 14.665 -1.42%
2022-06-28 0 18.32 18.30 18.32 17.98 18.48 10,861,056 197,127,211 18.150 14.82 14.80 14.82 14.55 14.95 13,425,802 14.683 -1.40%
2022-06-27 0 18.58 18.58 18.60 17.94 18.68 19,723,710 363,984,809 18.454 15.03 15.03 15.05 14.51 15.11 24,381,296 14.929 2.09%
2022-06-24 0 18.20 18.18 18.20 17.68 18.20 6,251,420 112,358,440 17.973 14.72 14.71 14.72 14.30 14.72 7,727,640 14.540 1.79%
2022-06-23 0 17.88 17.86 17.88 17.52 18.10 4,031,766 71,770,550 17.801 14.46 14.45 14.46 14.17 14.64 4,983,833 14.401 1.36%
2022-06-22 0 17.64 17.62 17.64 17.60 18.24 5,043,098 90,199,519 17.886 14.27 14.25 14.27 14.24 14.76 6,233,983 14.469 -2.43%
2022-06-21 0 18.08 18.08 18.10 17.80 18.28 6,708,801 121,242,561 18.072 14.63 14.63 14.64 14.40 14.79 8,293,027 14.620 0.78%
2022-06-20 0 17.94 17.92 17.94 17.08 17.98 7,733,803 137,445,389 17.772 14.51 14.50 14.51 13.82 14.55 9,560,075 14.377 5.16%
2022-06-17 0 17.06 17.06 17.08 17.04 17.50 10,136,013 173,691,367 17.136 13.80 13.80 13.82 13.78 14.16 12,529,546 13.863 -0.58%
2022-06-16 0 17.16 17.14 17.16 17.02 17.74 8,477,936 146,407,978 17.269 13.88 13.87 13.88 13.77 14.35 10,479,929 13.970 -1.94%
2022-06-15 0 17.50 17.48 17.50 17.20 17.86 10,393,678 181,926,964 17.504 14.16 14.14 14.16 13.91 14.45 12,848,057 14.160 -0.11%
2022-06-14 0 17.52 17.52 17.54 17.50 17.94 11,456,667 201,989,358 17.631 14.17 14.17 14.19 14.16 14.51 14,162,062 14.263 -3.52%
2022-06-13 0 18.16 18.14 18.16 17.80 18.22 11,817,030 213,309,089 18.051 14.69 14.67 14.69 14.40 14.74 14,607,521 14.603 -0.22%
2022-06-10 0 18.20 18.18 18.20 17.96 18.38 13,484,890 245,796,833 18.228 14.72 14.71 14.72 14.53 14.87 16,669,232 14.746 0.00%
2022-06-09 0 18.20 18.18 18.20 17.46 18.28 13,525,254 243,279,224 17.987 14.72 14.71 14.72 14.12 14.79 16,719,128 14.551 1.34%
2022-06-08 0 17.96 17.96 17.98 17.92 18.30 9,760,281 176,633,631 18.097 14.53 14.53 14.55 14.50 14.80 12,065,088 14.640 -1.32%
2022-06-07 0 18.20 18.18 18.20 18.10 18.58 13,070,533 239,130,226 18.295 14.72 14.71 14.72 14.64 15.03 16,157,028 14.800 -0.76%
2022-06-06 0 19.10 19.08 19.10 18.40 20.20 27,981,330 529,043,430 18.907 14.84 14.82 14.84 14.29 15.69 36,022,228 14.687 -6.14%
2022-06-02 0 20.35 20.30 20.35 19.82 20.40 6,355,113 128,197,895 20.172 15.81 15.77 15.81 15.40 15.85 8,181,360 15.670 0.49%
2022-06-01 0 20.25 20.20 20.25 19.78 20.35 11,811,374 237,262,986 20.088 15.73 15.69 15.73 15.36 15.81 15,205,568 15.604 1.55%
2022-05-31 0 19.94 19.94 19.96 19.32 19.96 12,376,815 245,584,641 19.842 15.49 15.49 15.50 15.01 15.50 15,933,498 15.413 3.10%
2022-05-30 0 19.34 19.30 19.34 19.18 19.56 5,973,669 115,291,530 19.300 15.02 14.99 15.02 14.90 15.19 7,690,302 14.992 -0.51%
2022-05-27 0 19.44 19.40 19.44 19.06 19.70 7,582,218 146,568,721 19.331 15.10 15.07 15.10 14.81 15.30 9,761,094 15.016 1.67%
2022-05-26 0 19.12 19.10 19.12 18.90 19.34 4,914,297 93,768,193 19.081 14.85 14.84 14.85 14.68 15.02 6,326,502 14.821 -0.21%
2022-05-25 0 19.16 19.12 19.16 19.04 19.36 6,631,226 127,308,800 19.198 14.88 14.85 14.88 14.79 15.04 8,536,819 14.913 0.63%
2022-05-24 0 19.04 19.02 19.04 18.96 19.54 9,131,417 174,795,785 19.142 14.79 14.77 14.79 14.73 15.18 11,755,481 14.869 -0.73%
2022-05-23 0 19.18 19.16 19.18 18.66 19.24 14,565,132 277,940,432 19.083 14.90 14.88 14.90 14.49 14.95 18,750,664 14.823 1.70%
2022-05-20 0 18.86 18.82 18.86 18.38 18.94 12,543,537 235,066,207 18.740 14.65 14.62 14.65 14.28 14.71 16,148,130 14.557 2.84%
2022-05-19 0 18.34 18.34 18.36 17.72 18.58 8,906,680 162,363,051 18.229 14.25 14.25 14.26 13.76 14.43 11,466,162 14.160 -1.71%
2022-05-18 0 18.66 18.64 18.66 18.22 18.70 6,217,760 115,416,101 18.562 14.49 14.48 14.49 14.15 14.53 8,004,536 14.419 1.19%
2022-05-17 0 18.44 18.42 18.44 17.86 18.46 9,799,653 178,398,945 18.205 14.32 14.31 14.32 13.87 14.34 12,615,746 14.141 3.25%
2022-05-16 0 17.86 17.80 17.86 17.46 17.96 4,924,437 87,192,664 17.706 13.87 13.83 13.87 13.56 13.95 6,339,556 13.754 1.13%
2022-05-13 0 17.66 17.64 17.66 17.02 17.72 9,538,354 165,860,235 17.389 13.72 13.70 13.72 13.22 13.76 12,279,358 13.507 3.15%
2022-05-12 0 17.12 17.06 17.12 16.90 17.52 5,711,804 97,907,310 17.141 13.30 13.25 13.30 13.13 13.61 7,353,185 13.315 -0.47%
2022-05-11 0 17.20 17.20 17.22 16.84 17.58 5,821,940 100,490,668 17.261 13.36 13.36 13.38 13.08 13.66 7,494,971 13.408 0.70%
2022-05-10 0 17.08 17.08 17.10 16.54 17.24 11,347,520 192,754,763 16.987 13.27 13.27 13.28 12.85 13.39 14,608,418 13.195 -2.29%
2022-05-06 0 17.48 17.46 17.48 17.42 17.92 8,400,665 147,177,958 17.520 13.58 13.56 13.58 13.53 13.92 10,814,735 13.609 -3.64%
2022-05-05 0 18.14 18.10 18.14 18.02 18.38 4,378,199 79,597,592 18.180 14.09 14.06 14.09 14.00 14.28 5,636,347 14.122 0.22%
2022-05-04 0 18.10 18.06 18.10 18.02 18.48 5,612,082 101,844,284 18.147 14.06 14.03 14.06 14.00 14.35 7,224,807 14.096 -1.42%
2022-05-03 0 18.36 18.36 18.38 17.44 18.50 9,697,619 176,680,020 18.219 14.26 14.26 14.28 13.55 14.37 12,484,390 14.152 3.96%
2022-04-29 0 17.66 17.66 17.74 16.92 17.76 13,016,854 226,759,744 17.420 13.72 13.72 13.78 13.14 13.80 16,757,463 13.532 1.73%
2022-04-28 0 17.36 17.32 17.36 16.76 17.38 7,109,302 121,878,820 17.144 13.48 13.45 13.48 13.02 13.50 9,152,278 13.317 2.72%
2022-04-27 0 16.90 16.88 16.90 16.30 16.98 6,900,246 115,471,476 16.734 13.13 13.11 13.13 12.66 13.19 8,883,146 12.999 2.05%
2022-04-26 0 16.56 16.56 16.58 15.94 16.78 8,742,112 143,834,800 16.453 12.86 12.86 12.88 12.38 13.03 11,254,303 12.780 1.97%
2022-04-25 0 16.24 16.24 16.26 16.12 16.66 11,191,976 182,501,626 16.306 12.61 12.61 12.63 12.52 12.94 14,408,176 12.667 -2.75%
2022-04-22 0 16.70 16.70 16.72 16.20 16.80 8,241,920 136,842,490 16.603 12.97 12.97 12.99 12.58 13.05 10,610,372 12.897 -1.42%
2022-04-21 0 16.94 16.94 16.96 16.82 17.22 7,438,165 126,424,964 16.997 13.16 13.16 13.17 13.07 13.38 9,575,645 13.203 -0.94%
2022-04-20 0 17.10 17.08 17.10 17.04 17.60 9,321,313 160,943,180 17.266 13.28 13.27 13.28 13.24 13.67 11,999,947 13.412 -1.50%
2022-04-19 0 17.36 17.36 17.38 17.32 18.12 10,453,797 182,465,295 17.454 13.48 13.48 13.50 13.45 14.08 13,457,869 13.558 -4.30%
2022-04-14 0 18.14 18.12 18.14 17.80 18.22 4,349,288 78,489,616 18.047 14.09 14.08 14.09 13.83 14.15 5,599,128 14.018 2.49%
2022-04-13 0 17.70 17.70 17.72 17.48 17.96 5,774,854 102,104,195 17.681 13.75 13.75 13.76 13.58 13.95 7,434,354 13.734 -0.23%
2022-04-12 0 17.74 17.74 17.76 17.50 18.22 9,225,125 163,321,701 17.704 13.78 13.78 13.80 13.59 14.15 11,876,117 13.752 -0.89%
2022-04-11 0 17.90 17.90 17.94 17.72 18.78 10,951,755 196,616,744 17.953 13.90 13.90 13.94 13.76 14.59 14,098,923 13.946 -4.38%
2022-04-08 0 18.72 18.72 18.74 18.34 19.10 5,573,276 103,891,208 18.641 14.54 14.54 14.56 14.25 14.84 7,174,849 14.480 -0.95%
2022-04-07 0 18.90 18.88 18.90 18.68 19.34 6,216,264 117,791,933 18.949 14.68 14.67 14.68 14.51 15.02 8,002,610 14.719 -1.36%
2022-04-06 0 19.16 19.16 19.18 19.14 19.78 10,850,748 209,761,201 19.331 14.88 14.88 14.90 14.87 15.36 13,968,890 15.016 -3.72%
2022-04-04 0 19.90 19.86 19.90 19.18 19.92 7,234,735 142,478,352 19.694 15.46 15.43 15.46 14.90 15.47 9,313,756 15.298 3.32%
2022-04-01 0 19.26 19.20 19.26 18.50 19.26 8,830,858 167,217,341 18.936 14.96 14.91 14.96 14.37 14.96 11,368,551 14.709 1.37%
2022-03-31 0 19.00 18.98 19.00 18.72 19.46 10,104,965 191,656,796 18.967 14.76 14.74 14.76 14.54 15.12 13,008,794 14.733 -3.26%
2022-03-30 0 19.64 19.62 19.64 19.08 19.78 9,901,774 193,365,687 19.528 15.26 15.24 15.26 14.82 15.36 12,747,213 15.169 2.61%
2022-03-29 0 19.14 19.08 19.14 18.84 19.32 10,137,911 192,994,431 19.037 14.87 14.82 14.87 14.63 15.01 13,051,208 14.787 -0.62%
2022-03-28 0 19.26 19.24 19.26 18.74 19.42 8,977,232 171,820,906 19.140 14.96 14.95 14.96 14.56 15.09 11,556,988 14.867 0.31%
2022-03-25 0 19.20 19.10 19.20 19.00 19.82 8,403,976 162,701,312 19.360 14.91 14.84 14.91 14.76 15.40 10,818,998 15.038 -1.64%
2022-03-24 0 19.52 19.48 19.52 19.20 19.84 8,110,103 158,257,753 19.514 15.16 15.13 15.16 14.91 15.41 10,440,675 15.158 -1.21%
2022-03-23 0 19.76 19.74 19.76 19.50 19.90 8,256,889 162,690,793 19.704 15.35 15.33 15.35 15.15 15.46 10,629,643 15.305 0.92%
2022-03-22 0 19.58 19.56 19.58 18.90 19.66 7,374,875 142,709,499 19.351 15.21 15.19 15.21 14.68 15.27 9,494,167 15.031 0.20%
2022-03-21 0 19.54 19.54 19.56 19.36 20.50 6,047,467 119,217,975 19.714 15.18 15.18 15.19 15.04 15.92 7,785,307 15.313 -2.30%
2022-03-18 0 20.00 19.90 20.00 19.28 20.20 23,812,566 473,654,501 19.891 15.54 15.46 15.54 14.98 15.69 30,655,501 15.451 0.60%
2022-03-17 0 19.88 19.86 19.88 18.90 19.88 23,035,588 447,213,431 19.414 15.44 15.43 15.44 14.68 15.44 29,655,246 15.080 10.08%
2022-03-16 0 18.06 18.04 18.06 17.04 18.18 24,591,495 435,211,013 17.698 14.03 14.01 14.03 13.24 14.12 31,658,268 13.747 5.37%
2022-03-15 0 17.14 17.12 17.14 17.12 18.08 27,118,459 477,788,264 17.619 13.31 13.30 13.31 13.30 14.04 34,911,397 13.686 -5.93%
2022-03-14 0 18.22 18.20 18.22 18.20 19.48 16,962,894 315,250,729 18.585 14.15 14.14 14.15 14.14 15.13 21,837,462 14.436 -7.23%
2022-03-11 0 19.64 19.62 19.64 18.94 19.88 13,289,415 258,023,455 19.416 15.26 15.24 15.26 14.71 15.44 17,108,348 15.082 2.08%
2022-03-10 0 19.24 19.24 19.26 18.88 19.36 16,148,477 309,511,291 19.167 14.95 14.95 14.96 14.67 15.04 20,789,009 14.888 4.23%
2022-03-09 0 18.46 18.46 18.48 18.16 19.08 29,419,694 546,329,277 18.570 14.34 14.34 14.35 14.11 14.82 37,873,930 14.425 -0.32%
2022-03-08 0 18.52 18.50 18.52 18.34 19.08 13,051,478 243,612,966 18.666 14.39 14.37 14.39 14.25 14.82 16,802,036 14.499 -1.07%
2022-03-07 0 18.72 18.70 18.72 18.10 19.08 15,419,544 287,261,126 18.630 14.54 14.53 14.54 14.06 14.82 19,850,605 14.471 -1.37%
2022-03-04 0 18.98 18.98 19.00 18.52 19.10 14,850,622 279,572,856 18.826 14.74 14.74 14.76 14.39 14.84 19,118,194 14.623 -2.06%
2022-03-03 0 19.38 19.38 19.40 18.50 19.50 22,869,522 437,181,402 19.116 15.05 15.05 15.07 14.37 15.15 29,441,458 14.849 -0.72%
2022-03-02 0 19.52 19.52 19.56 19.52 20.90 37,268,200 747,813,241 20.066 15.16 15.16 15.19 15.16 16.23 47,977,834 15.587 -10.46%
2022-03-01 0 21.80 21.75 21.80 21.10 21.95 17,056,699 369,575,969 21.667 16.93 16.89 16.93 16.39 17.05 21,958,224 16.831 5.06%
2022-02-28 0 20.75 20.75 20.80 20.45 21.30 9,333,578 193,873,599 20.772 16.12 16.12 16.16 15.89 16.55 12,015,736 16.135 -1.19%
2022-02-25 0 21.00 20.95 21.00 20.95 21.80 11,831,579 251,736,625 21.277 16.31 16.27 16.31 16.27 16.93 15,231,579 16.527 0.24%
2022-02-24 0 20.95 20.95 21.00 20.65 21.65 14,156,894 298,641,048 21.095 16.27 16.27 16.31 16.04 16.82 18,225,112 16.386 -3.68%
2022-02-23 0 21.75 21.70 21.75 21.45 22.00 7,796,799 169,112,344 21.690 16.89 16.86 16.89 16.66 17.09 10,037,338 16.848 0.00%
2022-02-22 0 21.75 21.75 21.80 21.30 22.10 12,567,428 272,661,146 21.696 16.89 16.89 16.93 16.55 17.17 16,178,887 16.853 -1.36%
2022-02-21 0 22.05 22.05 22.10 21.50 22.25 8,972,829 195,981,280 21.842 17.13 17.13 17.17 16.70 17.28 11,551,320 16.966 1.85%
2022-02-18 0 21.65 21.60 21.65 21.55 21.90 7,977,764 173,149,904 21.704 16.82 16.78 16.82 16.74 17.01 10,270,307 16.859 -0.92%
2022-02-17 0 21.85 21.85 21.90 21.30 22.15 10,824,570 235,396,395 21.746 16.97 16.97 17.01 16.55 17.21 13,935,189 16.892 -1.35%
2022-02-16 0 22.15 22.10 22.20 21.65 22.25 7,673,922 169,170,957 22.045 17.21 17.17 17.24 16.82 17.28 9,879,151 17.124 3.26%
2022-02-15 0 21.45 21.45 21.50 21.30 21.95 6,588,157 141,915,913 21.541 16.66 16.66 16.70 16.55 17.05 8,481,373 16.733 -0.69%
2022-02-14 0 21.60 21.60 21.65 21.50 22.60 10,117,659 220,648,308 21.808 16.78 16.78 16.82 16.70 17.56 13,025,136 16.940 -5.05%
2022-02-11 0 22.75 22.70 22.75 22.00 23.20 16,861,188 384,996,163 22.833 17.67 17.63 17.67 17.09 18.02 21,706,530 17.736 2.02%
2022-02-10 0 22.30 22.25 22.30 21.75 22.90 19,325,735 429,425,022 22.220 17.32 17.28 17.32 16.89 17.79 24,879,305 17.260 3.72%
2022-02-09 0 21.50 21.45 21.50 20.85 22.35 12,431,207 270,588,408 21.767 16.70 16.66 16.70 16.20 17.36 16,003,520 16.908 1.65%
2022-02-08 0 21.15 21.10 21.15 20.75 21.65 7,648,196 161,446,087 21.109 16.43 16.39 16.43 16.12 16.82 9,846,032 16.397 -0.24%
2022-02-07 0 21.20 21.15 21.20 20.60 21.50 9,341,748 197,412,890 21.132 16.47 16.43 16.47 16.00 16.70 12,026,254 16.415 -0.93%
2022-02-04 0 21.40 21.35 21.40 20.20 21.50 8,655,980 182,502,089 21.084 16.62 16.58 16.62 15.69 16.70 11,143,419 16.378 4.14%
2022-01-31 0 20.55 20.50 20.55 20.10 20.75 4,082,990 83,754,267 20.513 15.96 15.92 15.96 15.61 16.12 5,256,305 15.934 0.24%
2022-01-28 0 20.50 20.50 20.55 19.98 21.60 9,504,227 195,067,949 20.524 15.92 15.92 15.96 15.52 16.78 12,235,424 15.943 -1.91%
2022-01-27 0 20.90 20.90 20.95 20.60 21.15 14,292,191 299,460,035 20.953 16.23 16.23 16.27 16.00 16.43 18,399,289 16.276 -0.95%
2022-01-26 0 21.10 21.05 21.10 20.80 21.45 8,274,316 174,493,155 21.089 16.39 16.35 16.39 16.16 16.66 10,652,078 16.381 0.00%
2022-01-25 0 21.10 21.05 21.10 20.85 21.60 12,462,880 264,453,185 21.219 16.39 16.35 16.39 16.20 16.78 16,044,295 16.483 -2.76%
2022-01-24 0 21.70 21.65 21.70 21.45 22.20 11,165,977 243,785,423 21.833 16.86 16.82 16.86 16.66 17.24 14,374,705 16.959 -0.69%
2022-01-21 0 21.85 21.80 21.85 20.80 21.95 23,405,992 506,790,520 21.652 16.97 16.93 16.97 16.16 17.05 30,132,091 16.819 2.82%
2022-01-20 0 21.25 21.20 21.25 20.50 21.30 19,763,642 415,478,409 21.022 16.51 16.47 16.51 15.92 16.55 25,443,052 16.330 4.42%
2022-01-19 0 20.35 20.30 20.35 19.50 20.90 23,873,911 485,470,558 20.335 15.81 15.77 15.81 15.15 16.23 30,734,475 15.796 5.33%
2022-01-18 0 19.32 19.32 19.34 19.10 19.58 5,605,927 108,541,496 19.362 15.01 15.01 15.02 14.84 15.21 7,216,883 15.040 -0.41%
2022-01-17 0 19.40 19.36 19.40 19.08 19.44 4,226,300 81,328,465 19.243 15.07 15.04 15.07 14.82 15.10 5,440,797 14.948 0.10%
2022-01-14 0 19.38 19.38 19.40 18.64 19.68 10,399,169 201,236,394 19.351 15.05 15.05 15.07 14.48 15.29 13,387,542 15.032 3.09%
2022-01-13 0 18.80 18.78 18.80 18.78 19.68 7,315,481 138,883,914 18.985 14.60 14.59 14.60 14.59 15.29 9,417,706 14.747 -2.99%
2022-01-12 0 19.38 19.36 19.38 18.94 19.58 10,742,247 207,642,914 19.330 15.05 15.04 15.05 14.71 15.21 13,829,210 15.015 0.00%
2022-01-11 0 19.38 19.38 19.40 19.06 19.60 9,217,504 178,683,130 19.385 15.05 15.05 15.07 14.81 15.22 11,866,306 15.058 2.00%
2022-01-10 0 19.00 19.00 19.02 18.46 19.18 10,202,259 191,678,023 18.788 14.76 14.76 14.77 14.34 14.90 13,134,047 14.594 1.71%
2022-01-07 0 18.68 18.60 18.68 18.22 18.86 7,496,662 139,301,536 18.582 14.51 14.45 14.51 14.15 14.65 9,650,952 14.434 2.19%
2022-01-06 0 18.28 18.26 18.28 17.78 18.60 10,994,876 198,664,867 18.069 14.20 14.18 14.20 13.81 14.45 14,154,436 14.036 -1.19%
2022-01-05 0 18.50 18.50 18.52 18.40 19.60 8,572,127 160,630,968 18.739 14.37 14.37 14.39 14.29 15.22 11,035,470 14.556 -3.75%
2022-01-04 0 19.22 19.20 19.22 19.12 19.98 6,062,333 118,154,366 19.490 14.93 14.91 14.93 14.85 15.52 7,804,445 15.139 -0.62%
2022-01-03 0 19.34 19.32 19.34 19.30 19.84 2,469,204 48,118,676 19.488 15.02 15.01 15.02 14.99 15.41 3,178,771 15.138 -0.82%
2021-12-31 0 19.50 19.50 19.60 19.34 19.78 3,583,123 69,960,023 19.525 15.15 15.15 15.22 15.02 15.36 4,612,793 15.167 -0.10%
2021-12-30 0 19.52 19.52 19.56 19.32 20.00 4,615,494 90,461,638 19.600 15.16 15.16 15.19 15.01 15.54 5,941,833 15.225 0.83%
2021-12-29 0 19.36 19.34 19.36 19.08 19.56 5,287,709 102,143,069 19.317 15.04 15.02 15.04 14.82 15.19 6,807,220 15.005 -1.02%
2021-12-28 0 19.56 19.56 19.58 19.00 19.90 7,638,900 149,325,803 19.548 15.19 15.19 15.21 14.76 15.46 9,834,064 15.185 3.27%
2021-12-24 0 18.94 18.92 18.94 18.92 19.56 2,649,130 50,876,206 19.205 14.71 14.70 14.71 14.70 15.19 3,410,401 14.918 -2.07%
2021-12-23 0 19.34 19.34 19.36 18.70 19.42 7,761,936 149,473,038 19.257 15.02 15.02 15.04 14.53 15.09 9,992,457 14.959 3.53%
2021-12-22 0 18.68 18.66 18.68 18.44 19.08 10,656,592 199,385,195 18.710 14.51 14.49 14.51 14.32 14.82 13,718,940 14.534 0.43%
2021-12-21 0 18.60 18.60 18.62 17.60 18.64 16,398,895 298,452,495 18.200 14.45 14.45 14.46 13.67 14.48 21,111,389 14.137 8.27%
2021-12-20 0 17.18 17.16 17.18 17.10 18.90 14,482,592 255,465,042 17.639 13.35 13.33 13.35 13.28 14.68 18,644,405 13.702 -9.10%
2021-12-17 0 18.90 18.90 18.92 18.90 20.10 14,954,054 286,100,827 19.132 14.68 14.68 14.70 14.68 15.61 19,251,349 14.861 -5.97%
2021-12-16 0 20.10 20.05 20.10 19.52 20.20 5,592,987 111,497,950 19.935 15.61 15.57 15.61 15.16 15.69 7,200,224 15.485 2.03%
2021-12-15 0 19.70 19.68 19.70 19.36 19.80 9,054,734 177,331,364 19.584 15.30 15.29 15.30 15.04 15.38 11,656,762 15.213 2.50%
2021-12-14 0 19.22 19.20 19.22 19.20 20.15 9,432,210 184,682,539 19.580 14.93 14.91 14.93 14.91 15.65 12,142,712 15.209 -4.62%
2021-12-13 0 20.15 20.15 20.20 19.74 20.90 15,657,706 318,576,081 20.346 15.65 15.65 15.69 15.33 16.23 20,157,207 15.805 2.28%
2021-12-10 0 19.70 19.70 19.74 19.28 20.60 15,336,203 302,036,721 19.694 15.30 15.30 15.33 14.98 16.00 19,743,315 15.298 -3.43%
2021-12-09 0 20.40 20.40 20.45 19.90 20.50 9,835,097 199,013,296 20.235 15.85 15.85 15.89 15.46 15.92 12,661,375 15.718 0.99%
2021-12-08 0 20.20 20.20 20.25 20.05 20.60 7,511,659 152,321,841 20.278 15.69 15.69 15.73 15.57 16.00 9,670,259 15.752 -0.25%
2021-12-07 0 20.25 20.25 20.30 19.88 20.75 12,781,953 259,139,294 20.274 15.73 15.73 15.77 15.44 16.12 16,455,059 15.748 1.25%
2021-12-06 0 20.00 20.00 20.05 19.74 20.65 11,708,207 236,104,812 20.166 15.54 15.54 15.57 15.33 16.04 15,072,754 15.664 0.10%
2021-12-03 0 19.98 19.98 20.00 19.22 20.10 16,322,367 322,859,946 19.780 15.52 15.52 15.54 14.93 15.61 21,012,869 15.365 0.10%
2021-12-02 0 19.96 19.94 19.98 18.60 20.15 17,670,857 345,420,270 19.547 15.50 15.49 15.52 14.45 15.65 22,748,870 15.184 6.17%
2021-12-01 0 18.80 18.80 18.82 18.72 19.60 17,555,146 335,365,989 19.104 14.60 14.60 14.62 14.54 15.22 22,599,908 14.839 -1.16%
2021-11-30 0 19.02 19.02 19.10 18.70 19.40 38,213,483 727,746,223 19.044 14.77 14.77 14.84 14.53 15.07 49,194,760 14.793 -1.86%
2021-11-29 0 19.38 19.38 19.40 18.54 19.76 12,180,421 236,522,962 19.418 15.05 15.05 15.07 14.40 15.35 15,680,667 15.084 -1.62%
2021-11-26 0 19.70 19.70 19.72 19.68 19.96 11,407,087 225,756,364 19.791 15.30 15.30 15.32 15.29 15.50 14,685,102 15.373 -1.30%
2021-11-25 0 19.96 19.94 19.96 19.88 20.25 13,583,000 271,367,321 19.978 15.50 15.49 15.50 15.44 15.73 17,486,300 15.519 -0.94%
2021-11-24 0 20.15 20.10 20.15 19.72 20.35 9,806,495 196,470,376 20.035 15.65 15.61 15.65 15.32 15.81 12,624,554 15.563 0.00%
2021-11-23 0 20.15 20.10 20.15 19.74 20.30 9,898,100 198,295,477 20.034 15.65 15.61 15.65 15.33 15.77 12,742,483 15.562 0.25%
2021-11-22 0 20.10 20.10 20.15 19.98 20.55 11,647,650 235,249,004 20.197 15.61 15.61 15.65 15.52 15.96 14,994,795 15.689 -0.99%
2021-11-19 0 20.30 20.25 20.30 19.30 20.30 19,464,984 384,977,257 19.778 15.77 15.73 15.77 14.99 15.77 25,058,569 15.363 2.42%
2021-11-18 0 19.82 19.80 19.82 19.64 20.40 17,230,220 341,532,301 19.822 15.40 15.38 15.40 15.26 15.85 22,181,609 15.397 -1.88%
2021-11-17 0 20.20 20.20 20.25 20.10 20.60 9,730,678 196,679,917 20.212 15.69 15.69 15.73 15.61 16.00 12,526,949 15.701 -2.88%
2021-11-16 0 20.80 20.75 20.80 20.75 21.85 10,272,994 216,360,905 21.061 16.16 16.12 16.16 16.12 16.97 13,225,109 16.360 -5.24%
2021-11-15 0 21.95 21.95 22.00 21.50 22.15 5,818,058 127,268,058 21.875 17.05 17.05 17.09 16.70 17.21 7,489,973 16.992 0.46%
2021-11-12 0 21.85 21.85 21.90 21.55 22.20 10,106,205 220,993,127 21.867 16.97 16.97 17.01 16.74 17.24 13,010,390 16.986 0.00%
2021-11-11 0 21.85 21.85 21.90 19.80 22.10 18,747,682 404,683,370 21.586 16.97 16.97 17.01 15.38 17.17 24,135,139 16.767 7.64%
2021-11-10 0 20.30 20.30 20.35 19.54 20.45 11,884,198 238,688,624 20.085 15.77 15.77 15.81 15.18 15.89 15,299,319 15.601 -0.98%
2021-11-09 0 20.50 20.45 20.50 20.15 20.70 5,371,997 109,835,359 20.446 15.92 15.89 15.92 15.65 16.08 6,915,729 15.882 0.74%
2021-11-08 0 20.35 20.30 20.35 20.05 20.65 9,166,932 186,110,429 20.302 15.81 15.77 15.81 15.57 16.04 11,801,202 15.770 1.50%
2021-11-05 0 20.05 20.05 20.10 19.82 20.90 12,685,894 255,397,736 20.132 15.57 15.57 15.61 15.40 16.23 16,331,396 15.638 -3.37%
2021-11-04 0 20.75 20.75 20.80 20.60 21.30 8,463,321 175,739,701 20.765 16.12 16.12 16.16 16.00 16.55 10,895,396 16.130 -0.24%
2021-11-03 0 20.80 20.75 20.80 19.64 20.85 26,011,245 523,876,883 20.140 16.16 16.12 16.16 15.26 16.20 33,486,007 15.645 0.24%
2021-11-02 0 20.75 20.75 20.80 20.65 22.00 15,172,305 318,143,003 20.969 16.12 16.12 16.16 16.04 17.09 19,532,318 16.288 -4.60%
2021-11-01 0 21.75 21.70 21.75 21.60 22.15 5,263,057 114,409,805 21.738 16.89 16.86 16.89 16.78 17.21 6,775,484 16.886 -0.91%
2021-10-29 0 21.95 21.95 22.00 21.85 22.45 9,915,670 218,205,246 22.006 17.05 17.05 17.09 16.97 17.44 12,765,102 17.094 -1.57%
2021-10-28 0 22.30 22.25 22.30 22.10 23.15 10,459,000 234,745,218 22.444 17.32 17.28 17.32 17.17 17.98 13,464,567 17.434 1.13%
2021-10-27 0 22.05 22.00 22.05 21.65 22.85 11,164,920 246,769,721 22.102 17.13 17.09 17.13 16.82 17.75 14,373,345 17.169 -2.00%
2021-10-26 0 22.50 22.50 22.55 22.20 22.95 6,785,360 152,059,080 22.410 17.48 17.48 17.52 17.24 17.83 8,735,246 17.408 -0.22%
2021-10-25 0 22.55 22.55 22.65 22.40 23.05 8,656,521 196,111,075 22.655 17.52 17.52 17.59 17.40 17.90 11,144,116 17.598 -2.38%
2021-10-22 0 23.10 23.10 23.15 22.10 23.30 15,782,862 363,281,787 23.017 17.94 17.94 17.98 17.17 18.10 20,318,329 17.880 3.82%
2021-10-21 0 22.25 22.20 22.25 21.95 22.95 16,363,166 364,840,890 22.296 17.28 17.24 17.28 17.05 17.83 21,065,393 17.319 -1.98%
2021-10-20 0 22.70 22.65 22.70 22.30 23.80 15,060,438 342,111,763 22.716 17.63 17.59 17.63 17.32 18.49 19,388,304 17.645 -2.58%
2021-10-19 0 23.30 23.25 23.30 22.30 23.75 21,652,440 503,978,879 23.276 18.10 18.06 18.10 17.32 18.45 27,874,627 18.080 4.72%
2021-10-18 0 22.25 22.25 22.30 21.65 22.60 15,450,201 342,398,680 22.161 17.28 17.28 17.32 16.82 17.56 19,890,072 17.215 1.37%
2021-10-15 0 21.95 21.95 22.00 21.40 22.15 28,038,168 611,100,262 21.795 17.05 17.05 17.09 16.62 17.21 36,095,400 16.930 6.55%
2021-10-12 0 20.60 20.60 20.65 20.30 21.05 11,016,680 227,728,434 20.671 16.00 16.00 16.04 15.77 16.35 14,182,505 16.057 0.24%
2021-10-11 0 20.55 20.50 20.55 20.00 21.30 22,338,198 459,727,574 20.580 15.96 15.92 15.96 15.54 16.55 28,757,449 15.986 -3.75%
2021-10-08 0 21.35 21.30 21.35 20.30 21.55 11,351,498 237,716,736 20.941 16.58 16.55 16.58 15.77 16.74 14,613,539 16.267 0.71%
2021-10-07 0 21.20 21.20 21.25 20.75 21.90 12,605,234 269,512,814 21.381 16.47 16.47 16.51 16.12 17.01 16,227,557 16.608 0.24%
2021-10-06 0 21.15 21.15 21.20 20.45 21.85 13,920,844 290,365,581 20.858 16.43 16.43 16.47 15.89 16.97 17,921,229 16.202 -1.63%
2021-10-05 0 21.50 21.50 21.55 19.86 21.70 23,583,314 494,579,738 20.972 16.70 16.70 16.74 15.43 16.86 30,360,370 16.290 0.47%
2021-10-04 0 21.40 21.35 21.40 21.25 23.80 17,238,667 377,451,095 21.896 16.62 16.58 16.62 16.51 18.49 22,192,483 17.008 -8.15%
2021-09-30 0 23.30 23.25 23.30 22.40 23.85 17,683,180 407,579,445 23.049 18.10 18.06 18.10 17.40 18.53 22,764,735 17.904 -2.92%
2021-09-29 0 24.00 23.95 24.00 23.45 24.30 9,523,358 227,206,429 23.858 18.64 18.60 18.64 18.22 18.88 12,260,053 18.532 0.84%
2021-09-28 0 23.80 23.80 23.85 23.25 24.20 11,094,375 264,374,980 23.830 18.49 18.49 18.53 18.06 18.80 14,282,527 18.510 2.15%
2021-09-27 0 23.30 23.30 23.35 22.85 24.10 13,788,177 323,652,592 23.473 18.10 18.10 18.14 17.75 18.72 17,750,438 18.233 -0.43%
2021-09-24 0 23.40 23.40 23.45 23.00 25.45 30,005,091 714,619,914 23.817 18.18 18.18 18.22 17.87 19.77 38,627,551 18.500 -7.33%
2021-09-23 0 25.25 25.20 25.25 24.50 26.90 22,324,209 565,704,622 25.340 19.61 19.57 19.61 19.03 20.90 28,739,440 19.684 -0.98%
2021-09-21 0 25.50 25.50 25.55 24.50 25.60 19,475,378 489,211,719 25.119 19.81 19.81 19.85 19.03 19.89 25,071,950 19.512 -0.78%
2021-09-20 0 25.70 25.70 25.75 24.55 25.95 15,693,160 397,764,349 25.346 19.96 19.96 20.00 19.07 20.16 20,202,849 19.689 -2.28%
2021-09-17 0 26.30 26.30 26.35 25.60 27.25 28,279,637 748,016,847 26.451 20.43 20.43 20.47 19.89 21.17 36,406,259 20.546 -3.13%
2021-09-16 0 27.15 27.10 27.15 27.05 28.55 10,932,333 300,349,681 27.474 21.09 21.05 21.09 21.01 22.18 14,073,920 21.341 -1.81%
2021-09-15 0 27.65 27.65 27.70 27.60 28.60 14,543,248 405,139,826 27.858 21.48 21.48 21.52 21.44 22.22 18,722,491 21.639 -3.83%
2021-09-14 0 28.75 28.70 28.75 28.15 29.50 7,942,035 228,726,201 28.799 22.33 22.29 22.33 21.87 22.91 10,224,310 22.371 0.00%
2021-09-13 0 28.75 28.75 28.80 28.35 29.35 10,482,593 301,499,363 28.762 22.33 22.33 22.37 22.02 22.80 13,494,940 22.342 -2.21%
2021-09-10 0 29.40 29.35 29.40 29.15 30.00 7,100,001 209,508,990 29.508 22.84 22.80 22.84 22.64 23.30 9,140,304 22.921 -0.34%
2021-09-09 0 29.50 29.45 29.50 28.75 30.20 9,917,121 291,522,239 29.396 22.91 22.88 22.91 22.33 23.46 12,766,970 22.834 -2.32%
2021-09-08 0 30.20 30.15 30.20 29.95 31.30 8,826,351 268,283,317 30.396 23.46 23.42 23.46 23.26 24.31 11,362,749 23.611 -3.05%
2021-09-07 0 31.15 31.00 31.15 30.65 31.30 7,527,545 233,464,209 31.015 24.20 24.08 24.20 23.81 24.31 9,690,710 24.092 0.48%
2021-09-06 0 31.00 30.95 31.00 30.25 31.40 22,084,473 680,618,782 30.819 24.08 24.04 24.08 23.50 24.39 28,430,812 23.939 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 23.96 23.92 23.96 23.65 24.59 46,610,365 23.991 -0.80%
2021-09-02 0 31.10 31.10 31.15 30.90 32.00 10,607,173 331,592,208 31.261 24.16 24.16 24.20 24.00 24.86 13,655,320 24.283 -0.16%
2021-09-01 0 31.15 31.10 31.15 30.80 33.70 10,091,171 319,781,052 31.689 24.20 24.16 24.20 23.92 26.18 12,991,036 24.616 -4.74%
2021-08-31 0 32.70 32.70 32.75 31.80 33.15 10,834,575 354,953,289 32.761 25.40 25.40 25.44 24.70 25.75 13,948,070 25.448 -0.15%
2021-08-30 0 32.75 32.75 32.80 31.85 32.85 8,846,700 288,112,633 32.567 25.44 25.44 25.48 24.74 25.52 11,388,946 25.298 2.02%
2021-08-27 0 32.10 32.05 32.10 31.70 33.20 9,389,261 301,727,898 32.135 24.93 24.90 24.93 24.62 25.79 12,087,421 24.962 -0.77%
2021-08-26 0 32.35 32.30 32.35 31.40 32.65 9,058,263 291,926,402 32.228 25.13 25.09 25.13 24.39 25.36 11,661,305 25.034 1.09%
2021-08-25 0 32.00 32.00 32.05 30.70 32.40 13,818,215 439,544,749 31.809 24.86 24.86 24.90 23.85 25.17 17,789,108 24.709 4.23%
2021-08-24 0 30.70 30.70 30.75 30.30 31.30 12,251,520 377,229,255 30.790 23.85 23.85 23.89 23.54 24.31 15,772,197 23.917 3.19%
2021-08-23 0 29.75 29.70 29.75 28.55 30.15 12,330,325 365,321,698 29.628 23.11 23.07 23.11 22.18 23.42 15,873,648 23.014 7.40%
2021-08-20 0 27.70 27.70 27.75 27.00 28.70 15,019,907 415,343,757 27.653 21.52 21.52 21.56 20.97 22.29 19,336,126 21.480 -3.99%
2021-08-19 0 28.85 28.80 28.85 28.00 29.10 13,168,250 378,544,521 28.747 22.41 22.37 22.41 21.75 22.60 16,952,365 22.330 2.85%
2021-08-18 0 28.05 28.05 28.15 27.70 29.00 6,971,163 196,953,518 28.253 21.79 21.79 21.87 21.52 22.53 8,974,442 21.946 -1.41%
2021-08-17 0 28.45 28.30 28.45 27.80 28.90 15,391,373 435,054,247 28.266 22.10 21.98 22.10 21.59 22.45 19,814,339 21.957 -0.18%
2021-08-16 0 28.50 28.45 28.50 27.80 30.40 15,829,200 452,380,217 28.579 22.14 22.10 22.14 21.59 23.61 20,377,983 22.199 -5.16%
2021-08-13 0 30.05 30.05 30.10 29.60 30.75 9,019,500 272,432,934 30.205 23.34 23.34 23.38 22.99 23.89 11,611,403 23.463 -1.44%
2021-08-12 0 31.15 30.95 31.15 30.60 31.40 9,326,007 288,747,556 30.962 23.68 23.53 23.68 23.27 23.87 12,265,876 23.541 1.63%
2021-08-11 0 30.65 30.55 30.65 30.20 31.20 7,469,774 228,492,964 30.589 23.30 23.23 23.30 22.96 23.72 9,824,497 23.257 0.33%
2021-08-10 0 30.55 30.50 30.55 29.75 30.95 9,620,000 292,422,773 30.397 23.23 23.19 23.23 22.62 23.53 12,652,546 23.112 1.33%
2021-08-09 0 30.15 30.15 30.20 30.05 31.10 8,901,910 271,886,489 30.542 22.92 22.92 22.96 22.85 23.65 11,708,090 23.222 -1.95%
2021-08-06 0 30.75 30.70 30.75 29.05 31.10 15,633,899 476,459,159 30.476 23.38 23.34 23.38 22.09 23.65 20,562,227 23.172 5.67%
2021-08-05 0 29.10 29.10 29.15 28.80 30.00 22,187,294 647,006,027 29.161 22.13 22.13 22.16 21.90 22.81 29,181,472 22.172 -2.35%
2021-08-04 0 29.80 29.80 29.85 28.40 30.50 25,237,750 746,996,297 29.598 22.66 22.66 22.70 21.59 23.19 33,193,533 22.504 -2.30%
2021-08-03 0 30.50 30.45 30.50 29.60 31.45 12,915,625 392,326,832 30.376 23.19 23.15 23.19 22.51 23.91 16,987,062 23.096 2.69%
2021-08-02 0 29.70 29.60 29.70 29.20 30.40 11,317,033 335,227,551 29.622 22.58 22.51 22.58 22.20 23.11 14,884,541 22.522 2.41%
2021-07-30 0 29.00 29.00 29.05 27.80 29.40 13,854,861 400,559,190 28.911 22.05 22.05 22.09 21.14 22.35 18,222,377 21.982 1.22%
2021-07-29 0 28.65 28.60 28.65 27.25 29.60 13,467,537 381,676,012 28.340 21.78 21.75 21.78 20.72 22.51 17,712,955 21.548 6.11%
2021-07-28 0 27.00 26.95 27.00 24.50 27.10 33,017,121 857,837,184 25.982 20.53 20.49 20.53 18.63 20.60 43,425,222 19.754 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 18.93 18.93 18.97 18.02 23.91 65,549,071 20.351 -19.42%
2021-07-26 0 30.90 30.85 30.90 30.35 32.20 10,265,782 320,096,075 31.181 23.49 23.46 23.49 23.08 24.48 13,501,900 23.707 -3.13%
2021-07-23 0 31.90 31.85 31.90 31.75 33.50 4,233,465 136,787,527 32.311 24.25 24.22 24.25 24.14 25.47 5,567,995 24.567 -3.77%
2021-07-22 0 33.15 33.10 33.15 32.00 33.25 4,772,395 156,573,134 32.808 25.20 25.17 25.20 24.33 25.28 6,276,814 24.945 2.00%
2021-07-21 0 32.50 32.45 32.50 31.75 32.80 6,261,158 202,984,893 32.420 24.71 24.67 24.71 24.14 24.94 8,234,885 24.649 1.25%
2021-07-20 0 32.10 32.05 32.10 31.45 32.95 7,557,529 241,905,724 32.009 24.41 24.37 24.41 23.91 25.05 9,939,915 24.337 -1.53%
2021-07-19 0 32.60 32.60 32.65 32.50 34.20 9,116,300 301,893,930 33.116 24.79 24.79 24.82 24.71 26.00 11,990,063 25.179 -2.98%
2021-07-16 0 33.60 33.55 33.60 32.55 34.00 8,809,586 295,784,046 33.575 25.55 25.51 25.55 24.75 25.85 11,586,662 25.528 2.60%
2021-07-15 0 32.75 32.70 32.75 32.20 33.35 4,899,098 160,469,995 32.755 24.90 24.86 24.90 24.48 25.36 6,443,458 24.904 1.08%
2021-07-14 0 32.40 32.35 32.40 32.15 33.80 5,878,118 191,481,982 32.575 24.63 24.60 24.63 24.44 25.70 7,731,097 24.768 -2.70%
2021-07-13 0 33.30 33.25 33.30 33.00 34.20 10,944,581 366,081,360 33.449 25.32 25.28 25.32 25.09 26.00 14,394,679 25.432 2.46%
2021-07-12 0 32.50 32.45 32.50 31.05 32.60 5,855,929 188,418,289 32.176 24.71 24.67 24.71 23.61 24.79 7,701,914 24.464 5.01%
2021-07-09 0 30.95 30.90 30.95 29.75 31.15 5,292,650 162,058,817 30.620 23.53 23.49 23.53 22.62 23.68 6,961,070 23.281 0.16%
2021-07-08 0 30.90 30.90 31.00 30.65 31.70 5,820,559 180,929,072 31.084 23.49 23.49 23.57 23.30 24.10 7,655,394 23.634 -2.52%
2021-07-07 0 31.70 31.65 31.70 30.55 31.75 4,170,724 130,618,644 31.318 24.10 24.06 24.10 23.23 24.14 5,485,476 23.812 2.26%
2021-07-06 0 31.00 31.00 31.05 30.60 31.75 4,401,876 136,805,682 31.079 23.57 23.57 23.61 23.27 24.14 5,789,495 23.630 -0.96%
2021-07-05 0 31.30 31.20 31.30 30.85 31.95 3,686,314 115,489,386 31.329 23.80 23.72 23.80 23.46 24.29 4,848,364 23.820 1.46%
2021-07-02 0 30.85 30.80 30.85 30.55 31.75 10,559,043 326,514,046 30.923 23.46 23.42 23.46 23.23 24.14 13,887,607 23.511 -2.53%
2021-06-30 0 31.65 31.65 31.70 31.50 32.70 8,872,437 282,178,892 31.804 24.06 24.06 24.10 23.95 24.86 11,669,326 24.181 -3.51%
2021-06-29 0 32.80 32.75 32.80 32.10 33.20 6,094,021 199,278,608 32.701 24.94 24.90 24.94 24.41 25.24 8,015,060 24.863 2.18%
2021-06-28 0 32.10 32.05 32.10 31.85 32.70 2,437,925 78,186,886 32.071 24.41 24.37 24.41 24.22 24.86 3,206,441 24.384 0.16%
2021-06-25 0 32.05 32.05 32.10 31.80 32.95 4,820,911 155,291,928 32.212 24.37 24.37 24.41 24.18 25.05 6,340,623 24.492 -0.16%
2021-06-24 0 32.10 32.05 32.10 31.85 33.10 4,746,556 153,127,183 32.261 24.41 24.37 24.41 24.22 25.17 6,242,829 24.528 -0.47%
2021-06-23 0 32.25 32.25 32.30 31.75 32.80 5,814,500 188,496,666 32.418 24.52 24.52 24.56 24.14 24.94 7,647,425 24.648 1.74%
2021-06-22 0 31.70 31.70 31.80 31.25 32.50 6,433,068 205,843,318 31.998 24.10 24.10 24.18 23.76 24.71 8,460,986 24.329 0.96%
2021-06-21 0 31.40 31.40 31.45 30.40 32.15 9,481,233 295,914,045 31.211 23.87 23.87 23.91 23.11 24.44 12,470,035 23.730 0.00%
2021-06-18 0 31.40 31.20 31.40 29.65 31.45 17,055,572 528,782,067 31.003 23.87 23.72 23.87 22.54 23.91 22,432,059 23.573 6.26%
2021-06-17 0 29.55 29.55 29.60 29.05 30.30 10,907,029 323,002,683 29.614 22.47 22.47 22.51 22.09 23.04 14,345,290 22.516 -0.51%
2021-06-16 0 29.70 29.70 29.75 29.50 31.35 8,981,232 270,696,693 30.140 22.58 22.58 22.62 22.43 23.84 11,812,417 22.916 -3.73%
2021-06-15 0 30.85 30.85 30.90 29.90 31.00 6,573,292 200,657,930 30.526 23.46 23.46 23.49 22.73 23.57 8,645,414 23.210 2.32%
2021-06-11 0 30.15 30.15 30.25 29.40 30.40 7,922,701 237,771,266 30.011 22.92 22.92 23.00 22.35 23.11 10,420,201 22.818 0.67%
2021-06-10 0 29.95 29.90 29.95 29.70 30.85 5,801,300 174,795,683 30.130 22.77 22.73 22.77 22.58 23.46 7,630,064 22.909 -0.99%
2021-06-09 0 30.25 30.25 30.30 29.20 30.45 6,270,490 188,344,304 30.037 23.00 23.00 23.04 22.20 23.15 8,247,158 22.837 2.54%
2021-06-08 0 29.50 29.45 29.50 28.65 29.75 6,028,832 176,667,465 29.304 22.43 22.39 22.43 21.78 22.62 7,929,322 22.280 0.34%
2021-06-07 0 29.40 29.25 29.40 28.80 29.75 3,934,419 115,335,986 29.315 22.35 22.24 22.35 21.90 22.62 5,174,680 22.289 0.86%
2021-06-04 0 29.15 29.05 29.15 27.85 29.40 10,898,698 313,989,704 28.810 22.16 22.09 22.16 21.17 22.35 14,334,332 21.905 1.92%
2021-06-03 0 28.60 28.60 28.65 28.30 29.80 17,263,329 497,514,441 28.819 21.75 21.75 21.78 21.52 22.66 22,705,308 21.912 -3.05%
2021-06-02 0 29.50 29.45 29.50 29.20 31.20 9,316,528 276,763,458 29.707 22.43 22.39 22.43 22.20 23.72 12,253,409 22.587 -4.53%
2021-06-01 0 30.90 30.90 30.95 30.40 31.40 6,758,616 209,326,012 30.972 23.49 23.49 23.53 23.11 23.87 8,889,158 23.548 1.71%
2021-05-31 0 31.00 30.90 31.00 30.20 31.30 6,528,358 202,277,552 30.984 23.10 23.02 23.10 22.50 23.32 8,761,546 23.087 2.14%
2021-05-28 0 30.35 30.35 30.45 30.30 31.35 11,479,321 353,462,723 30.791 22.61 22.61 22.69 22.58 23.36 15,406,109 22.943 -2.88%
2021-05-27 0 31.25 31.25 31.30 28.80 31.25 25,190,411 776,529,002 30.826 23.28 23.28 23.32 21.46 23.28 33,807,420 22.969 5.93%
2021-05-26 0 29.50 29.45 29.50 28.10 29.50 9,332,186 272,370,869 29.186 21.98 21.94 21.98 20.94 21.98 12,524,493 21.747 5.73%
2021-05-25 0 27.90 27.90 27.95 27.70 28.40 5,186,980 144,743,448 27.905 20.79 20.79 20.83 20.64 21.16 6,961,316 20.793 -1.06%
2021-05-24 0 28.20 28.10 28.20 27.35 28.30 5,264,530 146,724,753 27.870 21.01 20.94 21.01 20.38 21.09 7,065,394 20.767 -0.35%
2021-05-21 0 28.30 28.30 28.35 27.60 28.55 4,716,327 132,754,249 28.148 21.09 21.09 21.12 20.57 21.27 6,329,664 20.973 1.25%
2021-05-20 0 27.95 27.90 27.95 26.45 27.95 13,753,518 375,098,479 27.273 20.83 20.79 20.83 19.71 20.83 18,458,252 20.321 0.00%
2021-05-18 0 27.95 27.95 28.00 27.45 28.10 4,764,700 132,523,135 27.814 20.83 20.83 20.86 20.45 20.94 6,394,585 20.724 2.19%
2021-05-17 0 27.35 27.35 27.40 26.40 27.75 6,025,296 164,272,744 27.264 20.38 20.38 20.42 19.67 20.68 8,086,399 20.315 3.60%
2021-05-14 0 26.40 26.35 26.40 25.95 26.95 6,745,611 178,540,911 26.468 19.67 19.63 19.67 19.34 20.08 9,053,116 19.721 1.15%
2021-05-13 0 26.10 26.10 26.15 25.85 28.45 12,010,745 321,118,348 26.736 19.45 19.45 19.48 19.26 21.20 16,119,320 19.921 -8.26%
2021-05-12 0 28.45 28.30 28.45 27.25 28.75 8,197,536 230,280,038 28.091 21.20 21.09 21.20 20.30 21.42 11,001,708 20.931 1.61%
2021-05-11 0 28.00 27.95 28.00 27.20 28.20 5,919,701 164,458,524 27.782 20.86 20.83 20.86 20.27 21.01 7,944,682 20.700 -0.53%
2021-05-10 0 28.15 28.10 28.15 26.10 28.20 10,691,103 292,606,448 27.369 20.97 20.94 20.97 19.45 21.01 14,348,262 20.393 6.03%
2021-05-07 0 26.55 26.50 26.55 26.40 27.50 5,084,027 136,595,903 26.868 19.78 19.75 19.78 19.67 20.49 6,823,145 20.019 -2.03%
2021-05-06 0 27.10 26.95 27.10 26.35 27.20 7,212,871 194,555,310 26.973 20.19 20.08 20.19 19.63 20.27 9,680,214 20.098 3.24%
2021-05-05 0 26.25 26.15 26.25 25.15 26.25 3,748,255 97,248,803 25.945 19.56 19.48 19.56 18.74 19.56 5,030,439 19.332 2.14%
2021-05-04 0 25.70 25.70 25.75 25.10 25.95 5,325,082 136,474,291 25.629 19.15 19.15 19.19 18.70 19.34 7,146,659 19.096 0.78%
2021-05-03 0 25.50 25.45 25.50 25.05 27.20 13,908,000 358,216,795 25.756 19.00 18.96 19.00 18.67 20.27 18,665,579 19.191 -7.44%
2021-04-30 0 27.55 27.50 27.55 26.50 27.70 8,053,424 220,736,238 27.409 20.53 20.49 20.53 19.75 20.64 10,808,299 20.423 3.18%
2021-04-29 0 26.70 26.70 26.75 26.30 27.45 5,831,150 155,584,684 26.682 19.89 19.89 19.93 19.60 20.45 7,825,840 19.881 -2.73%
2021-04-28 0 27.45 27.35 27.45 26.75 27.50 7,762,808 211,255,335 27.214 20.45 20.38 20.45 19.93 20.49 10,418,270 20.277 2.43%
2021-04-27 0 26.80 26.75 26.80 26.60 27.40 5,133,957 138,010,905 26.882 19.97 19.93 19.97 19.82 20.42 6,890,155 20.030 -0.56%
2021-04-26 0 26.95 26.90 26.95 26.40 27.40 6,904,473 185,753,545 26.903 20.08 20.04 20.08 19.67 20.42 9,266,320 20.046 1.89%
2021-04-23 0 26.45 26.45 26.50 25.90 26.50 3,753,422 98,608,298 26.272 19.71 19.71 19.75 19.30 19.75 5,037,374 19.575 1.15%
2021-04-22 0 26.15 26.05 26.15 25.80 26.50 4,195,359 109,440,790 26.086 19.48 19.41 19.48 19.22 19.75 5,630,486 19.437 0.58%
2021-04-21 0 26.00 25.95 26.00 25.20 26.00 3,919,134 100,710,819 25.697 19.37 19.34 19.37 18.78 19.37 5,259,772 19.147 1.56%
2021-04-20 0 25.60 25.55 25.60 25.40 26.80 7,790,439 201,393,239 25.851 19.07 19.04 19.07 18.93 19.97 10,455,353 19.262 -2.48%
2021-04-19 0 26.25 26.20 26.25 25.85 26.85 5,151,844 134,990,688 26.202 19.56 19.52 19.56 19.26 20.01 6,914,161 19.524 1.16%
2021-04-16 0 25.95 25.90 25.95 25.45 26.15 5,047,887 130,362,873 25.825 19.34 19.30 19.34 18.96 19.48 6,774,643 19.243 0.78%
2021-04-15 0 25.75 25.75 25.85 25.35 26.35 4,516,072 116,464,327 25.789 19.19 19.19 19.26 18.89 19.63 6,060,907 19.216 0.98%
2021-04-14 0 25.50 25.50 25.55 24.90 25.75 5,557,437 141,132,230 25.395 19.00 19.00 19.04 18.55 19.19 7,458,497 18.922 2.20%
2021-04-13 0 24.95 24.95 25.10 24.60 25.45 5,164,994 129,450,951 25.063 18.59 18.59 18.70 18.33 18.96 6,931,809 18.675 -0.60%
2021-04-12 0 25.10 25.00 25.10 24.75 25.50 7,116,641 178,261,633 25.049 18.70 18.63 18.70 18.44 19.00 9,551,066 18.664 -1.76%
2021-04-09 0 25.55 25.55 25.65 24.40 25.95 7,811,109 198,047,794 25.355 19.04 19.04 19.11 18.18 19.34 10,483,094 18.892 -0.97%
2021-04-08 0 25.80 25.70 25.80 25.40 26.40 9,663,046 249,882,530 25.860 19.22 19.15 19.22 18.93 19.67 12,968,532 19.268 -1.15%
2021-04-07 0 26.10 26.05 26.10 25.45 26.50 10,492,233 272,785,026 25.999 19.45 19.41 19.45 18.96 19.75 14,081,363 19.372 2.35%
2021-04-01 0 25.50 25.45 25.50 24.90 26.00 8,844,425 224,365,156 25.368 19.00 18.96 19.00 18.55 19.37 11,869,881 18.902 0.39%
2021-03-31 0 25.40 25.40 25.50 25.15 25.85 7,046,779 179,307,749 25.445 18.93 18.93 19.00 18.74 19.26 9,457,306 18.960 -1.55%
2021-03-30 0 25.80 25.80 25.85 24.65 26.25 5,947,404 152,992,182 25.724 19.22 19.22 19.26 18.37 19.56 7,981,862 19.167 3.41%
2021-03-29 0 24.95 24.95 25.00 24.20 25.15 9,060,680 225,041,883 24.837 18.59 18.59 18.63 18.03 18.74 12,160,112 18.507 3.31%
2021-03-26 0 24.15 24.15 24.20 23.55 24.55 5,862,590 141,386,912 24.117 17.99 17.99 18.03 17.55 18.29 7,868,035 17.970 1.26%
2021-03-25 0 23.85 23.80 23.85 22.80 24.45 8,766,773 209,118,756 23.854 17.77 17.73 17.77 16.99 18.22 11,765,667 17.774 1.27%
2021-03-24 0 23.55 23.55 23.60 23.30 25.40 18,078,514 430,534,933 23.815 17.55 17.55 17.58 17.36 18.93 24,262,721 17.745 -7.65%
2021-03-23 0 25.50 25.50 25.60 25.20 26.15 8,757,728 223,786,852 25.553 19.00 19.00 19.07 18.78 19.48 11,753,527 19.040 0.00%
2021-03-22 0 25.50 25.50 25.55 24.75 26.85 24,368,733 629,551,886 25.834 19.00 19.00 19.04 18.44 20.01 32,704,666 19.250 2.20%
2021-03-19 0 24.95 24.90 24.95 24.20 25.50 20,331,680 506,436,471 24.909 18.59 18.55 18.59 18.03 19.00 27,286,639 18.560 -0.60%
2021-03-18 0 25.10 25.10 25.20 24.50 25.45 10,013,879 249,532,013 24.919 18.70 18.70 18.78 18.26 18.96 13,439,376 18.567 0.80%
2021-03-17 0 24.90 24.90 24.95 24.20 25.55 10,230,208 254,501,838 24.877 18.55 18.55 18.59 18.03 19.04 13,729,706 18.537 -1.19%
2021-03-16 0 25.20 25.20 25.25 24.50 25.95 8,206,212 207,357,590 25.268 18.78 18.78 18.81 18.26 19.34 11,013,352 18.828 -0.40%
2021-03-15 0 25.30 25.25 25.30 24.85 26.25 7,349,256 187,237,443 25.477 18.85 18.81 18.85 18.52 19.56 9,863,252 18.983 1.40%
2021-03-12 0 24.95 24.90 24.95 24.55 25.80 11,517,724 288,879,205 25.081 18.59 18.55 18.59 18.29 19.22 15,457,649 18.688 -2.73%
2021-03-11 0 25.65 25.60 25.65 23.90 25.80 19,814,450 499,399,721 25.204 19.11 19.07 19.11 17.81 19.22 26,592,477 18.780 5.12%
2021-03-10 0 24.40 24.30 24.40 22.05 24.65 23,130,757 549,289,373 23.747 18.18 18.11 18.18 16.43 18.37 31,043,210 17.694 12.18%
2021-03-09 0 21.75 21.65 21.75 20.20 22.50 24,791,507 538,202,963 21.709 16.21 16.13 16.21 15.05 16.77 33,272,061 16.176 2.59%
2021-03-08 0 21.20 21.20 21.40 21.20 23.75 22,386,300 497,320,716 22.215 15.80 15.80 15.95 15.80 17.70 30,044,093 16.553 -5.57%
2021-03-05 0 22.45 22.40 22.45 19.90 22.95 24,206,445 527,745,622 21.802 16.73 16.69 16.73 14.83 17.10 32,486,864 16.245 2.28%
2021-03-04 0 21.95 21.85 21.95 21.40 23.75 15,457,643 341,507,165 22.093 16.36 16.28 16.36 15.95 17.70 20,745,316 16.462 -6.40%
2021-03-03 0 23.45 23.40 23.45 22.65 23.80 13,756,122 319,959,555 23.259 17.47 17.44 17.47 16.88 17.73 18,461,747 17.331 0.43%
2021-03-02 0 23.35 23.30 23.35 23.00 25.15 21,908,519 520,130,880 23.741 17.40 17.36 17.40 17.14 18.74 29,402,875 17.690 -1.48%
2021-03-01 0 23.70 23.60 23.70 21.70 23.75 15,137,789 350,211,536 23.135 17.66 17.58 17.66 16.17 17.70 20,316,048 17.238 9.22%
2021-02-26 0 21.70 21.65 21.70 20.10 22.30 18,333,897 397,725,313 21.693 16.17 16.13 16.17 14.98 16.62 24,605,464 16.164 0.00%
2021-02-25 0 21.70 21.65 21.70 21.15 22.05 12,639,296 274,648,800 21.730 16.17 16.13 16.17 15.76 16.43 16,962,883 16.191 -0.46%
2021-02-24 0 21.80 21.80 21.85 21.75 24.50 27,985,976 638,645,757 22.820 16.24 16.24 16.28 16.21 18.26 37,559,278 17.004 -7.43%
2021-02-23 0 23.55 23.50 23.55 21.55 23.65 30,511,146 690,181,099 22.621 17.55 17.51 17.55 16.06 17.62 40,948,245 16.855 6.56%
2021-02-22 0 22.10 22.10 22.20 21.75 22.75 14,475,669 323,015,180 22.314 16.47 16.47 16.54 16.21 16.95 19,427,433 16.627 0.68%
2021-02-19 0 21.95 21.95 22.00 20.80 22.10 10,623,349 228,296,386 21.490 16.36 16.36 16.39 15.50 16.47 14,257,331 16.013 -0.68%
2021-02-18 0 22.10 22.10 22.15 21.90 23.00 12,737,993 284,221,661 22.313 16.47 16.47 16.50 16.32 17.14 17,095,341 16.626 -1.78%
2021-02-17 0 22.50 22.45 22.50 22.10 22.90 9,767,177 220,178,737 22.543 16.77 16.73 16.77 16.47 17.06 13,108,284 16.797 0.45%
2021-02-16 0 22.40 22.35 22.40 22.20 23.00 8,942,065 201,945,931 22.584 16.69 16.65 16.69 16.54 17.14 12,000,922 16.828 0.45%
2021-02-11 0 22.30 22.15 22.30 21.45 22.30 5,143,587 113,568,536 22.080 16.62 16.50 16.62 15.98 16.62 6,903,079 16.452 2.29%
2021-02-10 0 21.80 21.75 21.80 21.55 22.20 10,174,102 222,260,859 21.846 16.24 16.21 16.24 16.06 16.54 13,654,408 16.278 0.00%
2021-02-09 0 21.80 21.75 21.80 20.95 21.85 12,918,475 279,340,755 21.623 16.24 16.21 16.24 15.61 16.28 17,337,562 16.112 4.06%
2021-02-08 0 20.95 20.95 21.00 19.52 21.15 15,453,730 316,524,389 20.482 15.61 15.61 15.65 14.54 15.76 20,740,064 15.261 6.56%
2021-02-05 0 19.66 19.62 19.66 19.04 19.68 8,121,551 158,011,616 19.456 14.65 14.62 14.65 14.19 14.66 10,899,730 14.497 1.97%
2021-02-04 0 19.28 19.26 19.28 18.90 19.80 11,283,695 217,295,675 19.257 14.37 14.35 14.37 14.08 14.75 15,143,565 14.349 -1.73%
2021-02-03 0 19.62 19.62 19.64 19.48 20.30 9,811,200 193,834,958 19.756 14.62 14.62 14.63 14.51 15.13 13,167,366 14.721 -1.31%
2021-02-02 0 19.88 19.86 19.88 19.56 19.94 5,696,166 112,939,752 19.827 14.81 14.80 14.81 14.57 14.86 7,644,682 14.774 1.43%
2021-02-01 0 19.60 19.56 19.60 18.52 19.68 8,803,508 170,066,494 19.318 14.60 14.57 14.60 13.80 14.66 11,814,968 14.394 4.26%
2021-01-29 0 18.80 18.78 18.80 18.54 19.26 13,632,413 256,992,327 18.852 14.01 13.99 14.01 13.81 14.35 18,295,720 14.047 0.00%
2021-01-28 0 18.80 18.78 18.80 18.56 19.70 19,381,723 368,461,129 19.011 14.01 13.99 14.01 13.83 14.68 26,011,725 14.165 -6.47%
2021-01-27 0 20.10 20.10 20.15 19.22 20.55 12,111,361 241,966,061 19.978 14.98 14.98 15.01 14.32 15.31 16,254,354 14.886 -1.71%
2021-01-26 0 20.45 20.45 20.50 20.05 20.85 11,318,361 231,568,192 20.460 15.24 15.24 15.27 14.94 15.54 15,190,089 15.245 2.35%
2021-01-25 0 19.98 19.98 20.00 19.38 20.50 15,303,303 304,450,482 19.894 14.89 14.89 14.90 14.44 15.27 20,538,180 14.824 -0.84%
2021-01-22 0 20.15 20.10 20.15 19.52 20.50 15,896,749 319,559,113 20.102 15.01 14.98 15.01 14.54 15.27 21,334,629 14.978 4.19%
2021-01-21 0 19.34 19.34 19.36 19.12 19.96 19,675,217 380,531,591 19.341 14.41 14.41 14.43 14.25 14.87 26,405,616 14.411 -2.62%
2021-01-20 0 19.86 19.84 19.86 19.32 20.15 14,898,396 293,683,275 19.712 14.80 14.78 14.80 14.40 15.01 19,994,764 14.688 1.74%
2021-01-19 0 19.52 19.50 19.52 19.34 20.80 13,878,047 272,311,146 19.622 14.54 14.53 14.54 14.41 15.50 18,625,379 14.620 -2.01%
2021-01-18 0 19.92 19.90 19.92 19.34 20.20 9,801,737 194,668,760 19.861 14.84 14.83 14.84 14.41 15.05 13,154,666 14.798 1.74%
2021-01-15 0 19.58 19.58 19.60 19.26 20.55 19,884,115 392,321,039 19.730 14.59 14.59 14.60 14.35 15.31 26,685,973 14.701 -3.07%
2021-01-14 0 20.20 20.15 20.20 19.92 20.75 10,074,052 204,166,669 20.267 15.05 15.01 15.05 14.84 15.46 13,520,133 15.101 -0.49%
2021-01-13 0 20.30 20.25 20.30 20.20 21.15 18,348,721 378,390,064 20.622 15.13 15.09 15.13 15.05 15.76 24,625,359 15.366 1.70%
2021-01-12 0 19.96 19.94 19.96 19.54 20.35 14,316,328 284,984,202 19.906 14.87 14.86 14.87 14.56 15.16 19,213,585 14.832 0.60%
2021-01-11 0 19.84 19.84 19.86 19.72 21.60 22,329,425 450,676,971 20.183 14.78 14.78 14.80 14.69 16.09 29,967,762 15.039 -7.51%
2021-01-08 0 21.45 21.40 21.45 21.05 22.10 13,938,095 298,153,292 21.391 15.98 15.95 15.98 15.68 16.47 18,705,968 15.939 -0.69%
2021-01-07 0 21.60 21.55 21.60 21.10 22.00 15,338,231 328,875,464 21.442 16.09 16.06 16.09 15.72 16.39 20,585,056 15.976 0.70%
2021-01-06 0 21.45 21.45 21.50 21.05 22.45 9,616,592 206,048,839 21.426 15.98 15.98 16.02 15.68 16.73 12,906,187 15.965 -2.28%
2021-01-05 0 21.95 21.90 21.95 21.30 22.40 10,813,269 237,121,435 21.929 16.36 16.32 16.36 15.87 16.69 14,512,218 16.339 -2.01%
2021-01-04 0 22.40 22.35 22.40 21.55 22.50 9,466,389 210,278,330 22.213 16.69 16.65 16.69 16.06 16.77 12,704,604 16.551 3.46%
2020-12-31 0 21.65 21.65 21.70 21.35 21.80 3,424,915 74,154,582 21.652 16.13 16.13 16.17 15.91 16.24 4,596,493 16.133 0.46%
2020-12-30 0 21.55 21.50 21.55 20.75 21.55 5,648,184 120,079,548 21.260 16.06 16.02 16.06 15.46 16.06 7,580,286 15.841 2.13%
2020-12-29 0 21.10 21.05 21.10 20.70 21.40 3,632,871 76,230,473 20.984 15.72 15.68 15.72 15.42 15.95 4,875,585 15.635 -0.71%
2020-12-28 0 21.25 21.20 21.25 20.50 21.25 5,579,907 116,652,772 20.906 15.83 15.80 15.83 15.27 15.83 7,488,653 15.577 1.67%
2020-12-24 0 20.90 20.85 20.90 20.50 21.05 2,461,865 51,110,748 20.761 15.57 15.54 15.57 15.27 15.68 3,304,007 15.469 -0.24%
2020-12-23 0 20.95 20.90 20.95 20.00 20.95 9,515,951 196,994,308 20.701 15.61 15.57 15.61 14.90 15.61 12,771,120 15.425 4.23%
2020-12-22 0 20.10 20.05 20.10 19.92 20.85 12,016,645 244,345,349 20.334 14.98 14.94 14.98 14.84 15.54 16,127,238 15.151 -0.74%
2020-12-21 0 20.25 20.20 20.25 19.86 20.45 10,896,103 219,980,849 20.189 15.09 15.05 15.09 14.80 15.24 14,623,387 15.043 1.25%
2020-12-18 0 20.00 19.98 20.00 19.60 20.25 20,561,593 409,801,805 19.930 14.90 14.89 14.90 14.60 15.09 27,595,199 14.850 2.04%
2020-12-17 0 19.60 19.58 19.60 19.24 20.10 9,950,382 194,513,444 19.548 14.60 14.59 14.60 14.34 14.98 13,354,159 14.566 -0.91%
2020-12-16 0 19.78 19.76 19.78 19.54 20.30 24,378,131 485,649,899 19.922 14.74 14.72 14.74 14.56 15.13 32,717,279 14.844 5.55%
2020-12-15 0 18.74 18.72 18.74 18.62 19.08 8,415,531 158,343,676 18.816 13.96 13.95 13.96 13.87 14.22 11,294,273 14.020 -0.11%
2020-12-14 0 18.76 18.76 18.78 18.60 19.08 11,562,107 218,090,270 18.863 13.98 13.98 13.99 13.86 14.22 15,517,214 14.055 -1.78%
2020-12-11 0 19.10 19.08 19.10 18.52 19.16 11,043,394 209,225,672 18.946 14.23 14.22 14.23 13.80 14.28 14,821,063 14.117 2.25%
2020-12-10 0 18.68 18.62 18.68 18.26 18.76 11,497,806 213,237,267 18.546 13.92 13.87 13.92 13.61 13.98 15,430,918 13.819 1.30%
2020-12-09 0 18.44 18.40 18.44 18.08 18.70 13,032,339 239,887,528 18.407 13.74 13.71 13.74 13.47 13.93 17,490,376 13.715 2.44%
2020-12-08 0 18.00 17.96 18.00 17.46 18.00 9,683,128 173,299,525 17.897 13.41 13.38 13.41 13.01 13.41 12,995,484 13.335 3.45%
2020-12-07 0 17.40 17.36 17.40 17.26 18.28 8,624,833 150,971,915 17.504 12.96 12.94 12.96 12.86 13.62 11,575,172 13.043 -2.79%
2020-12-04 0 17.90 17.86 17.90 17.56 17.92 8,594,287 152,351,562 17.727 13.34 13.31 13.34 13.08 13.35 11,534,177 13.209 2.05%
2020-12-03 0 17.54 17.52 17.54 17.16 18.00 8,582,707 150,485,169 17.534 13.07 13.05 13.07 12.79 13.41 11,518,636 13.064 -1.24%
2020-12-02 0 17.76 17.70 17.76 17.40 17.90 9,738,574 172,058,768 17.668 13.23 13.19 13.23 12.96 13.34 13,069,896 13.165 -0.11%
2020-12-01 0 17.78 17.66 17.78 17.08 17.78 36,109,330 628,590,800 17.408 13.25 13.16 13.25 12.73 13.25 48,461,428 12.971 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 12.96 12.95 12.96 12.88 13.46 195,662,647 13.023 1.52%
2020-11-27 0 17.14 17.10 17.14 17.00 17.78 14,031,946 242,504,856 17.282 12.77 12.74 12.77 12.67 13.25 18,831,923 12.877 -0.58%
2020-11-26 0 17.24 17.24 17.28 16.82 17.34 11,471,714 196,080,711 17.093 12.85 12.85 12.88 12.53 12.92 15,395,900 12.736 0.82%
2020-11-25 0 17.10 17.02 17.10 16.90 18.06 16,300,325 280,796,174 17.226 12.74 12.68 12.74 12.59 13.46 21,876,258 12.836 -4.15%
2020-11-24 0 17.84 17.84 17.86 17.66 18.38 13,658,374 245,189,134 17.952 13.29 13.29 13.31 13.16 13.70 18,330,562 13.376 -1.65%
2020-11-23 0 18.14 18.14 18.16 16.86 18.24 31,924,796 572,001,707 17.917 13.52 13.52 13.53 12.56 13.59 42,845,469 13.350 8.10%
2020-11-20 0 16.78 16.76 16.78 16.46 17.04 10,612,708 178,503,593 16.820 12.50 12.49 12.50 12.26 12.70 14,243,050 12.533 1.82%
2020-11-19 0 16.48 16.48 16.50 16.48 16.88 7,569,505 126,181,001 16.670 12.28 12.28 12.29 12.28 12.58 10,158,843 12.421 -1.20%
2020-11-18 0 16.68 16.68 16.78 16.46 16.86 9,469,023 158,636,386 16.753 12.43 12.43 12.50 12.26 12.56 12,708,139 12.483 0.97%
2020-11-17 0 16.52 16.50 16.52 16.26 16.68 8,940,527 147,040,548 16.447 12.31 12.29 12.31 12.12 12.43 11,998,857 12.255 0.12%
2020-11-16 0 16.50 16.50 16.52 16.28 16.86 8,620,973 142,696,415 16.552 12.29 12.29 12.31 12.13 12.56 11,569,992 12.333 0.49%
2020-11-13 0 16.42 16.40 16.42 15.64 16.58 14,470,503 235,477,024 16.273 12.23 12.22 12.23 11.65 12.35 19,420,500 12.125 3.40%
2020-11-12 0 15.88 15.88 15.90 15.36 15.92 15,121,085 237,161,190 15.684 11.83 11.83 11.85 11.44 11.86 20,293,630 11.686 4.20%
2020-11-11 0 15.24 15.22 15.24 15.10 16.22 18,658,192 290,364,794 15.562 11.36 11.34 11.36 11.25 12.09 25,040,692 11.596 -6.39%
2020-11-10 0 16.28 16.26 16.28 15.48 17.04 18,520,500 297,954,096 16.088 12.13 12.12 12.13 11.53 12.70 24,855,899 11.987 -5.02%
2020-11-09 0 17.14 17.10 17.14 17.00 17.38 10,535,748 180,230,408 17.107 12.77 12.74 12.77 12.67 12.95 14,139,764 12.746 1.66%
2020-11-06 0 16.86 16.86 16.88 16.22 17.04 12,116,605 201,939,321 16.666 12.56 12.56 12.58 12.09 12.70 16,261,392 12.418 1.20%
2020-11-05 0 16.66 16.64 16.66 15.78 16.66 15,014,676 246,006,972 16.384 12.41 12.40 12.41 11.76 12.41 20,150,821 12.208 7.21%
2020-11-04 0 15.54 15.50 15.54 15.10 16.00 27,000,259 416,431,158 15.423 11.58 11.55 11.58 11.25 11.92 36,236,372 11.492 -0.64%
2020-11-03 0 15.64 15.64 15.70 15.60 16.48 24,153,554 382,181,677 15.823 11.65 11.65 11.70 11.62 12.28 32,415,880 11.790 -5.67%
2020-11-02 0 16.58 16.56 16.58 16.38 17.20 17,518,961 291,715,816 16.651 12.35 12.34 12.35 12.20 12.82 23,511,759 12.407 -2.36%
2020-10-30 0 16.98 16.94 16.98 16.78 17.46 20,917,288 358,265,216 17.128 12.65 12.62 12.65 12.50 13.01 28,072,568 12.762 1.68%
2020-10-29 0 16.70 16.68 16.70 15.52 16.76 6,805,012 112,131,404 16.478 12.44 12.43 12.44 11.56 12.49 9,132,836 12.278 1.46%
2020-10-28 0 16.46 16.44 16.46 16.32 17.10 8,820,500 145,767,464 16.526 12.26 12.25 12.26 12.16 12.74 11,837,772 12.314 -2.02%
2020-10-27 0 16.80 16.80 16.86 15.98 17.14 14,021,271 235,846,458 16.821 12.52 12.52 12.56 11.91 12.77 18,817,597 12.533 4.22%
2020-10-23 0 16.12 16.08 16.12 15.98 16.48 7,409,823 120,015,181 16.197 12.01 11.98 12.01 11.91 12.28 9,944,538 12.068 -1.10%
2020-10-22 0 16.30 16.28 16.30 16.06 16.50 11,563,054 188,597,953 16.310 12.15 12.13 12.15 11.97 12.29 15,518,485 12.153 -0.85%
2020-10-21 0 16.44 16.42 16.44 16.30 16.60 6,392,773 105,281,155 16.469 12.25 12.23 12.25 12.15 12.37 8,579,581 12.271 1.11%
2020-10-20 0 16.26 16.26 16.28 15.92 16.38 7,544,000 122,504,700 16.239 12.12 12.12 12.13 11.86 12.20 10,124,614 12.100 2.78%
2020-10-19 0 15.82 15.82 15.84 15.70 16.02 11,141,130 176,420,912 15.835 11.79 11.79 11.80 11.70 11.94 14,952,232 11.799 -1.00%
2020-10-16 0 15.98 15.96 15.98 15.68 16.04 12,329,050 195,750,758 15.877 11.91 11.89 11.91 11.68 11.95 16,546,509 11.830 1.01%
2020-10-15 0 15.82 15.82 15.86 15.58 16.48 17,111,176 271,231,881 15.851 11.79 11.79 11.82 11.61 12.28 22,964,481 11.811 -2.94%
2020-10-14 0 16.30 16.26 16.30 15.86 16.32 17,776,390 287,167,029 16.154 12.15 12.12 12.15 11.82 12.16 23,857,248 12.037 0.62%
2020-10-12 0 16.20 16.16 16.20 16.12 16.74 16,594,506 269,779,214 16.257 12.07 12.04 12.07 12.01 12.47 22,271,071 12.113 -3.57%
2020-10-09 0 16.80 16.80 16.82 16.02 17.10 22,439,547 375,919,763 16.753 12.52 12.52 12.53 11.94 12.74 30,115,554 12.483 0.12%
2020-10-08 0 16.78 16.76 16.78 16.12 16.88 16,011,960 263,691,664 16.468 12.50 12.49 12.50 12.01 12.58 21,489,251 12.271 3.84%
2020-10-07 0 16.16 16.16 16.18 15.94 16.22 7,507,434 121,074,937 16.127 12.04 12.04 12.06 11.88 12.09 10,075,539 12.017 0.50%
2020-10-06 0 16.08 16.06 16.08 15.82 16.28 8,016,142 128,592,904 16.042 11.98 11.97 11.98 11.79 12.13 10,758,263 11.953 2.68%
2020-10-05 0 15.66 15.66 15.68 15.22 15.86 13,005,928 202,664,401 15.582 11.67 11.67 11.68 11.34 11.82 17,454,930 11.611 0.51%
2020-09-30 0 15.58 15.56 15.58 15.16 15.66 18,968,000 294,100,759 15.505 11.61 11.59 11.61 11.30 11.67 25,456,478 11.553 4.01%
2020-09-29 0 14.98 14.96 14.98 14.70 15.00 13,552,732 201,846,310 14.893 11.16 11.15 11.16 10.95 11.18 18,188,782 11.097 2.18%
2020-09-28 0 14.66 14.64 14.66 14.10 14.74 10,758,461 155,543,772 14.458 10.92 10.91 10.92 10.51 10.98 14,438,661 10.773 3.09%
2020-09-25 0 14.22 14.20 14.22 13.82 14.24 9,137,907 128,849,006 14.100 10.60 10.58 10.60 10.30 10.61 12,263,756 10.506 0.85%
2020-09-24 0 14.10 14.10 14.12 14.06 14.56 11,846,960 167,866,022 14.170 10.51 10.51 10.52 10.48 10.85 15,899,508 10.558 -3.56%
2020-09-23 0 14.62 14.54 14.62 14.26 14.64 8,250,371 119,038,522 14.428 10.89 10.83 10.89 10.63 10.91 11,072,616 10.751 1.53%
2020-09-22 0 14.40 14.38 14.40 14.24 14.82 8,948,965 129,496,523 14.471 10.73 10.71 10.73 10.61 11.04 12,010,182 10.782 -0.55%
2020-09-21 0 14.48 14.46 14.48 14.20 14.78 8,476,872 122,395,491 14.439 10.79 10.77 10.79 10.58 11.01 11,376,598 10.759 0.56%
2020-09-18 0 14.40 14.32 14.40 14.08 14.58 17,586,783 251,395,290 14.295 10.73 10.67 10.73 10.49 10.86 23,602,781 10.651 -1.50%
2020-09-17 0 14.62 14.60 14.62 14.42 15.14 9,903,470 144,624,681 14.603 10.89 10.88 10.89 10.74 11.28 13,291,199 10.881 -2.53%
2020-09-16 0 15.00 14.98 15.00 14.06 15.14 12,273,699 181,209,111 14.764 11.18 11.16 11.18 10.48 11.28 16,472,224 11.001 6.23%
2020-09-15 0 14.12 14.12 14.18 14.00 14.52 8,154,344 116,132,964 14.242 10.52 10.52 10.57 10.43 10.82 10,943,741 10.612 -0.84%
2020-09-14 0 14.24 14.18 14.24 13.84 14.34 8,029,241 113,027,854 14.077 10.61 10.57 10.61 10.31 10.68 10,775,843 10.489 2.30%
2020-09-11 0 13.92 13.86 13.92 13.24 13.92 10,325,730 141,046,779 13.660 10.37 10.33 10.37 9.865 10.37 13,857,904 10.178 3.11%
2020-09-10 0 13.50 13.48 13.50 13.38 13.84 13,922,346 189,581,281 13.617 10.06 10.04 10.06 9.970 10.31 18,684,832 10.146 -0.74%
2020-09-09 0 13.60 13.58 13.60 13.10 13.60 16,443,822 220,535,973 13.411 10.13 10.12 10.13 9.761 10.13 22,068,842 9.9931 0.00%
2020-09-08 0 13.60 13.58 13.60 13.46 13.98 8,488,000 116,036,638 13.671 10.13 10.12 10.13 10.03 10.42 11,391,532 10.186 -0.29%
2020-09-07 0 13.64 13.64 13.70 13.50 13.80 8,835,178 120,844,307 13.678 10.16 10.16 10.21 10.06 10.28 11,857,471 10.191 0.00%
2020-09-04 0 13.64 13.64 13.70 13.32 13.76 10,668,633 144,697,252 13.563 10.16 10.16 10.21 9.925 10.25 14,318,105 10.106 -2.15%
2020-09-03 0 13.94 13.94 13.96 13.78 14.18 12,914,581 180,456,509 13.973 10.39 10.39 10.40 10.27 10.57 17,332,336 10.412 -1.13%
2020-09-02 0 14.10 14.06 14.10 13.90 14.28 8,643,240 121,747,463 14.086 10.51 10.48 10.51 10.36 10.64 11,599,876 10.496 2.17%
2020-09-01 0 13.80 13.78 13.80 13.32 13.86 11,430,569 156,754,332 13.714 10.28 10.27 10.28 9.925 10.33 15,340,680 10.218 2.99%
2020-08-31 0 13.40 13.38 13.40 13.28 13.72 9,519,283 128,090,581 13.456 9.985 9.970 9.985 9.895 10.22 12,775,591 10.026 -1.90%
2020-08-28 0 13.66 13.66 13.68 13.50 13.74 10,467,520 142,060,724 13.572 10.18 10.18 10.19 10.06 10.24 14,048,197 10.112 0.15%
2020-08-27 0 13.64 13.64 13.66 13.28 13.78 8,746,309 118,411,031 13.538 10.16 10.16 10.18 9.895 10.27 11,738,202 10.088 0.15%
2020-08-26 0 13.62 13.54 13.62 13.40 13.74 13,306,237 180,099,649 13.535 10.15 10.09 10.15 9.985 10.24 17,857,968 10.085 -0.29%
2020-08-25 0 13.66 13.64 13.66 13.12 13.66 7,450,821 100,521,503 13.491 10.18 10.16 10.18 9.776 10.18 9,999,560 10.053 1.34%
2020-08-24 0 13.48 13.42 13.48 12.84 13.48 12,774,797 169,099,393 13.237 10.04 9.999 10.04 9.567 10.04 17,144,735 9.8631 3.53%
2020-08-21 0 13.02 13.00 13.02 12.92 13.36 15,467,374 202,388,591 13.085 9.701 9.686 9.701 9.627 9.955 20,758,375 9.7497 -1.81%
2020-08-20 0 13.26 13.24 13.26 13.12 13.34 7,202,874 95,274,316 13.227 9.880 9.865 9.880 9.776 9.940 9,666,797 9.8558 -0.15%
2020-08-19 0 13.28 13.26 13.28 12.76 13.34 7,205,976 94,825,418 13.159 9.895 9.880 9.895 9.508 9.940 9,670,960 9.8052 1.84%
2020-08-18 0 13.04 13.02 13.04 12.78 13.48 9,983,292 129,902,908 13.012 9.716 9.701 9.716 9.523 10.04 13,398,326 9.6955 -0.76%
2020-08-17 0 13.14 13.12 13.14 12.64 13.34 14,671,000 191,974,760 13.085 9.791 9.776 9.791 9.418 9.940 19,689,582 9.7501 4.87%
2020-08-14 0 12.70 12.68 12.70 12.56 12.80 6,174,086 78,409,408 12.700 9.336 9.322 9.336 9.233 9.410 8,398,507 9.3361 0.00%
2020-08-13 0 12.70 12.70 12.74 12.44 12.74 10,405,253 131,530,459 12.641 9.336 9.336 9.366 9.145 9.366 14,154,094 9.2928 1.28%
2020-08-12 0 12.54 12.50 12.54 12.06 12.70 15,311,904 189,363,003 12.367 9.219 9.189 9.219 8.866 9.336 20,828,530 9.0915 -1.26%
2020-08-11 0 12.70 12.68 12.70 12.32 13.00 14,191,658 180,854,025 12.744 9.336 9.322 9.336 9.057 9.557 19,304,678 9.3684 4.10%
2020-08-10 0 12.20 12.16 12.20 12.10 12.42 8,158,852 99,624,217 12.211 8.969 8.939 8.969 8.895 9.130 11,098,352 8.9765 -1.29%
2020-08-07 0 12.36 12.34 12.36 12.12 12.46 11,651,774 143,017,332 12.274 9.086 9.072 9.086 8.910 9.160 15,849,716 9.0233 -0.80%
2020-08-06 0 12.46 12.44 12.46 12.16 12.66 21,247,215 263,186,812 12.387 9.160 9.145 9.160 8.939 9.307 28,902,236 9.1061 2.13%
2020-08-05 0 12.20 12.18 12.20 12.02 12.30 14,232,494 173,036,861 12.158 8.969 8.954 8.969 8.836 9.042 19,360,226 8.9377 1.84%
2020-08-04 0 11.98 11.94 11.98 11.44 12.00 17,586,226 207,444,959 11.796 8.807 8.778 8.807 8.410 8.822 23,922,253 8.6716 2.22%
2020-08-03 0 11.72 11.66 11.72 11.40 11.90 12,621,333 147,349,306 11.675 8.616 8.572 8.616 8.381 8.748 17,168,591 8.5825 3.17%
2020-07-31 0 11.36 11.32 11.36 11.12 11.54 16,186,716 183,239,892 11.320 8.351 8.322 8.351 8.175 8.484 22,018,522 8.3221 -0.70%
2020-07-30 0 11.44 11.44 11.46 11.20 11.64 14,959,346 170,831,501 11.420 8.410 8.410 8.425 8.234 8.557 20,348,951 8.3951 0.53%
2020-07-29 0 11.38 11.36 11.38 11.22 11.56 12,273,375 139,573,921 11.372 8.366 8.351 8.366 8.248 8.498 16,695,269 8.3601 -1.73%
2020-07-28 0 11.58 11.58 11.60 11.22 11.74 23,262,831 268,517,687 11.543 8.513 8.513 8.528 8.248 8.631 31,644,045 8.4856 4.32%
2020-07-27 0 11.10 11.10 11.12 10.80 11.28 16,631,450 184,136,178 11.072 8.160 8.160 8.175 7.940 8.292 22,623,487 8.1392 3.16%
2020-07-24 0 10.76 10.74 10.76 10.60 10.98 11,742,000 126,313,440 10.757 7.910 7.895 7.910 7.792 8.072 15,972,449 7.9082 -2.89%
2020-07-23 0 11.08 11.06 11.08 10.60 11.14 18,798,620 206,286,281 10.973 8.145 8.131 8.145 7.792 8.189 25,571,452 8.0671 3.55%
2020-07-22 0 10.70 10.68 10.70 10.62 10.98 16,723,180 180,666,128 10.803 7.866 7.851 7.866 7.807 8.072 22,748,266 7.9420 -0.19%
2020-07-21 0 10.72 10.72 10.74 10.54 10.92 29,856,545 322,020,418 10.786 7.881 7.881 7.895 7.748 8.028 40,613,365 7.9289 1.71%
2020-07-20 0 10.54 10.50 10.54 9.830 10.56 27,220,535 281,884,709 10.356 7.748 7.719 7.748 7.226 7.763 37,027,644 7.6128 6.57%
2020-07-17 0 9.890 9.880 9.890 9.800 10.06 5,047,714 50,035,157 9.9124 7.271 7.263 7.271 7.204 7.396 6,866,322 7.2870 0.71%
2020-07-16 0 9.820 9.790 9.820 9.720 9.980 11,067,887 108,736,393 9.8245 7.219 7.197 7.219 7.146 7.337 15,055,464 7.2224 0.41%
2020-07-15 0 9.780 9.770 9.780 9.670 10.16 16,291,400 159,387,428 9.7835 7.190 7.182 7.190 7.109 7.469 22,160,922 7.1923 -2.10%
2020-07-14 0 9.990 9.980 9.990 9.910 10.08 7,524,000 75,102,040 9.9817 7.344 7.337 7.344 7.285 7.410 10,234,773 7.3379 -1.87%
2020-07-13 0 10.18 10.16 10.18 9.790 10.52 16,708,129 171,264,624 10.250 7.484 7.469 7.484 7.197 7.734 22,727,792 7.5355 3.56%
2020-07-10 0 9.830 9.820 9.830 9.690 9.910 10,040,000 98,525,073 9.8133 7.226 7.219 7.226 7.124 7.285 13,657,246 7.2141 -1.11%
2020-07-09 0 9.940 9.940 9.970 9.900 10.26 7,979,064 79,868,714 10.010 7.307 7.307 7.329 7.278 7.543 10,853,789 7.3586 -2.36%
2020-07-08 0 10.18 10.18 10.20 10.06 10.22 6,951,145 70,463,202 10.137 7.484 7.484 7.498 7.396 7.513 9,455,528 7.4521 0.20%
2020-07-07 0 10.16 10.14 10.16 10.06 10.34 15,446,655 157,087,371 10.170 7.469 7.454 7.469 7.396 7.601 21,011,830 7.4761 0.20%
2020-07-06 0 10.14 10.12 10.14 9.870 10.18 18,014,244 181,797,042 10.092 7.454 7.440 7.454 7.256 7.484 24,504,479 7.4189 4.54%
2020-07-03 0 9.700 9.690 9.700 9.610 9.830 8,308,193 80,777,655 9.7227 7.131 7.124 7.131 7.065 7.226 11,301,498 7.1475 0.52%
2020-07-02 0 9.650 9.650 9.660 9.460 9.790 14,635,461 141,512,810 9.6692 7.094 7.094 7.101 6.954 7.197 19,908,376 7.1082 1.58%
2020-06-30 0 9.500 9.480 9.500 9.410 9.510 6,648,000 63,019,712 9.4795 6.984 6.969 6.984 6.918 6.991 9,043,165 6.9688 0.00%
2020-06-29 0 9.500 9.490 9.500 9.300 9.520 10,997,258 103,817,958 9.4403 6.984 6.976 6.984 6.837 6.999 14,959,388 6.9400 1.93%
2020-06-26 0 9.320 9.310 9.320 9.060 9.360 12,899,335 119,718,820 9.2810 6.852 6.844 6.852 6.660 6.881 17,546,752 6.8228 1.97%
2020-06-24 0 9.140 9.130 9.140 9.060 9.240 9,330,715 85,295,916 9.1414 6.719 6.712 6.719 6.660 6.793 12,692,417 6.7202 -0.76%
2020-06-23 0 9.210 9.210 9.250 9.070 9.330 8,204,411 75,436,179 9.1946 6.771 6.771 6.800 6.668 6.859 11,160,325 6.7593 -1.92%
2020-06-22 0 9.390 9.390 9.400 9.320 9.540 3,351,527 31,441,183 9.3812 6.903 6.903 6.910 6.852 7.013 4,559,027 6.8965 -0.84%
2020-06-19 0 9.470 9.470 9.480 9.310 9.520 8,760,595 82,796,158 9.4510 6.962 6.962 6.969 6.844 6.999 11,916,893 6.9478 -0.63%
2020-06-18 0 9.530 9.500 9.530 9.270 9.530 3,711,733 34,946,094 9.4150 7.006 6.984 7.006 6.815 7.006 5,049,009 6.9214 0.85%
2020-06-17 0 9.450 9.450 9.460 9.380 9.640 4,965,676 46,962,790 9.4575 6.947 6.947 6.954 6.896 7.087 6,754,727 6.9526 -0.94%
2020-06-16 0 9.540 9.530 9.540 9.360 9.580 4,800,507 45,523,767 9.4831 7.013 7.006 7.013 6.881 7.043 6,530,050 6.9714 2.58%
2020-06-15 0 9.300 9.280 9.300 9.230 9.490 6,240,000 58,098,080 9.3106 6.837 6.822 6.837 6.785 6.976 8,488,169 6.8446 -1.38%
2020-06-12 0 9.430 9.430 9.450 9.000 9.560 9,296,630 87,080,945 9.3669 6.932 6.932 6.947 6.616 7.028 12,646,052 6.8860 0.11%
2020-06-11 0 9.420 9.410 9.420 9.420 9.970 9,429,250 90,723,481 9.6215 6.925 6.918 6.925 6.925 7.329 12,826,453 7.0732 -2.99%
2020-06-10 0 9.710 9.700 9.710 9.410 9.840 16,081,237 156,067,866 9.7050 7.138 7.131 7.138 6.918 7.234 21,875,041 7.1345 2.21%
2020-06-09 0 9.500 9.500 9.510 9.100 9.760 26,021,940 249,360,306 9.5827 6.984 6.984 6.991 6.690 7.175 35,397,215 7.0446 5.09%
2020-06-08 0 9.040 9.040 9.050 9.010 9.170 10,600,107 96,077,116 9.0638 6.646 6.646 6.653 6.624 6.741 14,419,150 6.6632 0.44%
2020-06-05 0 9.000 8.980 9.000 8.870 9.040 5,325,663 47,819,935 8.9792 6.616 6.602 6.616 6.521 6.646 7,244,411 6.6009 1.47%
2020-06-04 0 8.870 8.860 8.870 8.860 9.080 9,104,381 81,400,338 8.9408 6.521 6.513 6.521 6.513 6.675 12,384,539 6.5727 -0.45%
2020-06-03 0 9.210 9.200 9.220 9.100 9.300 17,693,800 163,431,554 9.2367 6.550 6.543 6.557 6.472 6.614 24,878,974 6.5691 2.33%
2020-06-02 0 9.000 8.990 9.000 8.780 9.100 16,211,749 145,165,516 8.9543 6.401 6.394 6.401 6.244 6.472 22,795,085 6.3683 2.16%
2020-06-01 0 8.810 8.800 8.810 8.270 8.890 11,678,754 102,039,262 8.7372 6.266 6.259 6.266 5.882 6.323 16,421,312 6.2138 7.44%
2020-05-29 0 8.200 8.200 8.210 8.200 8.350 8,963,771 73,871,931 8.2412 5.832 5.832 5.839 5.832 5.938 12,603,817 5.8611 -2.03%
2020-05-28 0 8.370 8.360 8.370 8.320 8.560 7,540,770 63,221,205 8.3839 5.953 5.946 5.953 5.917 6.088 10,602,958 5.9626 0.60%
2020-05-27 0 8.320 8.320 8.330 8.250 8.420 7,143,746 59,446,908 8.3215 5.917 5.917 5.924 5.867 5.988 10,044,709 5.9182 0.24%
2020-05-26 0 8.300 8.290 8.300 8.150 8.460 6,687,211 55,950,567 8.3668 5.903 5.896 5.903 5.796 6.017 9,402,782 5.9504 1.47%
2020-05-25 0 8.180 8.180 8.190 8.060 8.220 9,375,040 76,412,207 8.1506 5.818 5.818 5.825 5.732 5.846 13,182,096 5.7967 -0.97%
2020-05-22 0 8.260 8.250 8.270 8.240 8.620 13,554,549 113,454,768 8.3702 5.874 5.867 5.882 5.860 6.131 19,058,838 5.9529 -4.18%
2020-05-21 0 8.620 8.610 8.620 8.590 8.830 7,513,790 65,354,448 8.6979 6.131 6.123 6.131 6.109 6.280 10,565,022 6.1859 -2.27%
2020-05-20 0 8.820 8.810 8.820 8.800 8.930 3,586,129 31,786,576 8.8638 6.273 6.266 6.273 6.259 6.351 5,042,400 6.3039 -1.01%
2020-05-19 0 8.910 8.900 8.910 8.640 8.930 7,277,245 64,493,686 8.8624 6.337 6.330 6.337 6.145 6.351 10,232,420 6.3029 3.24%
2020-05-18 0 8.630 8.620 8.630 8.400 8.700 4,350,000 37,542,000 8.6303 6.138 6.131 6.138 5.974 6.187 6,116,467 6.1379 1.65%
2020-05-15 0 8.490 8.490 8.530 8.460 8.630 8,836,660 75,350,073 8.5270 6.038 6.038 6.066 6.017 6.138 12,425,089 6.0643 -0.93%
2020-05-14 0 8.570 8.570 8.580 8.550 8.810 10,868,115 93,671,074 8.6189 6.095 6.095 6.102 6.081 6.266 15,281,486 6.1297 -2.94%
2020-05-13 0 8.830 8.830 8.840 8.750 8.860 5,890,400 52,027,866 8.8327 6.280 6.280 6.287 6.223 6.301 8,282,399 6.2817 -0.56%
2020-05-12 0 8.880 8.870 8.880 8.730 8.950 9,197,000 81,535,960 8.8655 6.315 6.308 6.315 6.209 6.365 12,931,757 6.3051 1.14%
2020-05-11 0 8.780 8.770 8.780 8.540 8.980 11,664,392 102,795,088 8.8127 6.244 6.237 6.244 6.074 6.387 16,401,118 6.2676 3.29%
2020-05-08 0 8.500 8.500 8.510 8.460 8.680 21,515,715 184,032,880 8.5534 6.045 6.045 6.052 6.017 6.173 30,252,908 6.0831 -3.08%
2020-05-07 0 8.770 8.760 8.770 8.570 9.050 12,836,863 114,176,820 8.8944 6.237 6.230 6.237 6.095 6.436 18,049,711 6.3257 -3.63%
2020-05-06 0 9.100 9.100 9.110 9.010 9.150 6,265,047 56,981,088 9.0951 6.472 6.472 6.479 6.408 6.507 8,809,184 6.4684 0.00%
2020-05-05 0 9.100 9.100 9.120 8.850 9.150 5,779,131 52,338,913 9.0565 6.472 6.472 6.486 6.294 6.507 8,125,945 6.4410 2.13%
2020-05-04 0 8.910 8.890 8.910 8.830 9.060 5,726,507 50,955,052 8.8981 6.337 6.323 6.337 6.280 6.443 8,051,951 6.3283 -1.11%
2020-04-29 0 9.010 9.000 9.010 8.900 9.100 4,521,368 40,681,771 8.9977 6.408 6.401 6.408 6.330 6.472 6,357,424 6.3991 0.22%
2020-04-28 0 8.990 8.980 8.990 8.850 9.040 2,558,300 22,906,340 8.9537 6.394 6.387 6.394 6.294 6.429 3,597,185 6.3679 0.90%
2020-04-27 0 8.910 8.900 8.910 8.840 9.050 8,807,057 78,424,721 8.9048 6.337 6.330 6.337 6.287 6.436 12,383,464 6.3330 0.34%
2020-04-24 0 8.880 8.880 8.890 8.760 8.940 9,168,000 81,272,698 8.8648 6.315 6.315 6.323 6.230 6.358 12,890,981 6.3046 -0.78%
2020-04-23 0 8.950 8.940 8.950 8.880 9.100 4,658,910 41,694,603 8.9494 6.365 6.358 6.365 6.315 6.472 6,550,820 6.3648 -0.44%
2020-04-22 0 8.990 8.990 9.000 8.780 9.030 4,177,158 37,323,290 8.9351 6.394 6.394 6.401 6.244 6.422 5,873,436 6.3546 1.93%
2020-04-21 0 8.820 8.810 8.820 8.690 8.890 9,495,994 83,268,807 8.7688 6.273 6.266 6.273 6.180 6.323 13,352,168 6.2364 -0.45%
2020-04-20 0 8.860 8.860 8.870 8.720 8.940 3,330,780 29,519,635 8.8627 6.301 6.301 6.308 6.202 6.358 4,683,357 6.3031 -0.45%
2020-04-17 0 8.900 8.890 8.900 8.610 9.000 5,316,131 47,351,513 8.9071 6.330 6.323 6.330 6.123 6.401 7,474,928 6.3347 2.06%
2020-04-16 0 8.720 8.710 8.720 8.650 8.860 9,462,630 82,573,230 8.7262 6.202 6.195 6.202 6.152 6.301 13,305,255 6.2061 -2.02%
2020-04-15 0 8.900 8.880 8.900 8.830 9.170 8,295,776 74,403,109 8.9688 6.330 6.315 6.330 6.280 6.522 11,664,560 6.3786 -1.44%
2020-04-14 0 9.030 9.020 9.030 8.780 9.030 4,913,340 44,111,681 8.9779 6.422 6.415 6.422 6.244 6.422 6,908,570 6.3851 -0.44%
2020-04-09 0 9.070 9.060 9.070 8.870 9.180 4,003,800 36,324,220 9.0724 6.451 6.443 6.451 6.308 6.529 5,629,680 6.4523 1.45%
2020-04-08 0 8.940 8.920 8.940 8.790 8.980 2,876,667 25,589,182 8.8954 6.358 6.344 6.358 6.251 6.387 4,044,836 6.3264 0.22%
2020-04-07 0 8.920 8.910 8.930 8.680 8.960 9,410,687 83,066,403 8.8268 6.344 6.337 6.351 6.173 6.372 13,232,219 6.2776 4.08%
2020-04-06 0 8.570 8.570 8.580 8.470 8.730 4,566,369 38,989,888 8.5385 6.095 6.095 6.102 6.024 6.209 6,420,700 6.0725 -1.72%
2020-04-03 0 8.720 8.700 8.720 8.500 8.810 7,067,747 61,746,888 8.7364 6.202 6.187 6.202 6.045 6.266 9,937,848 6.2133 0.93%
2020-04-02 0 8.640 8.640 8.650 8.390 8.650 4,818,150 41,041,710 8.5181 6.145 6.145 6.152 5.967 6.152 6,774,725 6.0581 -0.35%
2020-04-01 0 8.670 8.660 8.670 8.600 8.900 4,097,973 35,815,268 8.7398 6.166 6.159 6.166 6.116 6.330 5,762,095 6.2157 -2.58%
2020-03-31 0 8.900 8.880 8.900 8.630 8.970 5,840,333 51,810,453 8.8711 6.330 6.315 6.330 6.138 6.379 8,212,000 6.3091 2.42%
2020-03-30 0 8.690 8.670 8.690 8.510 8.760 6,806,983 58,785,608 8.6361 6.180 6.166 6.180 6.052 6.230 9,571,192 6.1419 -2.36%
2020-03-27 0 8.900 8.850 8.900 8.830 9.220 7,939,067 71,376,981 8.9906 6.330 6.294 6.330 6.280 6.557 11,162,997 6.3941 -1.87%
2020-03-26 0 9.070 9.050 9.080 8.880 9.140 12,399,042 112,127,887 9.0433 6.451 6.436 6.458 6.315 6.500 17,434,098 6.4315 0.78%
2020-03-25 0 9.000 8.990 9.000 8.600 9.120 11,686,554 105,004,337 8.9851 6.401 6.394 6.401 6.116 6.486 16,432,280 6.3901 5.26%
2020-03-24 0 8.550 8.550 8.560 8.250 8.650 12,344,297 105,071,339 8.5117 6.081 6.081 6.088 5.867 6.152 17,357,122 6.0535 4.27%
2020-03-23 0 8.200 8.190 8.200 8.000 8.280 13,502,766 110,355,618 8.1728 5.832 5.825 5.832 5.690 5.889 18,986,027 5.8125 -3.30%
2020-03-20 0 8.480 8.480 8.540 8.120 8.630 31,950,685 269,461,540 8.4337 6.031 6.031 6.074 5.775 6.138 44,925,356 5.9980 4.05%
2020-03-19 0 8.150 8.150 8.160 7.740 8.200 24,398,802 193,408,305 7.9270 5.796 5.796 5.803 5.505 5.832 34,306,772 5.6376 -0.37%
2020-03-18 0 8.180 8.180 8.190 7.800 8.260 17,674,346 143,901,851 8.1418 5.818 5.818 5.825 5.547 5.874 24,851,620 5.7904 -1.33%
2020-03-17 0 8.290 8.290 8.330 7.840 8.380 14,097,450 114,885,661 8.1494 5.896 5.896 5.924 5.576 5.960 19,822,203 5.7958 0.24%
2020-03-16 0 8.270 8.250 8.270 8.190 8.940 17,178,996 144,216,427 8.3949 5.882 5.867 5.882 5.825 6.358 24,155,116 5.9704 -4.61%
2020-03-13 0 8.670 8.670 8.680 8.220 8.810 20,816,334 176,846,971 8.4956 6.166 6.166 6.173 5.846 6.266 29,269,520 6.0420 -2.91%
2020-03-12 0 8.930 8.910 8.930 8.800 9.070 13,813,148 122,971,229 8.9025 6.351 6.337 6.351 6.259 6.451 19,422,450 6.3314 -2.40%
2020-03-11 0 9.150 9.140 9.150 9.040 9.300 11,044,168 101,147,571 9.1585 6.507 6.500 6.507 6.429 6.614 15,529,031 6.5135 0.55%
2020-03-10 0 9.100 9.090 9.100 8.880 9.200 17,407,202 158,492,592 9.1050 6.472 6.465 6.472 6.315 6.543 24,475,993 6.4754 0.89%
2020-03-09 0 9.020 9.020 9.060 9.000 9.360 16,709,946 152,776,352 9.1428 6.415 6.415 6.443 6.401 6.657 23,495,592 6.5023 -5.35%
2020-03-06 0 9.530 9.520 9.530 9.410 9.660 7,777,962 74,076,705 9.5239 6.778 6.771 6.778 6.692 6.870 10,936,470 6.7734 -2.16%
2020-03-05 0 9.740 9.730 9.740 9.640 9.840 7,829,548 76,194,694 9.7317 6.927 6.920 6.927 6.856 6.998 11,009,004 6.9211 1.67%
2020-03-04 0 9.580 9.570 9.580 9.530 9.770 9,905,216 95,341,589 9.6254 6.813 6.806 6.813 6.778 6.948 13,927,568 6.8455 -2.24%
2020-03-03 0 9.800 9.790 9.800 9.690 10.04 12,950,665 126,921,975 9.8004 6.970 6.963 6.970 6.891 7.140 18,209,726 6.9700 2.08%
2020-03-02 0 9.600 9.600 9.610 9.410 9.650 15,051,187 144,252,834 9.5842 6.827 6.827 6.835 6.692 6.863 21,163,237 6.8162 -0.41%
2020-02-28 0 9.640 9.640 9.650 9.580 9.850 10,505,204 101,470,736 9.6591 6.856 6.856 6.863 6.813 7.005 14,771,202 6.8695 -2.72%
2020-02-27 0 9.910 9.910 9.920 9.700 9.970 8,944,168 88,351,206 9.8781 7.048 7.048 7.055 6.899 7.091 12,576,254 7.0252 0.71%
2020-02-26 0 9.840 9.840 9.860 9.580 10.02 15,590,144 152,844,237 9.8039 6.998 6.998 7.012 6.813 7.126 21,921,056 6.9725 -0.91%
2020-02-25 0 9.930 9.920 9.930 9.540 9.970 13,536,205 132,909,104 9.8188 7.062 7.055 7.062 6.785 7.091 19,033,045 6.9831 0.10%
2020-02-24 0 9.920 9.920 9.930 9.880 10.20 12,774,000 127,564,450 9.9863 7.055 7.055 7.062 7.027 7.254 17,961,320 7.1022 -4.06%
2020-02-21 0 10.34 10.32 10.34 10.14 10.38 5,562,048 57,243,973 10.292 7.354 7.340 7.354 7.212 7.382 7,820,708 7.3195 -0.58%
2020-02-20 0 10.40 10.38 10.40 10.24 10.56 9,054,392 94,176,169 10.401 7.396 7.382 7.396 7.283 7.510 12,731,238 7.3973 -0.76%
2020-02-19 0 10.48 10.48 10.50 10.38 10.64 9,085,117 95,281,122 10.488 7.453 7.453 7.468 7.382 7.567 12,774,440 7.4587 -1.13%
2020-02-18 0 10.60 10.58 10.60 10.48 10.96 11,209,775 119,029,892 10.618 7.539 7.524 7.539 7.453 7.795 15,761,888 7.5518 -1.30%
2020-02-17 0 10.74 10.74 10.76 10.60 10.86 4,593,258 49,472,880 10.771 7.638 7.638 7.652 7.539 7.724 6,458,508 7.6601 -0.56%
2020-02-14 0 10.80 10.78 10.80 10.64 10.86 7,367,913 79,284,380 10.761 7.681 7.667 7.681 7.567 7.724 10,359,907 7.6530 0.93%
2020-02-13 0 10.70 10.70 10.76 10.68 11.08 13,861,145 150,567,466 10.863 7.610 7.610 7.652 7.596 7.880 19,489,938 7.7254 0.19%
2020-02-12 0 10.68 10.64 10.68 10.18 10.96 17,053,404 182,999,690 10.731 7.596 7.567 7.596 7.240 7.795 23,978,523 7.6318 4.30%
2020-02-11 0 10.24 10.24 10.26 10.16 10.44 5,018,000 51,675,480 10.298 7.283 7.283 7.297 7.226 7.425 7,055,731 7.3239 -0.19%
2020-02-10 0 10.26 10.24 10.26 10.10 10.32 5,568,000 57,134,940 10.261 7.297 7.283 7.297 7.183 7.340 7,829,077 7.2978 -0.39%
2020-02-07 0 10.30 10.28 10.30 10.02 10.46 14,812,154 151,622,085 10.236 7.325 7.311 7.325 7.126 7.439 20,827,137 7.2800 -1.72%
2020-02-06 0 10.48 10.44 10.48 10.18 10.48 7,382,248 76,952,892 10.424 7.453 7.425 7.453 7.240 7.453 10,380,063 7.4135 2.34%
2020-02-05 0 10.24 10.22 10.24 10.14 10.40 8,551,440 87,524,224 10.235 7.283 7.268 7.283 7.212 7.396 12,024,045 7.2791 2.20%
2020-02-04 0 10.02 10.02 10.06 9.790 10.14 6,931,720 69,433,939 10.017 7.126 7.126 7.155 6.963 7.212 9,746,582 7.1239 2.77%
2020-02-03 0 9.750 9.740 9.750 9.250 9.910 15,392,227 149,460,446 9.7101 6.934 6.927 6.934 6.579 7.048 21,642,768 6.9058 -0.51%
2020-01-31 0 9.800 9.800 9.840 9.800 10.28 16,264,300 161,874,358 9.9527 6.970 6.970 6.998 6.970 7.311 22,868,976 7.0783 -3.92%
2020-01-30 0 10.20 10.18 10.20 10.10 10.60 11,317,488 116,083,505 10.257 7.254 7.240 7.254 7.183 7.539 15,913,342 7.2947 -1.54%
2020-01-29 0 10.36 10.36 10.38 10.28 10.70 8,840,953 91,883,510 10.393 7.368 7.368 7.382 7.311 7.610 12,431,125 7.3914 -4.95%
2020-01-24 0 10.90 10.84 10.90 10.46 10.94 5,150,144 55,535,474 10.783 7.752 7.709 7.752 7.439 7.780 7,241,536 7.6690 3.02%
2020-01-23 0 10.58 10.58 10.60 10.50 11.04 9,966,300 106,379,214 10.674 7.524 7.524 7.539 7.468 7.852 14,013,458 7.5912 -4.86%
2020-01-22 0 11.12 11.10 11.12 10.68 11.16 8,821,500 97,043,378 11.001 7.908 7.894 7.908 7.596 7.937 12,403,772 7.8237 4.32%
2020-01-21 0 10.66 10.60 10.66 10.46 10.94 12,326,184 131,181,501 10.643 7.581 7.539 7.581 7.439 7.780 17,331,653 7.5689 -1.66%
2020-01-20 0 10.84 10.84 10.86 10.78 10.92 6,938,000 75,284,458 10.851 7.709 7.709 7.724 7.667 7.766 9,755,413 7.7172 0.18%
2020-01-17 0 10.82 10.80 10.82 10.70 10.88 7,001,200 75,472,656 10.780 7.695 7.681 7.695 7.610 7.738 9,844,277 7.6667 0.56%
2020-01-16 0 10.76 10.74 10.76 10.56 10.76 7,015,225 75,007,154 10.692 7.652 7.638 7.652 7.510 7.652 9,863,998 7.6041 1.89%
2020-01-15 0 10.56 10.56 10.58 10.46 10.76 10,854,900 114,246,138 10.525 7.510 7.510 7.524 7.439 7.652 15,262,904 7.4852 -1.49%
2020-01-14 0 10.72 10.68 10.72 10.60 10.78 7,545,749 80,726,096 10.698 7.624 7.596 7.624 7.539 7.667 10,609,959 7.6085 0.37%
2020-01-13 0 10.68 10.68 10.70 10.66 10.84 3,221,400 34,537,178 10.721 7.596 7.596 7.610 7.581 7.709 4,529,560 7.6248 0.19%
2020-01-10 0 10.66 10.64 10.66 10.60 10.88 7,930,000 84,890,700 10.705 7.581 7.567 7.581 7.539 7.738 11,150,248 7.6133 0.57%
2020-01-09 0 10.60 10.54 10.60 10.24 10.60 13,220,800 138,451,542 10.472 7.539 7.496 7.539 7.283 7.539 18,589,559 7.4478 3.11%
2020-01-08 0 10.28 10.26 10.28 10.04 10.30 5,746,390 58,819,580 10.236 7.311 7.297 7.311 7.140 7.325 8,079,909 7.2797 0.78%
2020-01-07 0 10.20 10.18 10.20 10.14 10.38 7,428,290 76,061,319 10.239 7.254 7.240 7.254 7.212 7.382 10,444,802 7.2822 -0.97%
2020-01-06 0 10.30 10.28 10.30 10.20 10.34 5,307,000 54,457,700 10.261 7.325 7.311 7.325 7.254 7.354 7,462,089 7.2979 -1.15%
2020-01-03 0 10.42 10.40 10.42 10.28 10.50 3,430,440 35,636,624 10.388 7.411 7.396 7.411 7.311 7.468 4,823,488 7.3881 0.77%
2020-01-02 0 10.34 10.32 10.34 10.26 10.48 5,504,170 56,937,744 10.344 7.354 7.340 7.354 7.297 7.453 7,739,327 7.3569 0.19%
2019-12-31 0 10.32 10.30 10.32 10.16 10.38 5,554,500 57,109,706 10.282 7.340 7.325 7.340 7.226 7.382 7,810,095 7.3123 0.00%
2019-12-30 0 10.32 10.30 10.32 9.920 10.48 17,247,111 178,441,914 10.346 7.340 7.325 7.340 7.055 7.453 24,250,892 7.3582 3.82%
2019-12-27 0 9.940 9.940 9.950 9.750 9.940 7,474,068 73,806,768 9.8750 7.069 7.069 7.076 6.934 7.069 10,509,169 7.0231 1.95%
2019-12-24 0 9.750 9.740 9.750 9.680 9.810 2,496,446 24,318,325 9.7412 6.934 6.927 6.934 6.884 6.977 3,510,213 6.9279 -0.20%
2019-12-23 0 9.770 9.760 9.770 9.670 9.850 7,134,227 69,690,540 9.7685 6.948 6.941 6.948 6.877 7.005 10,031,324 6.9473 0.83%
2019-12-20 0 9.690 9.690 9.710 9.520 9.740 9,099,848 88,110,884 9.6827 6.891 6.891 6.906 6.771 6.927 12,795,153 6.8863 1.15%
2019-12-19 0 9.580 9.570 9.580 9.500 9.650 8,682,596 83,330,901 9.5975 6.813 6.806 6.813 6.756 6.863 12,208,462 6.8257 0.74%
2019-12-18 0 9.510 9.510 9.520 9.470 9.630 4,706,711 44,838,894 9.5266 6.763 6.763 6.771 6.735 6.849 6,618,032 6.7753 -0.73%
2019-12-17 0 9.580 9.570 9.580 9.450 9.650 8,743,364 83,606,162 9.5622 6.813 6.806 6.813 6.721 6.863 12,293,907 6.8006 -0.42%
2019-12-16 0 9.620 9.610 9.620 9.410 9.670 9,309,227 88,992,393 9.5596 6.842 6.835 6.842 6.692 6.877 13,089,558 6.7987 1.37%
2019-12-13 0 9.490 9.480 9.490 9.310 9.500 8,244,425 77,960,185 9.4561 6.749 6.742 6.749 6.621 6.756 11,592,356 6.7251 2.48%
2019-12-12 0 9.260 9.250 9.260 9.170 9.310 4,527,000 41,904,740 9.2566 6.586 6.579 6.586 6.522 6.621 6,365,343 6.5833 0.43%
2019-12-11 0 9.220 9.210 9.230 9.100 9.240 7,646,207 70,199,820 9.1810 6.557 6.550 6.564 6.472 6.571 10,751,211 6.5295 1.21%
2019-12-10 0 9.110 9.110 9.120 9.090 9.260 9,088,000 83,194,917 9.1544 6.479 6.479 6.486 6.465 6.586 12,778,494 6.5105 -1.51%
2019-12-09 0 9.250 9.240 9.250 9.220 9.400 4,451,820 41,366,871 9.2921 6.579 6.571 6.579 6.557 6.685 6,259,634 6.6085 0.54%
2019-12-06 0 9.200 9.200 9.210 9.180 9.290 4,291,028 39,550,312 9.2170 6.543 6.543 6.550 6.529 6.607 6,033,547 6.5551 -0.22%
2019-12-05 0 9.220 9.210 9.220 9.160 9.280 6,709,776 61,835,608 9.2157 6.557 6.550 6.557 6.515 6.600 9,434,510 6.5542 0.44%
2019-12-04 0 9.180 9.170 9.180 9.160 9.280 7,168,682 65,929,624 9.1969 6.529 6.522 6.529 6.515 6.600 10,079,771 6.5408 0.11%
2019-12-03 0 9.170 9.160 9.170 9.090 9.190 9,375,584 85,539,020 9.1236 6.522 6.515 6.522 6.465 6.536 13,182,861 6.4887 -0.33%
2019-12-02 0 9.200 9.190 9.200 9.150 9.250 5,977,100 54,945,915 9.1927 6.543 6.536 6.543 6.507 6.579 8,404,306 6.5378 0.00%
2019-11-29 0 9.200 9.200 9.210 9.150 9.220 3,430,872 31,520,524 9.1873 6.543 6.543 6.550 6.507 6.557 4,824,095 6.5340 -1.08%
2019-11-28 0 9.300 9.280 9.300 9.230 9.400 4,945,000 46,091,118 9.3208 6.614 6.600 6.614 6.564 6.685 6,953,087 6.6289 -0.75%
2019-11-27 0 9.370 9.370 9.380 9.310 9.430 5,602,084 52,465,526 9.3654 6.664 6.664 6.671 6.621 6.707 7,877,002 6.6606 0.75%
2019-11-26 0 9.300 9.300 9.310 9.240 9.380 9,620,000 89,666,320 9.3208 6.614 6.614 6.621 6.571 6.671 13,526,531 6.6289 0.32%
2019-11-25 0 9.270 9.270 9.280 9.200 9.520 8,295,117 77,467,162 9.3389 6.593 6.593 6.600 6.543 6.771 11,663,634 6.6418 -1.70%
2019-11-22 0 9.430 9.420 9.430 9.290 9.550 5,457,188 51,438,883 9.4259 6.707 6.699 6.707 6.607 6.792 7,673,266 6.7036 0.75%
2019-11-21 0 9.360 9.350 9.360 9.250 9.490 7,470,322 70,003,935 9.3709 6.657 6.650 6.657 6.579 6.749 10,503,902 6.6646 -1.47%
2019-11-20 0 9.500 9.490 9.500 9.360 9.580 5,658,344 53,815,911 9.5109 6.756 6.749 6.756 6.657 6.813 7,956,109 6.7641 0.64%
2019-11-19 0 9.440 9.430 9.440 9.220 9.490 11,222,897 105,772,570 9.4247 6.714 6.707 6.714 6.557 6.749 15,780,339 6.7028 2.05%
2019-11-18 0 9.250 9.240 9.250 9.120 9.250 5,247,243 48,336,315 9.2118 6.579 6.571 6.579 6.486 6.579 7,378,066 6.5514 0.65%
2019-11-15 0 9.190 9.180 9.190 9.130 9.220 2,291,897 21,038,207 9.1794 6.536 6.529 6.536 6.493 6.557 3,222,600 6.5283 0.22%
2019-11-14 0 9.170 9.170 9.180 9.080 9.210 3,650,258 33,468,627 9.1688 6.522 6.522 6.529 6.458 6.550 5,132,570 6.5208 0.22%
2019-11-13 0 9.150 9.150 9.160 8.960 9.200 7,546,505 68,882,091 9.1277 6.507 6.507 6.515 6.372 6.543 10,611,022 6.4916 0.77%
2019-11-12 0 9.080 9.070 9.080 8.980 9.090 3,410,678 30,859,164 9.0478 6.458 6.451 6.458 6.387 6.465 4,795,701 6.4348 0.00%
2019-11-11 0 9.080 9.060 9.080 9.030 9.200 4,310,272 39,114,681 9.0748 6.458 6.443 6.458 6.422 6.543 6,060,606 6.4539 -1.09%
2019-11-08 0 9.180 9.170 9.190 9.140 9.290 13,972,574 128,424,077 9.1912 6.529 6.522 6.536 6.500 6.607 19,646,617 6.5367 0.44%
2019-11-07 0 9.140 9.140 9.150 9.050 9.200 5,559,679 50,700,977 9.1194 6.500 6.500 6.507 6.436 6.543 7,817,377 6.4857 -0.22%
2019-11-06 0 9.160 9.150 9.160 9.130 9.240 8,995,000 82,585,950 9.1813 6.515 6.507 6.515 6.493 6.571 12,647,728 6.5297 -0.43%
2019-11-05 0 9.200 9.190 9.200 9.060 9.200 12,384,035 113,477,398 9.1632 6.543 6.536 6.543 6.443 6.543 17,412,997 6.5168 1.66%
2019-11-04 0 9.050 9.040 9.050 8.930 9.080 7,615,689 68,836,791 9.0388 6.436 6.429 6.436 6.351 6.458 10,708,301 6.4284 1.12%
2019-11-01 0 8.950 8.940 8.950 8.790 8.950 3,768,000 33,469,950 8.8827 6.365 6.358 6.365 6.251 6.365 5,298,126 6.3173 1.36%
2019-10-31 0 8.830 8.800 8.830 8.720 8.950 4,906,500 43,212,390 8.8072 6.280 6.259 6.280 6.202 6.365 6,898,952 6.2636 -1.01%
2019-10-30 0 8.920 8.900 8.920 8.850 9.030 3,343,696 29,845,954 8.9260 6.344 6.330 6.344 6.294 6.422 4,701,518 6.3482 -0.34%
2019-10-29 0 8.950 8.940 8.950 8.880 9.070 3,095,820 27,669,112 8.9376 6.365 6.358 6.365 6.315 6.451 4,352,984 6.3564 -0.56%
2019-10-28 0 9.000 8.990 9.000 8.950 9.080 4,813,702 43,437,018 9.0236 6.401 6.394 6.401 6.365 6.458 6,768,471 6.4176 0.00%
2019-10-25 0 9.000 8.990 9.000 8.920 9.060 3,989,900 35,810,394 8.9753 6.401 6.394 6.401 6.344 6.443 5,610,136 6.3832 -0.44%
2019-10-24 0 9.040 9.020 9.040 8.990 9.080 5,463,025 49,208,343 9.0075 6.429 6.415 6.429 6.394 6.458 7,681,474 6.4061 0.44%
2019-10-23 0 9.000 8.990 9.000 8.930 9.130 5,618,418 50,613,796 9.0085 6.401 6.394 6.401 6.351 6.493 7,899,969 6.4068 0.00%
2019-10-22 0 9.000 8.990 9.000 8.950 9.140 7,933,030 71,721,023 9.0408 6.401 6.394 6.401 6.365 6.500 11,154,509 6.4298 0.00%
2019-10-21 0 9.000 8.990 9.000 8.950 9.040 5,489,835 49,432,231 9.0043 6.401 6.394 6.401 6.365 6.429 7,719,171 6.4038 0.22%
2019-10-18 0 8.980 8.970 8.980 8.890 9.030 10,134,887 91,229,053 9.0015 6.387 6.379 6.387 6.323 6.422 14,250,505 6.4018 0.45%
2019-10-17 0 8.940 8.910 8.940 8.890 9.010 6,109,000 54,626,072 8.9419 6.358 6.337 6.358 6.323 6.408 8,589,769 6.3594 0.22%
2019-10-16 0 8.920 8.900 8.920 8.820 8.980 4,671,000 41,494,540 8.8834 6.344 6.330 6.344 6.273 6.387 6,567,820 6.3179 -0.34%
2019-10-15 0 8.950 8.950 8.960 8.930 9.020 5,726,565 51,299,603 8.9582 6.365 6.365 6.372 6.351 6.415 8,052,033 6.3710 0.56%
2019-10-14 0 8.900 8.890 8.900 8.760 9.050 12,895,909 115,054,101 8.9218 6.330 6.323 6.330 6.230 6.436 18,132,735 6.3451 1.83%
2019-10-11 0 8.740 8.730 8.740 8.560 8.770 4,459,000 38,871,860 8.7176 6.216 6.209 6.216 6.088 6.237 6,269,730 6.1999 1.04%
2019-10-10 0 8.650 8.630 8.650 8.550 8.760 6,099,538 52,716,993 8.6428 6.152 6.138 6.152 6.081 6.230 8,576,464 6.1467 1.05%
2019-10-09 0 8.560 8.560 8.580 8.460 8.630 3,338,763 28,581,032 8.5604 6.088 6.088 6.102 6.017 6.138 4,694,582 6.0881 0.12%
2019-10-08 0 8.550 8.540 8.550 8.480 8.700 5,562,365 47,640,811 8.5648 6.081 6.074 6.081 6.031 6.187 7,821,154 6.0913 -0.23%
2019-10-04 0 8.570 8.570 8.580 8.480 8.680 4,097,044 35,027,576 8.5495 6.095 6.095 6.102 6.031 6.173 5,760,789 6.0803 -1.04%
2019-10-03 0 8.660 8.650 8.660 8.530 8.680 2,719,465 23,448,327 8.6224 6.159 6.152 6.159 6.066 6.173 3,823,797 6.1322 0.35%
2019-10-02 0 8.630 8.620 8.630 8.560 8.720 6,574,726 56,840,999 8.6454 6.138 6.131 6.138 6.088 6.202 9,244,619 6.1485 0.00%
2019-09-30 0 8.630 8.610 8.630 8.440 8.800 8,255,600 71,672,826 8.6817 6.138 6.123 6.138 6.002 6.259 11,608,069 6.1744 1.53%
2019-09-27 0 8.500 8.490 8.500 8.380 8.590 8,421,130 71,377,275 8.4760 6.045 6.038 6.045 5.960 6.109 11,840,818 6.0281 -1.51%
2019-09-26 0 8.630 8.630 8.640 8.520 8.650 6,598,366 56,643,428 8.5845 6.138 6.138 6.145 6.059 6.152 9,277,859 6.1052 -0.12%
2019-09-25 0 8.640 8.600 8.640 8.560 8.770 7,809,600 67,332,044 8.6217 6.145 6.116 6.145 6.088 6.237 10,980,956 6.1317 -1.48%
2019-09-24 0 8.770 8.750 8.770 8.690 8.780 10,574,384 92,391,430 8.7373 6.237 6.223 6.237 6.180 6.244 14,868,475 6.2139 0.23%
2019-09-23 0 8.750 8.730 8.750 8.650 8.840 6,953,122 60,610,974 8.7171 6.223 6.209 6.223 6.152 6.287 9,776,675 6.1995 -1.02%
2019-09-20 0 8.840 8.840 8.850 8.670 8.860 10,916,431 95,981,843 8.7924 6.287 6.287 6.294 6.166 6.301 15,349,422 6.2531 1.73%
2019-09-19 0 8.690 8.690 8.700 8.640 8.820 5,441,000 47,305,608 8.6943 6.180 6.180 6.187 6.145 6.273 7,650,505 6.1833 -1.47%
2019-09-18 0 8.820 8.800 8.820 8.760 8.840 5,971,036 52,561,912 8.8028 6.273 6.259 6.273 6.230 6.287 8,395,780 6.2605 0.80%
2019-09-17 0 8.750 8.740 8.750 8.680 8.860 8,484,846 74,355,028 8.7633 6.223 6.216 6.223 6.173 6.301 11,930,409 6.2324 -1.46%
2019-09-16 0 8.880 8.870 8.880 8.710 9.000 14,966,130 133,021,197 8.8881 6.315 6.308 6.315 6.195 6.401 21,043,640 6.3212 0.79%
2019-09-13 0 8.810 8.810 8.820 8.540 8.830 11,879,000 104,084,150 8.7620 6.266 6.266 6.273 6.074 6.280 16,702,875 6.2315 3.77%
2019-09-12 0 8.490 8.480 8.490 8.380 8.500 6,779,064 57,337,594 8.4580 6.038 6.031 6.038 5.960 6.045 9,531,935 6.0153 0.59%
2019-09-11 0 8.440 8.410 8.440 8.320 8.550 7,189,500 60,483,379 8.4127 6.002 5.981 6.002 5.917 6.081 10,109,043 5.9831 0.24%
2019-09-10 0 8.420 8.410 8.420 8.250 8.500 15,532,372 130,410,168 8.3960 5.988 5.981 5.988 5.867 6.045 21,839,824 5.9712 2.81%
2019-09-09 0 8.190 8.180 8.190 8.080 8.250 4,278,242 35,043,605 8.1911 5.825 5.818 5.825 5.746 5.867 6,015,569 5.8255 0.12%
2019-09-06 0 8.180 8.180 8.200 8.040 8.290 7,947,069 65,160,771 8.1993 5.818 5.818 5.832 5.718 5.896 11,174,249 5.8313 1.61%
2019-09-05 0 8.050 8.040 8.050 8.000 8.100 9,043,098 72,902,446 8.0617 5.725 5.718 5.725 5.690 5.761 12,715,358 5.7334 0.63%
2019-09-04 0 8.000 7.980 8.000 7.870 8.030 5,821,910 46,381,406 7.9667 5.690 5.675 5.690 5.597 5.711 8,186,096 5.6659 0.38%
2019-09-03 0 7.970 7.970 7.980 7.930 8.050 4,886,382 39,049,781 7.9916 5.668 5.668 5.675 5.640 5.725 6,870,665 5.6836 -0.13%
2019-09-02 0 7.980 7.940 7.980 7.690 7.990 6,510,000 51,587,880 7.9244 5.675 5.647 5.675 5.469 5.682 9,153,609 5.6358 2.31%
2019-08-30 0 7.800 7.780 7.800 7.710 8.010 9,495,398 74,334,845 7.8285 5.547 5.533 5.547 5.483 5.697 13,351,330 5.5676 -0.26%
2019-08-29 0 7.820 7.810 7.820 7.700 7.910 4,010,908 31,260,969 7.7940 5.562 5.554 5.562 5.476 5.626 5,639,675 5.5430 -0.38%
2019-08-28 0 7.850 7.840 7.850 7.780 7.900 2,856,626 22,406,340 7.8436 5.583 5.576 5.583 5.533 5.618 4,016,657 5.5784 -0.25%
2019-08-27 0 7.870 7.850 7.870 7.750 7.970 5,696,000 44,736,364 7.8540 5.597 5.583 5.597 5.512 5.668 8,009,056 5.5857 0.25%
2019-08-26 0 7.850 7.840 7.850 7.600 7.890 4,690,628 36,576,662 7.7978 5.583 5.576 5.583 5.405 5.611 6,595,418 5.5458 -0.88%
2019-08-23 0 7.920 7.900 7.920 7.870 8.010 4,624,551 36,590,262 7.9122 5.633 5.618 5.633 5.597 5.697 6,502,508 5.6271 0.13%
2019-08-22 0 7.910 7.900 7.910 7.840 8.140 7,244,000 57,566,566 7.9468 5.626 5.618 5.626 5.576 5.789 10,185,674 5.6517 0.38%
2019-08-21 0 7.880 7.880 7.900 7.780 8.000 12,776,752 100,579,645 7.8721 5.604 5.604 5.618 5.533 5.690 17,965,190 5.5986 -1.13%
2019-08-20 0 7.970 7.960 7.970 7.710 7.990 8,454,000 66,879,396 7.9110 5.668 5.661 5.668 5.483 5.682 11,887,036 5.6262 1.92%
2019-08-19 0 8.070 8.060 8.070 7.510 8.160 19,539,216 155,395,586 7.9530 5.562 5.555 5.562 5.176 5.624 28,352,102 5.4809 7.46%
2019-08-16 0 7.510 7.500 7.510 7.360 7.560 10,931,710 81,738,105 7.4772 5.176 5.169 5.176 5.072 5.210 15,862,303 5.1530 1.08%
2019-08-15 0 7.430 7.430 7.440 7.260 7.440 9,955,195 73,055,741 7.3385 5.120 5.120 5.127 5.003 5.127 14,445,344 5.0574 -0.80%
2019-08-14 0 7.490 7.490 7.510 7.490 7.620 3,759,536 28,331,789 7.5360 5.162 5.162 5.176 5.162 5.251 5,455,221 5.1935 1.08%
2019-08-13 0 7.410 7.400 7.410 7.350 7.570 8,576,675 63,528,363 7.4071 5.107 5.100 5.107 5.065 5.217 12,445,063 5.1047 -3.26%
2019-08-12 0 7.660 7.660 7.670 7.640 7.750 5,240,000 40,270,140 7.6851 5.279 5.279 5.286 5.265 5.341 7,603,428 5.2963 -1.03%
2019-08-09 0 7.740 7.740 7.770 7.690 7.850 7,669,871 59,392,335 7.7436 5.334 5.334 5.355 5.300 5.410 11,129,258 5.3366 -0.13%
2019-08-08 0 7.750 7.740 7.750 7.520 7.760 10,009,500 76,658,862 7.6586 5.341 5.334 5.341 5.183 5.348 14,524,143 5.2780 2.24%
2019-08-07 0 7.580 7.580 7.610 7.530 7.660 6,319,910 47,912,691 7.5812 5.224 5.224 5.245 5.189 5.279 9,170,416 5.2247 0.93%
2019-08-06 0 7.510 7.510 7.540 7.300 7.570 11,036,018 82,181,105 7.4466 5.176 5.176 5.196 5.031 5.217 16,013,657 5.1319 -2.21%
2019-08-05 0 7.680 7.680 7.690 7.680 7.940 6,306,688 48,648,569 7.7138 5.293 5.293 5.300 5.293 5.472 9,151,230 5.3161 -2.91%
2019-08-02 0 7.910 7.900 7.920 7.800 7.970 11,361,380 89,580,538 7.8847 5.451 5.444 5.458 5.375 5.493 16,485,769 5.4338 0.00%
2019-08-01 0 7.910 7.910 7.920 7.860 7.950 11,418,548 90,543,020 7.9295 5.451 5.451 5.458 5.417 5.479 16,568,722 5.4647 -0.50%
2019-07-31 0 7.950 7.910 7.950 7.880 8.340 6,498,000 52,722,380 8.1136 5.479 5.451 5.479 5.431 5.748 9,428,831 5.5916 -4.45%
2019-07-30 0 8.320 8.310 8.320 8.200 8.380 7,347,451 61,040,577 8.3077 5.734 5.727 5.734 5.651 5.775 10,661,415 5.7254 1.59%
2019-07-29 0 8.190 8.190 8.200 8.090 8.230 4,489,575 36,720,447 8.1790 5.644 5.644 5.651 5.575 5.672 6,514,534 5.6367 -0.24%
2019-07-26 0 8.210 8.210 8.220 8.190 8.350 3,550,915 29,278,491 8.2453 5.658 5.658 5.665 5.644 5.755 5,152,505 5.6824 -0.85%
2019-07-25 0 8.280 8.280 8.290 8.110 8.350 12,375,516 102,148,708 8.2541 5.706 5.706 5.713 5.589 5.755 17,957,317 5.6884 2.99%
2019-07-24 0 8.040 8.040 8.050 8.000 8.180 10,542,432 85,168,344 8.0786 5.541 5.541 5.548 5.513 5.637 15,297,446 5.5675 -2.43%
2019-07-23 0 8.240 8.220 8.240 8.180 8.310 5,068,892 41,770,255 8.2405 5.679 5.665 5.679 5.637 5.727 7,355,144 5.6791 0.73%
2019-07-22 0 8.180 8.170 8.180 7.990 8.370 14,661,128 120,378,967 8.2108 5.637 5.630 5.637 5.506 5.768 21,273,822 5.6585 3.02%
2019-07-19 0 7.940 7.940 7.950 7.860 7.950 7,284,326 57,585,964 7.9055 5.472 5.472 5.479 5.417 5.479 10,569,818 5.4482 0.89%
2019-07-18 0 7.870 7.870 7.880 7.820 7.900 8,370,000 65,782,710 7.8593 5.424 5.424 5.431 5.389 5.444 12,145,170 5.4164 -0.38%
2019-07-17 0 7.900 7.890 7.900 7.860 7.960 5,752,000 45,442,980 7.9004 5.444 5.437 5.444 5.417 5.486 8,346,358 5.4446 0.25%
2019-07-16 0 7.880 7.880 7.890 7.880 7.930 5,791,654 45,719,456 7.8940 5.431 5.431 5.437 5.431 5.465 8,403,897 5.4403 0.00%
2019-07-15 0 7.880 7.870 7.880 7.870 8.020 4,388,029 34,676,141 7.9024 5.431 5.424 5.431 5.424 5.527 6,367,187 5.4461 -0.76%
2019-07-12 0 7.940 7.940 7.950 7.850 7.960 9,364,790 74,037,689 7.9060 5.472 5.472 5.479 5.410 5.486 13,588,646 5.4485 -0.87%
2019-07-11 0 8.010 8.000 8.010 8.000 8.350 8,466,000 68,564,600 8.0988 5.520 5.513 5.520 5.513 5.755 12,284,469 5.5814 -3.61%
2019-07-10 0 8.310 8.300 8.310 8.220 8.330 5,226,000 43,221,610 8.2705 5.727 5.720 5.727 5.665 5.741 7,583,113 5.6997 -0.72%
2019-07-09 0 8.370 8.360 8.370 8.260 8.600 3,896,000 32,610,140 8.3702 5.768 5.761 5.768 5.692 5.927 5,653,236 5.7684 -1.18%
2019-07-08 0 8.470 8.460 8.470 8.320 8.580 6,444,164 54,074,740 8.3913 5.837 5.830 5.837 5.734 5.913 9,350,713 5.7830 -1.51%
2019-07-05 0 8.600 8.560 8.600 8.440 8.650 9,636,654 82,667,518 8.5784 5.927 5.899 5.927 5.817 5.961 13,983,130 5.9119 2.14%
2019-07-04 0 8.420 8.390 8.420 8.380 8.490 6,172,170 52,067,989 8.4359 5.803 5.782 5.803 5.775 5.851 8,956,040 5.8137 0.72%
2019-07-03 0 8.360 8.350 8.360 8.330 8.450 5,037,700 42,266,649 8.3901 5.761 5.755 5.761 5.741 5.823 7,309,883 5.7821 -0.12%
2019-07-02 0 8.370 8.350 8.370 8.270 8.450 9,082,354 76,044,294 8.3728 5.768 5.755 5.768 5.699 5.823 13,178,821 5.7702 2.07%
2019-06-28 0 8.200 8.190 8.200 8.010 8.300 4,147,747 33,906,030 8.1746 5.651 5.644 5.651 5.520 5.720 6,018,529 5.6336 -1.91%
2019-06-27 0 8.360 8.350 8.360 8.000 8.410 13,130,680 108,169,968 8.2380 5.761 5.755 5.761 5.513 5.796 19,053,087 5.6773 1.46%
2019-06-26 0 8.240 8.220 8.240 8.110 8.260 7,980,806 65,480,266 8.2047 5.679 5.665 5.679 5.589 5.692 11,580,435 5.6544 0.61%
2019-06-25 0 8.190 8.190 8.200 8.150 8.330 4,276,307 35,192,839 8.2297 5.644 5.644 5.651 5.617 5.741 6,205,075 5.6716 -0.85%
2019-06-24 0 8.260 8.260 8.290 8.190 8.400 4,449,800 36,855,082 8.2824 5.692 5.692 5.713 5.644 5.789 6,456,819 5.7079 -1.20%
2019-06-21 0 8.360 8.350 8.360 8.300 8.430 7,175,131 59,978,745 8.3593 5.761 5.755 5.761 5.720 5.810 10,411,372 5.7609 0.00%
2019-06-20 0 8.360 8.360 8.370 8.240 8.420 12,587,936 105,038,324 8.3444 5.761 5.761 5.768 5.679 5.803 18,265,546 5.7506 1.09%
2019-06-19 0 8.270 8.240 8.270 8.160 8.460 6,909,680 57,267,704 8.2880 5.699 5.679 5.699 5.624 5.830 10,026,193 5.7118 1.97%
2019-06-18 0 8.110 8.100 8.110 7.940 8.170 4,413,645 35,758,228 8.1017 5.589 5.582 5.589 5.472 5.630 6,404,357 5.5834 1.12%
2019-06-17 0 8.020 8.010 8.020 7.840 8.170 4,919,956 39,631,581 8.0553 5.527 5.520 5.527 5.403 5.630 7,139,032 5.5514 0.88%
2019-06-14 0 7.950 7.930 7.950 7.880 7.990 2,565,314 20,322,588 7.9221 5.479 5.465 5.479 5.431 5.506 3,722,362 5.4596 -0.13%
2019-06-13 0 7.960 7.950 7.960 7.830 8.180 7,008,000 55,638,650 7.9393 5.486 5.479 5.486 5.396 5.637 10,168,859 5.4715 -3.28%
2019-06-12 0 8.230 8.220 8.230 8.090 8.290 7,616,015 62,548,151 8.2127 5.672 5.665 5.672 5.575 5.713 11,051,111 5.6599 0.73%
2019-06-11 0 8.170 8.170 8.190 7.870 8.270 14,929,309 120,797,798 8.0913 5.630 5.630 5.644 5.424 5.699 21,662,962 5.5762 4.34%
2019-06-10 0 7.830 7.820 7.840 7.750 7.940 11,664,331 91,299,108 7.8272 5.396 5.389 5.403 5.341 5.472 16,925,362 5.3942 0.26%
2019-06-06 0 7.810 7.810 7.820 7.700 7.840 5,366,000 41,637,740 7.7595 5.382 5.382 5.389 5.307 5.403 7,786,258 5.3476 0.90%
2019-06-05 0 7.740 7.740 7.750 7.700 7.830 4,708,883 36,495,093 7.7503 5.334 5.334 5.341 5.307 5.396 6,832,758 5.3412 0.65%
2019-06-04 0 7.690 7.690 7.700 7.690 7.820 5,122,709 39,595,395 7.7294 5.300 5.300 5.307 5.300 5.389 7,433,234 5.3268 -1.79%
2019-06-03 0 7.830 7.830 7.840 7.820 7.900 5,110,053 40,120,195 7.8512 5.396 5.396 5.403 5.389 5.444 7,414,870 5.4108 -0.25%
2019-05-31 0 7.850 7.850 7.860 7.800 7.950 7,430,534 58,321,667 7.8489 5.410 5.410 5.417 5.375 5.479 10,781,971 5.4092 0.00%
2019-05-30 0 7.850 7.810 7.850 7.810 7.960 5,581,000 43,761,700 7.8412 5.410 5.382 5.410 5.382 5.486 8,098,231 5.4039 -0.88%
2019-05-29 0 7.920 7.920 7.940 7.860 8.050 5,257,800 41,697,700 7.9306 5.458 5.458 5.472 5.417 5.548 7,629,256 5.4655 -0.38%
2019-05-28 0 7.950 7.950 7.960 7.700 8.040 8,973,892 71,050,037 7.9174 5.479 5.479 5.486 5.307 5.541 13,021,439 5.4564 2.58%
2019-05-27 0 7.750 7.750 7.760 7.540 7.850 10,455,150 80,419,320 7.6918 5.341 5.341 5.348 5.196 5.410 15,170,797 5.3009 -0.39%
2019-05-24 0 7.780 7.770 7.780 7.750 7.930 14,544,892 114,223,259 7.8532 5.362 5.355 5.362 5.341 5.465 21,105,159 5.4121 -2.14%
2019-05-23 0 7.950 7.940 7.950 7.940 8.120 10,821,301 86,431,576 7.9872 5.479 5.472 5.479 5.472 5.596 15,702,095 5.5045 -0.38%
2019-05-22 0 7.980 7.970 7.980 7.900 8.000 12,092,262 96,075,628 7.9452 5.500 5.493 5.500 5.444 5.513 17,546,305 5.4755 0.50%
2019-05-21 0 7.940 7.930 7.940 7.790 8.100 13,424,000 107,176,970 7.9840 5.472 5.465 5.472 5.369 5.582 19,478,705 5.5023 0.51%
2019-05-20 0 7.900 7.900 7.910 7.730 8.020 10,095,840 79,287,072 7.8534 5.444 5.444 5.451 5.327 5.527 14,649,425 5.4123 -1.50%
2019-05-17 0 8.020 8.010 8.020 7.930 8.280 17,748,874 143,603,292 8.0908 5.527 5.520 5.527 5.465 5.706 25,754,252 5.5759 -0.74%
2019-05-16 0 8.350 8.350 8.360 8.300 8.530 8,894,700 74,481,116 8.3737 5.568 5.568 5.575 5.535 5.688 13,337,811 5.5842 -0.36%
2019-05-15 0 8.380 8.380 8.390 8.350 8.550 8,251,069 69,220,653 8.3893 5.588 5.588 5.595 5.568 5.702 12,372,671 5.5946 0.36%
2019-05-14 0 8.350 8.350 8.360 8.110 8.520 16,365,291 134,896,467 8.2428 5.568 5.568 5.575 5.408 5.682 24,540,137 5.4970 -0.71%
2019-05-10 0 8.410 8.410 8.420 8.310 8.510 12,817,886 107,470,850 8.3844 5.608 5.608 5.615 5.542 5.675 19,220,720 5.5914 -0.12%
2019-05-09 0 8.420 8.420 8.430 8.420 8.670 14,854,597 126,168,098 8.4935 5.615 5.615 5.622 5.615 5.782 22,274,816 5.6642 -2.09%
2019-05-08 0 8.600 8.600 8.610 8.600 8.710 7,389,680 63,790,199 8.6323 5.735 5.735 5.742 5.735 5.809 11,080,998 5.7567 -2.38%
2019-05-07 0 8.810 8.810 8.820 8.660 8.870 27,861,917 242,482,260 8.7030 5.875 5.875 5.882 5.775 5.915 41,779,596 5.8038 0.57%
2019-05-06 0 8.760 8.760 8.770 8.600 9.000 19,806,322 171,463,557 8.6570 5.842 5.842 5.849 5.735 6.002 29,700,043 5.7732 -2.88%
2019-05-03 0 9.020 9.020 9.040 8.960 9.070 4,004,613 36,183,239 9.0354 6.015 6.015 6.029 5.975 6.049 6,005,011 6.0255 -0.33%
2019-05-02 0 9.050 9.050 9.060 8.900 9.150 8,833,160 79,845,480 9.0393 6.035 6.035 6.042 5.935 6.102 13,245,530 6.0281 1.00%
2019-04-30 0 8.960 8.960 8.970 8.900 9.140 11,733,096 105,054,719 8.9537 5.975 5.975 5.982 5.935 6.095 17,594,052 5.9710 -1.75%
2019-04-29 0 9.120 9.110 9.120 9.040 9.180 4,553,376 41,447,611 9.1026 6.082 6.075 6.082 6.029 6.122 6,827,894 6.0703 0.22%
2019-04-26 0 9.100 9.070 9.100 9.010 9.140 7,950,378 72,210,858 9.0827 6.069 6.049 6.069 6.009 6.095 11,921,778 6.0571 0.44%
2019-04-25 0 9.060 9.060 9.070 9.060 9.250 6,452,440 58,931,228 9.1332 6.042 6.042 6.049 6.042 6.169 9,675,585 6.0907 -1.52%
2019-04-24 0 9.200 9.190 9.200 9.170 9.330 14,215,000 130,985,130 9.2146 6.135 6.129 6.135 6.115 6.222 21,315,725 6.1450 0.00%
2019-04-23 0 9.200 9.190 9.200 9.160 9.650 13,315,215 124,065,846 9.3176 6.135 6.129 6.135 6.109 6.435 19,966,476 6.2137 -4.27%
2019-04-18 0 9.610 9.590 9.610 9.520 9.830 15,792,981 152,538,419 9.6586 6.409 6.395 6.409 6.349 6.555 23,681,945 6.4411 0.42%
2019-04-17 0 9.570 9.560 9.570 9.220 9.590 9,777,851 92,889,974 9.5000 6.382 6.375 6.382 6.149 6.395 14,662,116 6.3354 1.81%
2019-04-16 0 9.400 9.400 9.420 9.370 9.530 9,503,600 89,741,558 9.4429 6.269 6.269 6.282 6.249 6.355 14,250,871 6.2973 -0.21%
2019-04-15 0 9.420 9.410 9.420 9.380 9.680 11,731,696 111,675,909 9.5192 6.282 6.275 6.282 6.255 6.455 17,591,953 6.3481 -0.74%
2019-04-12 0 9.490 9.490 9.500 9.250 9.540 18,681,199 176,842,432 9.4663 6.329 6.329 6.335 6.169 6.362 28,012,895 6.3129 0.74%
2019-04-11 0 9.420 9.420 9.430 9.420 9.550 14,177,050 134,492,278 9.4866 6.282 6.282 6.289 6.282 6.369 21,258,818 6.3264 -0.95%
2019-04-10 0 9.510 9.510 9.520 9.420 9.550 20,872,900 198,110,496 9.4913 6.342 6.342 6.349 6.282 6.369 31,299,402 6.3295 0.74%
2019-04-09 0 9.440 9.440 9.450 9.120 9.450 19,317,665 179,714,868 9.3031 6.295 6.295 6.302 6.082 6.302 28,967,291 6.2041 1.51%
2019-04-08 0 9.300 9.290 9.300 9.260 9.500 19,027,219 177,736,055 9.3411 6.202 6.195 6.202 6.175 6.335 28,531,760 6.2294 -0.21%
2019-04-04 0 9.320 9.320 9.340 9.260 9.440 11,347,389 105,983,864 9.3399 6.215 6.215 6.229 6.175 6.295 17,015,675 6.2286 -1.38%
2019-04-03 0 9.450 9.440 9.450 9.260 9.450 10,602,652 99,680,159 9.4014 6.302 6.295 6.302 6.175 6.302 15,898,925 6.2696 1.61%
2019-04-02 0 9.300 9.280 9.300 9.060 9.350 12,920,218 119,828,131 9.2745 6.202 6.189 6.202 6.042 6.235 19,374,169 6.1849 2.09%
2019-04-01 0 9.110 9.100 9.110 8.990 9.160 8,584,000 77,829,770 9.0668 6.075 6.069 6.075 5.995 6.109 12,871,909 6.0465 1.22%
2019-03-29 0 9.000 8.990 9.000 8.840 9.020 4,874,000 43,695,812 8.9651 6.002 5.995 6.002 5.895 6.015 7,308,677 5.9786 1.24%
2019-03-28 0 8.890 8.880 8.890 8.860 8.950 4,691,036 41,723,431 8.8943 5.929 5.922 5.929 5.909 5.969 7,034,318 5.9314 -0.45%
2019-03-27 0 8.930 8.920 8.930 8.820 8.980 4,225,410 37,668,697 8.9148 5.955 5.949 5.955 5.882 5.989 6,336,101 5.9451 -0.22%
2019-03-26 0 8.950 8.950 8.960 8.830 9.030 4,498,800 40,353,924 8.9699 5.969 5.969 5.975 5.889 6.022 6,746,056 5.9819 0.79%
2019-03-25 0 8.880 8.870 8.880 8.800 8.960 11,333,000 100,416,550 8.8605 5.922 5.915 5.922 5.869 5.975 16,994,099 5.9089 -1.77%
2019-03-22 0 9.040 9.040 9.050 8.950 9.140 4,997,730 45,122,238 9.0285 6.029 6.029 6.035 5.969 6.095 7,494,213 6.0209 0.11%
2019-03-21 0 9.030 9.020 9.030 9.010 9.190 5,036,718 45,557,941 9.0452 6.022 6.015 6.022 6.009 6.129 7,552,676 6.0320 -1.42%
2019-03-20 0 9.160 9.150 9.160 9.040 9.360 10,310,897 94,265,893 9.1424 6.109 6.102 6.109 6.029 6.242 15,461,431 6.0968 -2.14%
2019-03-19 0 9.360 9.350 9.360 9.220 9.400 11,289,700 105,103,633 9.3097 6.242 6.235 6.242 6.149 6.269 16,929,169 6.2084 0.54%
2019-03-18 0 9.310 9.310 9.320 8.900 9.430 16,035,467 148,113,042 9.2366 6.209 6.209 6.215 5.935 6.289 24,045,558 6.1597 3.79%
2019-03-15 0 8.970 8.970 8.990 8.810 9.040 14,852,245 133,316,811 8.9762 5.982 5.982 5.995 5.875 6.029 22,271,289 5.9860 1.59%
2019-03-14 0 8.830 8.830 8.840 8.830 8.960 10,637,000 94,273,740 8.8628 5.889 5.889 5.895 5.889 5.975 15,950,430 5.9104 -0.67%
2019-03-13 0 8.890 8.890 8.900 8.890 9.040 12,293,624 109,629,965 8.9176 5.929 5.929 5.935 5.929 6.029 18,434,577 5.9470 -1.66%
2019-03-12 0 9.040 9.040 9.050 8.960 9.160 9,450,116 85,661,906 9.0646 6.029 6.029 6.035 5.975 6.109 14,170,670 6.0450 0.67%
2019-03-11 0 8.980 8.980 9.000 8.800 9.080 23,162,747 208,053,310 8.9822 5.989 5.989 6.002 5.869 6.055 34,733,081 5.9901 -0.77%
2019-03-08 0 9.050 9.040 9.050 9.020 9.430 13,785,824 125,991,389 9.1392 6.035 6.029 6.035 6.015 6.289 20,672,166 6.0947 -5.24%
2019-03-07 0 9.550 9.550 9.560 9.260 9.560 9,806,700 92,628,998 9.4455 6.369 6.369 6.375 6.175 6.375 14,705,376 6.2990 2.47%
2019-03-06 0 9.320 9.320 9.330 9.270 9.550 8,280,636 77,196,495 9.3225 6.215 6.215 6.222 6.182 6.369 12,417,007 6.2170 -1.48%
2019-03-05 0 9.460 9.450 9.460 9.450 9.620 7,379,542 70,127,528 9.5030 6.309 6.302 6.309 6.302 6.415 11,065,796 6.3373 -1.97%
2019-03-04 0 9.650 9.630 9.650 9.340 9.680 17,553,407 167,425,370 9.5381 6.435 6.422 6.435 6.229 6.455 26,321,745 6.3607 4.55%
2019-03-01 0 9.230 9.210 9.230 8.870 9.240 7,127,594 64,865,693 9.1006 6.155 6.142 6.155 5.915 6.162 10,687,994 6.0690 2.56%
2019-02-28 0 9.000 8.960 9.000 8.900 9.140 16,880,500 151,888,057 8.9978 6.002 5.975 6.002 5.935 6.095 25,312,705 6.0005 -1.21%
2019-02-27 0 9.110 9.100 9.110 9.060 9.330 11,147,541 102,082,766 9.1574 6.075 6.069 6.075 6.042 6.222 16,715,999 6.1069 -2.15%
2019-02-26 0 9.310 9.300 9.310 9.250 9.700 21,060,313 197,929,098 9.3982 6.209 6.202 6.209 6.169 6.469 31,580,432 6.2675 -4.02%
2019-02-25 0 9.700 9.690 9.700 9.520 9.850 17,383,000 168,241,329 9.6785 6.469 6.462 6.469 6.349 6.569 26,066,215 6.4544 -0.61%
2019-02-22 0 9.760 9.730 9.760 9.200 9.770 10,756,520 102,406,368 9.5204 6.509 6.489 6.509 6.135 6.515 16,129,653 6.3490 3.94%
2019-02-21 0 9.390 9.370 9.390 9.270 9.410 12,067,000 112,528,953 9.3253 6.262 6.249 6.262 6.182 6.275 18,094,749 6.2189 0.32%
2019-02-20 0 9.360 9.340 9.360 9.250 9.420 4,615,713 43,082,930 9.3340 6.242 6.229 6.242 6.169 6.282 6,921,370 6.2246 -0.74%
2019-02-19 0 9.430 9.420 9.430 9.240 9.430 10,243,254 95,631,426 9.3360 6.289 6.282 6.289 6.162 6.289 15,359,999 6.2260 1.18%
2019-02-18 0 9.320 9.320 9.330 9.160 9.360 10,514,000 97,550,141 9.2781 6.215 6.215 6.222 6.109 6.242 15,765,989 6.1874 2.87%
2019-02-15 0 9.060 9.060 9.070 9.030 9.380 14,793,652 136,430,363 9.2222 6.042 6.042 6.049 6.022 6.255 22,183,427 6.1501 -3.51%
2019-02-14 0 9.390 9.390 9.400 9.340 9.560 6,374,000 60,147,860 9.4364 6.262 6.262 6.269 6.229 6.375 9,557,962 6.2930 -0.53%
2019-02-13 0 9.440 9.440 9.450 9.350 9.500 11,044,800 104,204,528 9.4347 6.295 6.295 6.302 6.235 6.335 16,561,936 6.2918 -0.32%
2019-02-12 0 9.470 9.460 9.470 9.260 9.480 7,648,576 71,993,033 9.4126 6.315 6.309 6.315 6.175 6.322 11,469,219 6.2771 1.94%
2019-02-11 0 9.290 9.280 9.290 9.150 9.390 6,529,000 60,751,810 9.3049 6.195 6.189 6.195 6.102 6.262 9,790,388 6.2053 1.20%
2019-02-08 0 9.180 9.170 9.180 9.120 9.380 6,083,077 55,944,081 9.1967 6.122 6.115 6.122 6.082 6.255 9,121,716 6.1331 -2.75%
2019-02-04 0 9.440 9.420 9.440 9.220 9.470 1,908,150 17,885,360 9.3731 6.295 6.282 6.295 6.149 6.315 2,861,316 6.2507 -0.11%
2019-02-01 0 9.450 9.410 9.450 9.380 9.580 6,225,000 59,046,110 9.4853 6.302 6.275 6.302 6.255 6.389 9,334,533 6.3256 -0.53%
2019-01-31 0 9.500 9.450 9.500 9.210 9.500 7,734,005 72,740,802 9.4053 6.335 6.302 6.335 6.142 6.335 11,597,321 6.2722 3.60%
2019-01-30 0 9.170 9.170 9.180 9.110 9.210 3,380,798 30,983,713 9.1646 6.115 6.115 6.122 6.075 6.142 5,069,586 6.1117 -0.54%
2019-01-29 0 9.220 9.210 9.220 9.050 9.240 4,126,000 37,801,170 9.1617 6.149 6.142 6.149 6.035 6.162 6,187,034 6.1097 0.55%
2019-01-28 0 9.170 9.160 9.170 9.050 9.250 6,166,000 56,651,760 9.1878 6.115 6.109 6.115 6.035 6.169 9,246,061 6.1271 1.66%
2019-01-25 0 9.020 9.020 9.030 8.980 9.070 2,246,629 20,282,206 9.0278 6.015 6.015 6.022 5.989 6.049 3,368,873 6.0205 0.00%
2019-01-24 0 9.020 9.010 9.020 8.950 9.110 2,054,000 18,477,960 8.9961 6.015 6.009 6.015 5.969 6.075 3,080,021 5.9993 -0.88%
2019-01-23 0 9.100 9.070 9.100 8.970 9.130 7,333,000 66,624,876 9.0856 6.069 6.049 6.069 5.982 6.089 10,996,005 6.0590 1.11%
2019-01-22 0 9.000 8.970 9.000 8.900 9.100 7,353,315 65,919,443 8.9646 6.002 5.982 6.002 5.935 6.069 11,026,468 5.9783 -0.88%
2019-01-21 0 9.080 9.070 9.080 8.920 9.080 8,971,041 81,069,815 9.0368 6.055 6.049 6.055 5.949 6.055 13,452,286 6.0265 1.34%
2019-01-18 0 8.960 8.950 8.960 8.760 8.970 7,079,048 62,993,126 8.8985 5.975 5.969 5.975 5.842 5.982 10,615,198 5.9342 2.52%
2019-01-17 0 8.740 8.720 8.740 8.520 8.800 5,596,421 48,799,122 8.7197 5.829 5.815 5.829 5.682 5.869 8,391,964 5.8150 0.92%
2019-01-16 0 8.660 8.640 8.660 8.510 8.670 3,603,000 31,039,732 8.6150 5.775 5.762 5.775 5.675 5.782 5,402,783 5.7451 -0.35%
2019-01-15 0 8.690 8.680 8.690 8.560 8.740 3,748,219 32,367,813 8.6355 5.795 5.789 5.795 5.708 5.829 5,620,542 5.7588 1.76%
2019-01-14 0 8.540 8.530 8.540 8.530 8.670 5,505,000 47,264,930 8.5858 5.695 5.688 5.695 5.688 5.782 8,254,876 5.7257 -1.16%
2019-01-11 0 8.640 8.600 8.640 8.520 8.720 3,012,300 25,909,157 8.6011 5.762 5.735 5.762 5.682 5.815 4,517,014 5.7359 -0.69%
2019-01-10 0 8.700 8.660 8.700 8.470 8.700 4,075,185 35,171,870 8.6307 5.802 5.775 5.802 5.648 5.802 6,110,835 5.7557 1.99%
2019-01-09 0 8.530 8.520 8.530 8.270 8.680 10,661,634 90,985,065 8.5339 5.688 5.682 5.688 5.515 5.789 15,987,370 5.6911 3.65%
2019-01-08 0 8.230 8.210 8.230 8.150 8.270 3,686,472 30,229,776 8.2002 5.488 5.475 5.488 5.435 5.515 5,527,951 5.4685 0.24%
2019-01-07 0 8.210 8.190 8.210 8.160 8.280 6,672,902 54,756,417 8.2058 5.475 5.462 5.475 5.442 5.522 10,006,173 5.4723 0.61%
2019-01-04 0 8.160 8.140 8.160 8.090 8.320 7,794,466 63,732,248 8.1766 5.442 5.428 5.442 5.395 5.548 11,687,984 5.4528 -2.28%
2019-01-03 0 8.350 8.350 8.360 8.300 8.690 10,866,690 91,500,768 8.4203 5.568 5.568 5.575 5.535 5.795 16,294,856 5.6153 -2.00%
2019-01-02 0 8.520 8.470 8.520 8.400 8.600 5,528,642 46,968,172 8.4954 5.682 5.648 5.682 5.602 5.735 8,290,328 5.6654 -1.62%
2018-12-31 0 8.660 8.660 8.670 8.580 8.700 3,028,625 26,207,083 8.6531 5.775 5.775 5.782 5.722 5.802 4,541,494 5.7706 2.12%
2018-12-28 0 8.480 8.480 8.490 8.460 8.630 4,351,712 37,121,168 8.5302 5.655 5.655 5.662 5.642 5.755 6,525,494 5.6886 -0.24%
2018-12-27 0 8.500 8.480 8.500 8.320 8.670 7,111,412 60,712,921 8.5374 5.668 5.655 5.668 5.548 5.782 10,663,729 5.6934 1.19%
2018-12-24 0 8.400 8.340 8.400 8.140 8.450 6,709,907 55,831,727 8.3208 5.602 5.562 5.602 5.428 5.635 10,061,663 5.5490 0.24%
2018-12-21 0 8.380 8.310 8.380 8.080 8.380 29,597,317 247,037,312 8.3466 5.588 5.542 5.588 5.388 5.588 44,381,869 5.5662 2.20%
2018-12-20 0 8.200 8.200 8.210 8.140 8.340 7,851,753 64,587,714 8.2259 5.468 5.468 5.475 5.428 5.562 11,773,887 5.4857 -1.91%
2018-12-19 0 8.360 8.350 8.360 8.340 8.500 6,302,540 52,955,210 8.4022 5.575 5.568 5.575 5.562 5.668 9,450,806 5.6032 -0.95%
2018-12-18 0 8.440 8.440 8.450 8.350 8.600 8,744,157 73,699,709 8.4285 5.628 5.628 5.635 5.568 5.735 13,112,068 5.6208 -0.24%
2018-12-17 0 8.460 8.450 8.460 8.410 8.540 4,491,020 37,964,304 8.4534 5.642 5.635 5.642 5.608 5.695 6,734,390 5.6374 -0.82%
2018-12-14 0 8.530 8.520 8.530 8.430 8.640 6,166,000 52,484,270 8.5119 5.688 5.682 5.688 5.622 5.762 9,246,061 5.6764 -2.29%
2018-12-13 0 8.730 8.730 8.740 8.340 8.740 9,464,000 81,782,720 8.6415 5.822 5.822 5.829 5.562 5.829 14,191,489 5.7628 3.93%
2018-12-12 0 8.400 8.400 8.410 8.300 8.630 9,340,056 79,045,413 8.4631 5.602 5.602 5.608 5.535 5.755 14,005,633 5.6438 1.20%
2018-12-11 0 8.300 8.290 8.310 8.220 8.340 4,120,000 34,139,580 8.2863 5.535 5.528 5.542 5.482 5.562 6,178,036 5.5260 0.00%
2018-12-10 0 8.300 8.280 8.300 8.120 8.330 8,529,108 70,317,862 8.2445 5.535 5.522 5.535 5.415 5.555 12,789,597 5.4981 -0.12%
2018-12-07 0 8.310 8.300 8.310 8.280 8.420 4,573,320 38,087,030 8.3281 5.542 5.535 5.542 5.522 5.615 6,857,800 5.5538 -0.95%
2018-12-06 0 8.390 8.380 8.390 8.340 8.690 8,690,000 73,263,550 8.4308 5.595 5.588 5.595 5.562 5.795 13,030,858 5.6223 -3.45%
2018-12-05 0 8.690 8.680 8.690 8.660 8.800 4,816,000 41,898,990 8.7000 5.795 5.789 5.795 5.775 5.869 7,221,705 5.8018 -2.36%
2018-12-04 0 8.900 8.890 8.900 8.890 9.130 15,042,714 134,944,736 8.9708 5.935 5.929 5.935 5.929 6.089 22,556,902 5.9824 -1.98%
2018-12-03 0 9.080 9.070 9.080 8.540 9.080 28,236,000 253,240,244 8.9687 6.055 6.049 6.055 5.695 6.055 42,340,543 5.9810 7.97%
2018-11-30 0 8.410 8.400 8.410 8.210 8.430 9,140,138 76,348,006 8.3530 5.608 5.602 5.608 5.475 5.622 13,705,851 5.5705 2.31%
2018-11-29 0 8.220 8.220 8.230 8.220 8.370 8,846,637 73,218,480 8.2764 5.482 5.482 5.488 5.482 5.582 13,265,739 5.5194 0.12%
2018-11-28 0 8.210 8.210 8.220 8.050 8.260 8,899,817 72,875,063 8.1884 5.475 5.475 5.482 5.368 5.508 13,345,484 5.4607 0.61%
2018-11-27 0 8.160 8.160 8.170 8.110 8.230 7,406,439 60,395,822 8.1545 5.442 5.442 5.448 5.408 5.488 11,106,129 5.4381 -1.33%
2018-11-26 0 8.270 8.250 8.270 8.220 8.370 6,446,020 53,452,295 8.2923 5.515 5.502 5.515 5.482 5.582 9,665,958 5.5300 0.85%
2018-11-23 0 8.200 8.200 8.210 8.130 8.270 9,380,000 76,639,310 8.1705 5.468 5.468 5.475 5.422 5.515 14,065,529 5.4487 -0.36%
2018-11-22 0 8.230 8.230 8.260 8.090 8.310 5,262,000 43,128,770 8.1963 5.488 5.488 5.508 5.395 5.542 7,890,492 5.4659 -0.48%
2018-11-21 0 8.270 8.270 8.300 8.200 8.320 8,038,000 66,462,080 8.2685 5.515 5.515 5.535 5.468 5.548 12,053,169 5.5141 -0.36%
2018-11-20 0 8.300 8.300 8.310 8.200 8.350 7,030,281 58,278,727 8.2897 5.535 5.535 5.542 5.468 5.568 10,542,071 5.5282 -0.84%
2018-11-19 0 8.370 8.330 8.370 8.120 8.460 21,054,952 174,099,822 8.2688 5.582 5.555 5.582 5.415 5.642 31,572,393 5.5143 2.83%
2018-11-16 0 8.140 8.130 8.140 8.070 8.350 20,195,160 165,101,388 8.1753 5.428 5.422 5.428 5.382 5.568 30,283,115 5.4519 -2.51%
2018-11-15 0 8.350 8.350 8.360 8.120 8.350 16,349,305 134,108,888 8.2027 5.568 5.568 5.575 5.415 5.568 24,516,165 5.4702 2.45%
2018-11-14 0 8.150 8.140 8.150 7.850 8.340 28,423,533 229,566,064 8.0766 5.435 5.428 5.435 5.235 5.562 42,621,753 5.3861 -4.23%
2018-11-13 0 8.510 8.510 8.530 8.070 8.560 9,978,318 83,474,309 8.3656 5.675 5.675 5.688 5.382 5.708 14,962,721 5.5788 3.65%
2018-11-12 0 8.210 8.200 8.210 8.150 8.450 11,225,129 92,477,726 8.2385 5.475 5.468 5.475 5.435 5.635 16,832,344 5.4940 -1.91%
2018-11-09 0 8.370 8.370 8.390 8.320 8.610 6,316,712 53,142,650 8.4130 5.582 5.582 5.595 5.548 5.742 9,472,057 5.6105 -2.67%
2018-11-08 0 8.600 8.560 8.600 8.530 8.950 11,916,000 103,071,024 8.6498 5.735 5.708 5.735 5.688 5.969 17,868,321 5.7684 -0.23%
2018-11-07 0 8.620 8.620 8.630 8.470 8.770 18,549,188 159,910,296 8.6209 5.748 5.748 5.755 5.648 5.849 27,814,941 5.7491 0.82%
2018-11-06 0 8.550 8.540 8.550 8.400 8.610 8,189,893 69,631,741 8.5022 5.702 5.695 5.702 5.602 5.742 12,280,936 5.6699 2.03%
2018-11-05 0 8.380 8.370 8.380 8.230 8.680 13,874,000 116,936,848 8.4285 5.588 5.582 5.588 5.488 5.789 20,804,388 5.6208 -1.87%
2018-11-02 0 8.540 8.540 8.550 8.280 8.600 26,451,530 224,241,112 8.4774 5.695 5.695 5.702 5.522 5.735 39,664,688 5.6534 6.75%
2018-11-01 0 8.000 7.990 8.000 7.700 8.130 67,974,376 531,325,313 7.8166 5.335 5.328 5.335 5.135 5.422 101,929,167 5.2127 3.09%
2018-10-31 0 7.760 7.760 7.770 7.500 7.860 21,693,762 167,369,933 7.7151 5.175 5.175 5.182 5.002 5.242 32,530,304 5.1450 2.24%
2018-10-30 0 7.590 7.580 7.590 7.570 7.930 15,752,700 120,428,554 7.6449 5.062 5.055 5.062 5.048 5.288 23,621,542 5.0983 -3.80%
2018-10-29 0 7.890 7.880 7.890 7.750 8.240 18,443,624 146,172,309 7.9254 5.262 5.255 5.262 5.168 5.495 27,656,646 5.2853 -3.55%
2018-10-26 0 8.180 8.180 8.190 8.180 8.630 10,582,127 88,073,144 8.3228 5.455 5.455 5.462 5.455 5.755 15,868,147 5.5503 -4.22%
2018-10-25 0 8.540 8.510 8.540 8.340 8.600 17,891,551 151,994,647 8.4953 5.695 5.675 5.695 5.562 5.735 26,828,799 5.6654 -1.73%
2018-10-24 0 8.690 8.670 8.690 8.620 8.890 10,960,414 95,467,270 8.7102 5.795 5.782 5.795 5.748 5.929 16,435,397 5.8086 -0.23%
2018-10-23 0 8.710 8.710 8.740 8.690 9.160 11,694,307 102,918,108 8.8007 5.809 5.809 5.829 5.795 6.109 17,535,887 5.8690 -3.22%
2018-10-22 0 9.000 8.980 9.000 8.690 9.180 11,166,442 100,530,139 9.0029 6.002 5.989 6.002 5.795 6.122 16,744,341 6.0038 1.58%
2018-10-19 0 8.860 8.850 8.860 8.600 8.930 10,456,100 91,913,156 8.7904 5.909 5.902 5.909 5.735 5.955 15,679,167 5.8621 0.91%
2018-10-18 0 8.780 8.760 8.780 8.680 8.900 18,131,104 159,188,910 8.7799 5.855 5.842 5.855 5.789 5.935 27,188,015 5.8551 1.62%
2018-10-16 0 8.640 8.630 8.640 8.530 9.040 11,237,200 98,317,403 8.7493 5.762 5.755 5.762 5.688 6.029 16,850,444 5.8347 -0.46%
2018-10-15 0 8.680 8.680 8.690 8.610 9.210 16,827,643 148,071,804 8.7993 5.789 5.789 5.795 5.742 6.142 25,233,444 5.8681 -5.65%
2018-10-12 0 9.200 9.190 9.200 8.850 9.300 11,076,662 101,038,981 9.1218 6.135 6.129 6.135 5.902 6.202 16,609,714 6.0831 4.19%
2018-10-11 0 8.830 8.830 8.850 8.700 9.000 13,953,741 123,482,660 8.8494 5.889 5.889 5.902 5.802 6.002 20,923,961 5.9015 -5.66%
2018-10-10 0 9.360 9.360 9.370 9.300 9.550 6,764,917 63,858,390 9.4396 6.242 6.242 6.249 6.202 6.369 10,144,151 6.2951 0.75%
2018-10-09 0 9.290 9.250 9.290 9.100 9.380 9,354,633 86,806,788 9.2796 6.195 6.169 6.195 6.069 6.255 14,027,491 6.1883 -0.75%
2018-10-08 0 9.360 9.330 9.360 9.310 9.970 9,210,000 88,258,928 9.5829 6.242 6.222 6.242 6.209 6.649 13,810,610 6.3907 -5.26%
2018-10-05 0 9.880 9.860 9.880 9.440 9.940 9,125,375 89,191,465 9.7740 6.589 6.575 6.589 6.295 6.629 13,683,713 6.5181 0.61%
2018-10-04 0 9.820 9.790 9.820 9.720 9.910 7,103,020 69,648,051 9.8054 6.549 6.529 6.549 6.482 6.609 10,651,145 6.5390 -0.81%
2018-10-03 0 9.900 9.890 9.900 9.800 9.950 6,432,540 63,519,344 9.8747 6.602 6.595 6.602 6.535 6.635 9,645,744 6.5852 1.23%
2018-10-02 0 9.780 9.770 9.780 9.700 10.08 7,507,969 73,812,516 9.8312 6.522 6.515 6.522 6.469 6.722 11,258,375 6.5562 -1.11%
2018-09-28 0 9.890 9.890 9.900 9.890 10.02 7,394,210 73,386,673 9.9249 6.595 6.595 6.602 6.595 6.682 11,087,791 6.6187 0.30%
2018-09-27 0 9.860 9.860 9.900 9.730 10.16 7,162,000 71,443,038 9.9753 6.575 6.575 6.602 6.489 6.775 10,739,587 6.6523 1.02%
2018-09-26 0 9.760 9.760 9.770 9.760 10.34 14,930,298 148,384,236 9.9385 6.509 6.509 6.515 6.509 6.896 22,388,331 6.6277 -4.13%
2018-09-24 0 10.18 10.12 10.18 10.04 10.44 15,616,248 159,731,616 10.229 6.789 6.749 6.789 6.695 6.962 23,416,929 6.8212 -0.39%
2018-09-21 0 10.22 10.20 10.22 9.820 10.22 20,091,824 201,823,656 10.045 6.815 6.802 6.815 6.549 6.815 30,128,160 6.6988 5.04%
2018-09-20 0 9.730 9.690 9.730 9.600 9.800 12,138,011 117,211,698 9.6566 6.489 6.462 6.489 6.402 6.535 18,201,231 6.4398 1.57%
2018-09-19 0 9.580 9.560 9.580 9.260 9.640 10,870,290 103,307,975 9.5037 6.389 6.375 6.389 6.175 6.429 16,300,254 6.3378 4.47%
2018-09-18 0 9.170 9.170 9.180 9.050 9.470 14,611,319 133,895,855 9.1638 6.115 6.115 6.122 6.035 6.315 21,910,015 6.1112 -3.78%
2018-09-17 0 9.530 9.510 9.530 9.060 9.590 11,114,000 104,593,730 9.4110 6.355 6.342 6.355 6.042 6.395 16,665,703 6.2760 -0.52%
2018-09-14 0 9.580 9.560 9.580 9.170 9.590 8,546,733 80,472,522 9.4156 6.389 6.375 6.389 6.115 6.395 12,816,026 6.2791 4.81%
2018-09-13 0 9.140 9.140 9.150 8.990 9.250 16,086,591 146,380,993 9.0996 6.095 6.095 6.102 5.995 6.169 24,122,220 6.0683 3.39%
2018-09-12 0 8.840 8.830 8.840 8.830 9.440 13,778,622 124,319,627 9.0226 5.895 5.889 5.895 5.889 6.295 20,661,366 6.0170 -3.49%
2018-09-11 0 9.160 9.160 9.180 9.110 9.390 11,340,000 104,871,170 9.2479 6.109 6.109 6.122 6.075 6.262 17,004,595 6.1672 -0.22%
2018-09-10 0 9.180 9.170 9.180 8.830 9.230 10,013,750 90,629,261 9.0505 6.122 6.115 6.122 5.889 6.155 15,015,852 6.0356 -0.97%
2018-09-07 0 9.270 9.260 9.270 9.220 9.550 7,978,000 74,565,170 9.3463 6.182 6.175 6.182 6.149 6.369 11,963,198 6.2329 0.22%
2018-09-06 0 9.250 9.240 9.250 9.170 9.410 10,848,000 100,625,540 9.2760 6.169 6.162 6.169 6.115 6.275 16,266,830 6.1859 -1.70%
2018-09-05 0 9.410 9.410 9.430 9.400 9.930 8,778,576 83,409,457 9.5015 6.275 6.275 6.289 6.269 6.622 13,163,680 6.3363 -4.66%
2018-09-04 0 9.870 9.870 9.900 9.720 9.940 2,667,454 26,217,896 9.8288 6.582 6.582 6.602 6.482 6.629 3,999,910 6.5546 0.41%
2018-09-03 0 9.830 9.830 9.870 9.730 10.02 8,550,087 84,173,689 9.8448 6.555 6.555 6.582 6.489 6.682 12,821,056 6.5653 0.31%
2018-08-31 0 9.800 9.800 9.810 9.790 10.06 9,629,808 95,389,969 9.9057 6.535 6.535 6.542 6.529 6.709 14,440,122 6.6059 -2.20%
2018-08-30 0 10.02 10.02 10.06 10.02 10.32 8,489,965 85,960,546 10.125 6.682 6.682 6.709 6.682 6.882 12,730,901 6.7521 -3.47%
2018-08-29 0 10.38 10.36 10.38 10.16 10.50 6,812,945 69,921,454 10.263 6.922 6.909 6.922 6.775 7.002 10,216,170 6.8442 -1.14%
2018-08-28 0 10.50 10.48 10.50 10.20 10.52 11,559,686 120,059,646 10.386 7.002 6.989 7.002 6.802 7.016 17,334,020 6.9262 2.94%
2018-08-27 0 10.20 10.18 10.20 10.00 10.34 14,727,000 150,646,814 10.229 6.802 6.789 6.802 6.669 6.896 22,083,481 6.8217 0.99%
2018-08-24 0 10.10 10.08 10.10 9.880 10.16 12,852,059 128,978,455 10.036 6.735 6.722 6.735 6.589 6.775 19,271,963 6.6925 2.12%
2018-08-23 0 9.890 9.890 9.900 9.750 9.950 6,228,552 61,552,091 9.8822 6.595 6.595 6.602 6.502 6.635 9,339,859 6.5903 -0.40%
2018-08-22 0 9.930 9.910 9.930 9.820 10.16 14,194,000 141,474,146 9.9672 6.622 6.609 6.622 6.549 6.775 21,284,235 6.6469 -1.49%
2018-08-21 0 10.08 10.06 10.08 9.550 10.08 34,417,584 340,199,176 9.8845 6.722 6.709 6.722 6.369 6.722 51,609,973 6.5917 7.58%
2018-08-20 0 9.370 9.320 9.370 8.950 9.390 12,848,000 119,005,800 9.2626 6.249 6.215 6.249 5.969 6.262 19,265,877 6.1770 4.46%
2018-08-17 0 8.970 8.940 8.970 8.890 9.190 13,102,149 118,099,530 9.0138 5.982 5.962 5.982 5.929 6.129 19,646,979 6.0111 0.22%
2018-08-16 0 8.950 8.940 8.970 8.560 9.070 13,521,000 120,751,380 8.9307 5.969 5.962 5.982 5.708 6.049 20,275,056 5.9557 1.94%
2018-08-15 0 8.780 8.750 8.780 8.680 9.090 11,915,643 104,366,252 8.7588 5.855 5.835 5.855 5.789 6.062 17,867,785 5.8410 -3.52%
2018-08-14 0 9.100 9.080 9.100 9.040 9.340 8,310,701 75,999,782 9.1448 6.069 6.055 6.069 6.029 6.229 12,462,091 6.0985 -1.73%
2018-08-13 0 9.260 9.260 9.270 9.030 9.420 8,986,000 82,812,960 9.2158 6.175 6.175 6.182 6.022 6.282 13,474,717 6.1458 -1.49%
2018-08-10 0 9.650 9.620 9.650 9.540 9.760 9,944,838 95,604,030 9.6134 6.269 6.249 6.269 6.197 6.340 15,309,127 6.2449 0.00%
2018-08-09 0 9.650 9.610 9.650 9.300 9.770 11,452,071 109,922,903 9.5985 6.269 6.243 6.269 6.041 6.347 17,629,368 6.2352 2.66%
2018-08-08 0 9.400 9.390 9.400 9.070 9.490 13,695,935 127,719,102 9.3253 6.106 6.100 6.106 5.892 6.165 21,083,582 6.0578 3.07%
2018-08-07 0 9.120 9.110 9.120 8.650 9.180 13,619,388 122,758,034 9.0135 5.924 5.918 5.924 5.619 5.963 20,965,745 5.8552 5.92%
2018-08-06 0 8.610 8.580 8.610 8.520 8.850 9,846,562 85,210,643 8.6538 5.593 5.574 5.593 5.535 5.749 15,157,840 5.6216 -1.71%
2018-08-03 0 8.760 8.750 8.760 8.600 9.250 19,495,042 170,761,045 8.7592 5.691 5.684 5.691 5.587 6.009 30,010,752 5.6900 -4.47%
2018-08-02 0 9.170 9.160 9.170 9.100 9.620 16,903,948 156,064,692 9.2324 5.957 5.950 5.957 5.911 6.249 26,022,011 5.9974 -3.58%
2018-08-01 0 9.510 9.500 9.510 9.350 9.940 29,787,500 287,250,162 9.6433 6.178 6.171 6.178 6.074 6.457 45,855,007 6.2643 2.92%
2018-07-31 0 9.240 9.240 9.250 9.180 9.400 17,873,700 165,361,497 9.2517 6.002 6.002 6.009 5.963 6.106 27,514,851 6.0099 0.98%
2018-07-30 0 9.150 9.130 9.150 8.960 9.190 5,729,590 52,257,924 9.1207 5.944 5.931 5.944 5.820 5.970 8,820,156 5.9248 1.33%
2018-07-27 0 9.030 9.030 9.040 8.770 9.060 6,486,450 57,737,331 8.9012 5.866 5.866 5.872 5.697 5.885 9,985,269 5.7823 1.01%
2018-07-26 0 8.940 8.930 8.950 8.890 9.150 8,117,000 72,907,360 8.9821 5.807 5.801 5.814 5.775 5.944 12,495,345 5.8348 -0.67%
2018-07-25 0 9.000 9.000 9.020 9.000 9.300 8,034,079 73,005,902 9.0870 5.846 5.846 5.859 5.846 6.041 12,367,696 5.9030 -1.32%
2018-07-24 0 9.120 9.120 9.150 8.670 9.280 17,673,960 160,719,388 9.0936 5.924 5.924 5.944 5.632 6.028 27,207,371 5.9072 5.43%
2018-07-23 0 8.650 8.640 8.650 8.440 8.650 5,600,000 47,858,878 8.5462 5.619 5.613 5.619 5.483 5.619 8,620,664 5.5516 2.25%
2018-07-20 0 8.460 8.460 8.480 8.260 8.580 14,424,569 121,351,867 8.4129 5.496 5.496 5.509 5.366 5.574 22,205,244 5.4650 -1.40%
2018-07-19 0 8.580 8.580 8.600 8.480 8.740 14,387,048 123,730,221 8.6001 5.574 5.574 5.587 5.509 5.678 22,147,484 5.5866 2.14%
2018-07-18 0 8.400 8.400 8.410 8.250 8.550 32,472,930 273,229,884 8.4141 5.457 5.457 5.463 5.359 5.554 49,988,969 5.4658 1.69%
2018-07-17 0 8.260 8.260 8.280 8.250 8.760 24,684,824 207,698,010 8.4140 5.366 5.366 5.379 5.359 5.691 37,999,925 5.4657 -4.07%
2018-07-16 0 8.610 8.610 8.630 8.610 8.890 12,142,000 105,369,640 8.6781 5.593 5.593 5.606 5.593 5.775 18,691,447 5.6373 -1.60%
2018-07-13 0 8.750 8.750 8.790 8.720 8.880 10,029,125 88,205,792 8.7950 5.684 5.684 5.710 5.665 5.768 15,438,879 5.7132 -1.24%
2018-07-12 0 8.860 8.860 8.870 8.800 9.030 17,040,435 150,982,160 8.8602 5.755 5.755 5.762 5.716 5.866 26,232,120 5.7556 -2.42%
2018-07-11 0 9.080 9.070 9.080 9.020 9.300 7,753,585 70,756,636 9.1257 5.898 5.892 5.898 5.859 6.041 11,935,902 5.9281 -2.37%
2018-07-10 0 9.300 9.290 9.300 9.280 9.510 10,955,006 102,400,900 9.3474 6.041 6.035 6.041 6.028 6.178 16,864,184 6.0721 -0.75%
2018-07-09 0 9.370 9.370 9.390 9.060 9.450 10,853,666 100,427,783 9.2529 6.087 6.087 6.100 5.885 6.139 16,708,181 6.0107 3.42%
2018-07-06 0 9.060 9.050 9.060 8.970 9.230 16,476,123 149,691,787 9.0854 5.885 5.879 5.885 5.827 5.996 25,363,415 5.9019 -0.55%
2018-07-05 0 9.110 9.090 9.110 8.990 9.160 19,031,938 172,292,150 9.0528 5.918 5.905 5.918 5.840 5.950 29,297,848 5.8807 1.00%
2018-07-04 0 9.020 9.010 9.020 8.950 9.180 31,665,000 285,230,826 9.0078 5.859 5.853 5.859 5.814 5.963 48,745,238 5.8515 -0.44%
2018-07-03 0 9.060 9.050 9.060 8.790 9.230 27,653,735 248,599,879 8.9897 5.885 5.879 5.885 5.710 5.996 42,570,280 5.8398 -5.53%
2018-06-29 0 9.590 9.570 9.590 9.400 9.700 25,154,019 240,925,029 9.5780 6.230 6.217 6.230 6.106 6.301 38,722,206 6.2219 2.57%
2018-06-28 0 9.350 9.350 9.370 8.950 9.380 27,791,667 253,974,533 9.1385 6.074 6.074 6.087 5.814 6.093 42,782,613 5.9364 5.41%
2018-06-27 0 8.870 8.860 8.870 8.640 9.230 43,761,324 394,051,158 9.0046 5.762 5.755 5.762 5.613 5.996 67,366,372 5.8494 3.14%
2018-06-26 0 8.600 8.600 8.610 8.520 8.980 31,070,860 268,566,504 8.6437 5.587 5.587 5.593 5.535 5.833 47,830,617 5.6149 -3.59%
2018-06-25 0 8.920 8.920 8.940 8.910 9.460 17,443,250 157,226,908 9.0136 5.794 5.794 5.807 5.788 6.145 26,852,215 5.8553 -4.70%
2018-06-22 0 9.360 9.350 9.360 9.020 9.440 22,120,720 203,481,356 9.1987 6.080 6.074 6.080 5.859 6.132 34,052,732 5.9755 1.85%
2018-06-21 0 9.190 9.190 9.200 9.160 9.490 23,697,758 220,554,771 9.3070 5.970 5.970 5.976 5.950 6.165 36,480,431 6.0458 -2.75%
2018-06-20 0 9.450 9.430 9.450 9.300 9.550 25,330,448 238,761,863 9.4259 6.139 6.126 6.139 6.041 6.204 38,993,802 6.1231 0.00%
2018-06-19 0 9.450 9.450 9.460 9.400 9.720 27,816,645 264,462,158 9.5073 6.139 6.139 6.145 6.106 6.314 42,821,064 6.1760 -3.87%
2018-06-15 0 9.830 9.820 9.830 9.640 10.10 27,524,828 270,615,287 9.8317 6.386 6.379 6.386 6.262 6.561 42,371,840 6.3867 0.92%
2018-06-14 0 9.740 9.730 9.740 9.460 9.990 40,806,328 395,501,916 9.6922 6.327 6.321 6.327 6.145 6.490 62,817,438 6.2961 -2.50%
2018-06-13 0 9.990 9.990 10.00 9.990 10.38 26,919,610 271,615,296 10.090 6.490 6.490 6.496 6.490 6.743 41,440,164 6.5544 -3.20%
2018-06-12 0 10.32 10.32 10.36 10.10 10.60 22,303,319 229,500,656 10.290 6.704 6.704 6.730 6.561 6.886 34,333,826 6.6844 -1.71%
2018-06-11 0 10.50 10.50 10.52 10.50 10.76 9,824,000 104,009,884 10.587 6.821 6.821 6.834 6.821 6.990 15,123,108 6.8775 -0.94%
2018-06-08 0 10.88 10.88 10.90 10.76 10.92 7,105,010 77,218,212 10.868 6.886 6.886 6.898 6.810 6.911 11,226,398 6.8783 0.93%
2018-06-07 0 10.78 10.76 10.78 10.72 10.90 8,033,048 86,577,288 10.778 6.822 6.810 6.822 6.785 6.898 12,692,761 6.8210 0.19%
2018-06-06 0 10.76 10.76 10.78 10.60 10.90 8,059,116 87,097,689 10.807 6.810 6.810 6.822 6.709 6.898 12,733,950 6.8398 0.75%
2018-06-05 0 10.68 10.66 10.68 10.50 10.90 13,237,512 140,608,465 10.622 6.759 6.747 6.759 6.645 6.898 20,916,167 6.7225 -1.29%
2018-06-04 0 10.82 10.80 10.82 10.78 11.20 16,912,002 184,699,490 10.921 6.848 6.835 6.848 6.822 7.088 26,722,111 6.9119 -2.17%
2018-06-01 0 11.06 11.04 11.06 10.72 11.28 19,391,466 212,874,897 10.978 7.000 6.987 7.000 6.785 7.139 30,639,832 6.9477 2.60%
2018-05-31 0 10.78 10.78 10.80 10.64 10.92 11,863,606 127,547,663 10.751 6.822 6.822 6.835 6.734 6.911 18,745,302 6.8042 -0.37%
2018-05-30 0 10.82 10.82 10.84 10.78 11.08 7,024,000 76,292,532 10.862 6.848 6.848 6.860 6.822 7.012 11,098,397 6.8742 -1.81%
2018-05-29 0 11.02 11.02 11.04 11.02 11.12 5,470,068 60,482,849 11.057 6.974 6.974 6.987 6.974 7.038 8,643,079 6.9978 -0.54%
2018-05-28 0 11.08 11.08 11.10 11.00 11.32 12,595,000 140,520,576 11.157 7.012 7.012 7.025 6.962 7.164 19,900,955 7.0610 -1.60%
2018-05-25 0 11.26 11.22 11.26 11.18 11.42 6,745,528 75,974,714 11.263 7.126 7.101 7.126 7.076 7.228 10,658,392 7.1282 -0.71%
2018-05-24 0 11.34 11.28 11.34 11.10 11.34 13,464,432 150,957,410 11.212 7.177 7.139 7.177 7.025 7.177 21,274,716 7.0956 0.18%
2018-05-23 0 11.32 11.30 11.32 11.06 11.42 10,260,244 115,288,931 11.236 7.164 7.152 7.164 7.000 7.228 16,211,882 7.1114 0.71%
2018-05-21 0 11.24 11.24 11.28 10.92 11.40 15,988,000 179,419,525 11.222 7.114 7.114 7.139 6.911 7.215 25,262,125 7.1023 2.74%
2018-05-18 0 10.94 10.94 10.96 10.68 11.10 27,832,535 301,624,437 10.837 6.924 6.924 6.936 6.759 7.025 43,977,294 6.8586 -1.44%
2018-05-17 0 11.10 11.08 11.10 10.96 11.16 12,316,181 136,141,982 11.054 7.025 7.012 7.025 6.936 7.063 19,460,402 6.9958 0.36%
2018-05-16 0 11.06 11.04 11.06 10.54 11.08 24,882,548 270,112,724 10.856 7.000 6.987 7.000 6.671 7.012 39,316,114 6.8703 3.36%
2018-05-15 0 10.70 10.68 10.70 10.70 11.22 41,838,723 454,082,145 10.853 6.772 6.759 6.772 6.772 7.101 66,108,021 6.8688 -7.44%
2018-05-14 0 11.56 11.54 11.56 11.10 11.68 9,709,446 111,678,200 11.502 7.316 7.303 7.316 7.025 7.392 15,341,583 7.2794 4.90%
2018-05-11 0 11.02 11.00 11.02 11.00 11.28 10,587,020 117,539,706 11.102 6.974 6.962 6.974 6.962 7.139 16,728,210 7.0264 -0.54%
2018-05-10 0 11.08 11.06 11.08 11.06 11.36 6,963,044 77,479,046 11.127 7.012 7.000 7.012 7.000 7.190 11,002,082 7.0422 -1.95%
2018-05-09 0 11.30 11.30 11.32 11.16 11.38 8,638,951 97,248,539 11.257 7.152 7.152 7.164 7.063 7.202 13,650,129 7.1244 -0.70%
2018-05-08 0 11.38 11.36 11.38 11.00 11.38 8,294,776 93,231,175 11.240 7.202 7.190 7.202 6.962 7.202 13,106,309 7.1135 2.71%
2018-05-07 0 11.08 11.08 11.10 11.02 11.38 8,119,241 90,664,964 11.167 7.012 7.012 7.025 6.974 7.202 12,828,952 7.0672 -1.25%
2018-05-04 0 11.22 11.22 11.24 11.20 11.48 9,312,282 105,151,707 11.292 7.101 7.101 7.114 7.088 7.266 14,714,037 7.1464 -0.53%
2018-05-03 0 11.28 11.26 11.28 11.12 11.52 17,501,503 196,537,089 11.230 7.139 7.126 7.139 7.038 7.291 27,653,562 7.1071 -2.08%
2018-05-02 0 11.52 11.50 11.52 11.38 11.70 16,370,090 188,774,055 11.532 7.291 7.278 7.291 7.202 7.405 25,865,853 7.2982 0.70%
2018-04-30 0 11.44 11.42 11.44 11.38 11.64 13,800,272 158,111,128 11.457 7.240 7.228 7.240 7.202 7.367 21,805,366 7.2510 -0.17%
2018-04-27 0 11.46 11.44 11.46 11.44 11.78 12,118,080 139,478,557 11.510 7.253 7.240 7.253 7.240 7.455 19,147,389 7.2845 -1.38%
2018-04-26 0 11.62 11.62 11.64 11.60 12.20 13,650,625 159,310,474 11.671 7.354 7.354 7.367 7.341 7.721 21,568,914 7.3861 -4.44%
2018-04-25 0 12.16 12.14 12.16 11.84 12.22 12,560,464 151,930,249 12.096 7.696 7.683 7.696 7.493 7.734 19,846,385 7.6553 -0.49%
2018-04-24 0 12.22 12.20 12.22 11.48 12.26 23,573,311 284,836,584 12.083 7.734 7.721 7.734 7.266 7.759 37,247,431 7.6471 7.01%
2018-04-23 0 11.42 11.40 11.42 11.18 11.56 8,808,984 100,434,062 11.401 7.228 7.215 7.228 7.076 7.316 13,918,792 7.2157 1.96%
2018-04-20 0 11.20 11.20 11.22 11.16 11.64 10,028,571 113,394,218 11.307 7.088 7.088 7.101 7.063 7.367 15,845,823 7.1561 -0.53%
2018-04-19 0 11.26 11.24 11.26 11.18 11.52 14,901,745 168,112,173 11.281 7.126 7.114 7.126 7.076 7.291 23,545,768 7.1398 -1.92%
2018-04-18 0 11.48 11.44 11.48 11.26 11.68 12,141,250 139,499,000 11.490 7.266 7.240 7.266 7.126 7.392 19,183,999 7.2716 0.17%
2018-04-17 0 11.46 11.40 11.46 11.34 11.76 13,358,685 153,224,811 11.470 7.253 7.215 7.253 7.177 7.443 21,107,629 7.2592 -1.21%
2018-04-16 0 11.60 11.58 11.60 11.56 12.00 14,805,259 171,905,319 11.611 7.341 7.329 7.341 7.316 7.595 23,393,314 7.3485 -3.81%
2018-04-13 0 12.06 12.06 12.08 12.00 12.26 7,274,225 88,032,632 12.102 7.633 7.633 7.645 7.595 7.759 11,493,769 7.6592 -0.33%
2018-04-12 0 12.10 12.10 12.12 11.92 12.12 7,297,935 87,762,988 12.026 7.658 7.658 7.671 7.544 7.671 11,531,232 7.6109 0.67%
2018-04-11 0 12.02 12.00 12.02 11.96 12.48 11,064,200 134,606,383 12.166 7.607 7.595 7.607 7.569 7.898 17,482,187 7.6996 -1.96%
2018-04-10 0 12.26 12.24 12.26 12.00 12.36 12,052,250 146,655,446 12.168 7.759 7.747 7.759 7.595 7.822 19,043,373 7.7011 0.16%
2018-04-09 0 12.24 12.22 12.24 11.78 12.44 19,175,376 233,363,320 12.170 7.747 7.734 7.747 7.455 7.873 30,298,395 7.7022 3.73%
2018-04-06 0 11.80 11.80 11.82 11.64 11.96 8,936,536 105,569,157 11.813 7.468 7.468 7.481 7.367 7.569 14,120,333 7.4764 1.72%
2018-04-04 0 11.60 11.58 11.60 11.56 11.92 9,944,669 116,338,945 11.699 7.341 7.329 7.341 7.316 7.544 15,713,252 7.4039 -2.03%
2018-04-03 0 11.84 11.82 11.84 11.50 11.94 14,229,301 166,432,655 11.696 7.493 7.481 7.493 7.278 7.557 22,483,261 7.4025 0.17%
2018-03-29 0 11.82 11.80 11.82 11.10 11.90 14,946,128 173,677,433 11.620 7.481 7.468 7.481 7.025 7.531 23,615,896 7.3543 7.26%
2018-03-28 0 11.02 11.02 11.04 11.02 11.56 18,931,786 211,338,686 11.163 6.974 6.974 6.987 6.974 7.316 29,913,506 7.0650 -5.00%
2018-03-27 0 11.60 11.58 11.60 11.54 11.90 12,954,746 151,617,712 11.704 7.341 7.329 7.341 7.303 7.531 20,469,378 7.4071 -0.68%
2018-03-26 0 11.68 11.66 11.68 11.46 11.90 10,133,632 118,052,330 11.650 7.392 7.379 7.392 7.253 7.531 16,011,826 7.3728 -0.68%
2018-03-23 0 11.76 11.74 11.76 11.36 11.80 30,696,603 355,461,129 11.580 7.443 7.430 7.443 7.190 7.468 48,502,716 7.3287 -2.16%
2018-03-22 0 12.02 12.00 12.02 11.68 12.30 38,781,116 464,519,420 11.978 7.607 7.595 7.607 7.392 7.784 61,276,795 7.5807 -2.59%
2018-03-21 0 12.34 12.34 12.36 12.30 12.88 14,296,388 179,372,316 12.547 7.810 7.810 7.822 7.784 8.152 22,589,263 7.9406 -3.74%
2018-03-20 0 12.82 12.76 12.82 12.70 13.08 8,060,628 103,459,975 12.835 8.114 8.076 8.114 8.038 8.278 12,736,339 8.1232 -1.38%
2018-03-19 0 13.00 12.98 13.00 12.82 13.00 6,206,600 80,405,452 12.955 8.227 8.215 8.227 8.114 8.227 9,806,849 8.1989 0.31%
2018-03-16 0 12.96 12.92 12.96 12.80 13.10 10,670,753 137,906,366 12.924 8.202 8.177 8.202 8.101 8.291 16,860,514 8.1793 0.15%
2018-03-15 0 12.94 12.94 12.96 12.70 13.10 11,718,600 151,039,214 12.889 8.190 8.190 8.202 8.038 8.291 18,516,183 8.1571 -1.52%
2018-03-14 0 13.14 13.14 13.16 12.66 13.18 10,019,457 129,737,941 12.949 8.316 8.316 8.329 8.012 8.341 15,831,422 8.1950 2.02%
2018-03-13 0 12.88 12.84 12.88 12.62 12.94 7,334,362 93,928,653 12.807 8.152 8.126 8.152 7.987 8.190 11,588,790 8.1051 1.26%
2018-03-12 0 12.72 12.72 12.74 12.58 13.02 11,253,226 143,512,155 12.753 8.050 8.050 8.063 7.962 8.240 17,780,861 8.0712 -0.47%
2018-03-09 0 12.78 12.76 12.78 12.46 12.80 8,858,225 112,247,260 12.672 8.088 8.076 8.088 7.886 8.101 13,996,597 8.0196 1.11%
2018-03-08 0 12.64 12.60 12.64 12.34 12.68 13,219,845 165,420,707 12.513 8.000 7.974 8.000 7.810 8.025 20,888,252 7.9193 2.93%
2018-03-07 0 12.28 12.28 12.30 12.18 12.54 9,258,004 114,044,898 12.319 7.772 7.772 7.784 7.709 7.936 14,628,274 7.7962 -3.31%
2018-03-06 0 12.70 12.68 12.70 11.92 12.88 20,868,373 260,053,310 12.462 8.038 8.025 8.038 7.544 8.152 32,973,445 7.8867 4.44%
2018-03-05 0 12.16 12.14 12.16 12.12 12.80 15,805,996 195,420,748 12.364 7.696 7.683 7.696 7.671 8.101 24,974,546 7.8248 -3.49%
2018-03-02 0 12.60 12.60 12.62 12.42 13.12 26,418,704 336,190,613 12.725 7.974 7.974 7.987 7.860 8.303 41,743,345 8.0538 -5.97%
2018-03-01 0 13.40 13.40 13.42 12.28 13.44 36,398,166 467,834,539 12.853 8.481 8.481 8.493 7.772 8.506 57,511,572 8.1346 10.02%
2018-02-28 0 12.18 12.18 12.24 11.40 12.30 13,049,391 157,572,506 12.075 7.709 7.709 7.747 7.215 7.784 20,618,923 7.6421 3.75%
2018-02-27 0 11.74 11.74 11.76 11.68 12.22 13,209,565 157,802,339 11.946 7.430 7.430 7.443 7.392 7.734 20,872,009 7.5605 -1.68%
2018-02-26 0 11.94 11.90 11.94 11.64 12.16 19,045,479 227,450,889 11.943 7.557 7.531 7.557 7.367 7.696 30,093,149 7.5582 0.67%
2018-02-23 0 11.86 11.86 11.90 11.54 11.96 13,421,899 158,507,926 11.810 7.506 7.506 7.531 7.303 7.569 21,207,511 7.4741 4.40%
2018-02-22 0 11.36 11.34 11.36 10.96 11.72 12,829,785 145,987,553 11.379 7.190 7.177 7.190 6.936 7.417 20,271,931 7.2015 0.00%
2018-02-21 0 11.36 11.34 11.36 11.02 11.50 5,579,171 63,215,595 11.331 7.190 7.177 7.190 6.974 7.278 8,815,469 7.1710 -0.18%
2018-02-20 0 11.38 11.30 11.38 11.12 11.66 5,368,505 60,951,626 11.354 7.202 7.152 7.202 7.038 7.379 8,482,602 7.1855 -1.04%
2018-02-15 0 11.50 11.46 11.50 11.34 11.56 5,634,194 64,622,475 11.470 7.278 7.253 7.278 7.177 7.316 8,902,409 7.2590 2.68%
2018-02-14 0 11.20 11.20 11.24 10.92 11.24 5,253,609 58,288,567 11.095 7.088 7.088 7.114 6.911 7.114 8,301,059 7.0218 1.27%
2018-02-13 0 11.06 11.04 11.06 10.80 11.08 11,813,196 129,935,845 10.999 7.000 6.987 7.000 6.835 7.012 18,665,651 6.9612 3.75%
2018-02-12 0 10.66 10.66 10.72 10.32 10.78 14,093,151 149,293,880 10.593 6.747 6.747 6.785 6.531 6.822 22,268,135 6.7044 2.70%
2018-02-09 0 10.38 10.38 10.40 9.890 10.68 31,759,258 327,628,476 10.316 6.569 6.569 6.582 6.259 6.759 50,181,783 6.5288 -4.24%
2018-02-08 0 10.84 10.82 10.84 10.32 11.16 24,258,136 262,065,314 10.803 6.860 6.848 6.860 6.531 7.063 38,329,501 6.8372 -1.81%
2018-02-07 0 11.04 11.04 11.08 10.98 11.74 21,047,919 236,621,511 11.242 6.987 6.987 7.012 6.949 7.430 33,257,140 7.1149 -1.78%
2018-02-06 0 11.24 11.22 11.24 10.88 11.66 28,343,898 318,504,621 11.237 7.114 7.101 7.114 6.886 7.379 44,785,282 7.1118 -6.49%
2018-02-05 0 12.02 12.02 12.04 11.80 12.12 21,595,635 258,563,372 11.973 7.607 7.607 7.620 7.468 7.671 34,122,569 7.5775 -1.80%
2018-02-02 0 12.24 12.24 12.26 11.80 12.48 19,729,534 241,685,491 12.250 7.747 7.747 7.759 7.468 7.898 31,174,002 7.7528 -1.61%
2018-02-01 0 12.44 12.42 12.44 11.90 12.80 21,797,742 271,455,138 12.453 7.873 7.860 7.873 7.531 8.101 34,441,911 7.8815 4.54%
2018-01-31 0 11.90 11.88 11.90 11.70 12.14 16,842,963 200,782,937 11.921 7.531 7.519 7.531 7.405 7.683 26,613,024 7.5445 0.17%
2018-01-30 0 11.88 11.86 11.88 11.74 12.00 9,679,999 115,004,596 11.881 7.519 7.506 7.519 7.430 7.595 15,295,055 7.5191 -0.83%
2018-01-29 0 11.98 11.98 12.00 11.74 12.30 18,690,024 224,748,040 12.025 7.582 7.582 7.595 7.430 7.784 29,531,506 7.6104 -1.64%
2018-01-26 0 12.18 12.16 12.18 11.68 12.20 24,515,165 293,554,595 11.974 7.709 7.696 7.709 7.392 7.721 38,735,624 7.5784 2.87%
2018-01-25 0 11.84 11.84 11.88 10.94 12.00 24,926,574 289,796,546 11.626 7.493 7.493 7.519 6.924 7.595 39,385,678 7.3579 7.64%
2018-01-24 0 11.00 10.96 11.00 10.84 11.08 11,451,190 125,358,802 10.947 6.962 6.936 6.962 6.860 7.012 18,093,657 6.9283 0.92%
2018-01-23 0 10.90 10.90 10.92 10.86 11.22 10,437,689 114,383,204 10.959 6.898 6.898 6.911 6.873 7.101 16,492,257 6.9356 -1.62%
2018-01-22 0 11.08 11.08 11.12 10.84 11.28 11,419,522 126,168,961 11.049 7.012 7.012 7.038 6.860 7.139 18,043,620 6.9924 1.84%
2018-01-19 0 10.88 10.86 10.88 10.50 11.12 16,417,328 178,581,099 10.878 6.886 6.873 6.886 6.645 7.038 25,940,492 6.8843 -1.63%
2018-01-18 0 11.06 11.06 11.08 10.94 11.14 10,411,191 115,015,172 11.047 7.000 7.000 7.012 6.924 7.050 16,450,388 6.9916 -0.18%
2018-01-17 0 11.08 11.06 11.08 10.92 11.20 7,436,979 81,888,840 11.011 7.012 7.000 7.012 6.911 7.088 11,750,931 6.9687 0.18%
2018-01-16 0 11.06 11.06 11.12 10.70 11.26 10,739,383 118,163,006 11.003 7.000 7.000 7.038 6.772 7.126 16,968,954 6.9635 0.55%
2018-01-15 0 11.00 10.98 11.00 10.94 11.46 13,561,759 152,113,838 11.216 6.962 6.949 6.962 6.924 7.253 21,428,499 7.0987 -0.72%
2018-01-12 0 11.08 11.08 11.10 11.08 11.44 6,204,533 69,367,888 11.180 7.012 7.012 7.025 7.012 7.240 9,803,583 7.0758 -1.07%
2018-01-11 0 11.20 11.14 11.20 10.94 11.30 12,248,362 136,011,522 11.104 7.088 7.050 7.088 6.924 7.152 19,353,243 7.0278 -1.06%
2018-01-10 0 11.32 11.30 11.32 11.00 11.74 17,499,921 199,207,300 11.383 7.164 7.152 7.164 6.962 7.430 27,651,063 7.2043 -0.35%
2018-01-09 0 11.36 11.36 11.40 11.20 11.52 13,194,994 149,974,386 11.366 7.190 7.190 7.215 7.088 7.291 20,848,986 7.1934 -0.53%
2018-01-08 0 11.42 11.42 11.44 10.74 11.78 25,640,548 291,818,738 11.381 7.228 7.228 7.240 6.797 7.455 40,513,806 7.2029 5.16%
2018-01-05 0 10.86 10.78 10.86 10.40 10.90 13,729,926 146,881,710 10.698 6.873 6.822 6.873 6.582 6.898 21,694,215 6.7705 -0.55%
2018-01-04 0 10.92 10.90 10.92 10.72 11.06 11,442,822 125,089,127 10.932 6.911 6.898 6.911 6.785 7.000 18,080,435 6.9185 0.00%
2018-01-03 0 10.92 10.92 10.98 10.64 11.16 22,356,443 244,602,770 10.941 6.911 6.911 6.949 6.734 7.063 35,324,697 6.9244 0.92%
2018-01-02 0 10.82 10.80 10.82 10.06 10.84 18,479,273 196,306,079 10.623 6.848 6.835 6.848 6.367 6.860 29,198,505 6.7232 6.29%
2017-12-29 0 10.18 10.16 10.20 10.04 10.24 9,483,755 96,295,609 10.154 6.443 6.430 6.455 6.354 6.481 14,984,976 6.4261 0.99%
2017-12-28 0 10.08 10.04 10.08 9.860 10.16 10,801,083 108,374,710 10.034 6.379 6.354 6.379 6.240 6.430 17,066,444 6.3502 0.80%
2017-12-27 0 10.00 9.990 10.00 9.600 10.08 18,798,650 186,570,368 9.9247 6.329 6.323 6.329 6.076 6.379 29,703,142 6.2812 5.71%
2017-12-22 0 9.460 9.460 9.470 9.420 9.740 6,418,800 61,053,396 9.5117 5.987 5.987 5.993 5.962 6.164 10,142,140 6.0198 -2.47%
2017-12-21 0 9.700 9.690 9.700 9.200 9.730 28,132,080 268,641,553 9.5493 6.139 6.133 6.139 5.823 6.158 44,450,595 6.0436 5.43%
2017-12-20 0 9.200 9.200 9.210 9.100 9.380 7,007,232 64,777,868 9.2444 5.823 5.823 5.829 5.759 5.936 11,071,902 5.8507 0.88%
2017-12-19 0 9.120 9.110 9.120 9.110 9.380 10,468,213 96,748,852 9.2422 5.772 5.766 5.772 5.766 5.936 16,540,487 5.8492 -0.33%
2017-12-18 0 9.150 9.140 9.150 8.790 9.310 18,397,772 167,893,652 9.1258 5.791 5.785 5.791 5.563 5.892 29,069,728 5.7755 4.33%
2017-12-15 0 8.770 8.770 8.800 8.740 8.990 14,790,686 130,479,738 8.8218 5.550 5.550 5.569 5.531 5.690 23,370,287 5.5831 -2.23%
2017-12-14 0 8.970 8.970 8.980 8.850 9.030 6,940,608 62,332,511 8.9808 5.677 5.677 5.683 5.601 5.715 10,966,632 5.6838 0.79%
2017-12-13 0 8.900 8.900 8.910 8.830 8.990 3,981,593 35,465,804 8.9074 5.633 5.633 5.639 5.588 5.690 6,291,187 5.6374 -0.56%
2017-12-12 0 8.950 8.940 8.950 8.890 9.230 7,551,731 67,801,040 8.9782 5.664 5.658 5.664 5.626 5.842 11,932,247 5.6822 -2.51%
2017-12-11 0 9.180 9.170 9.180 8.870 9.290 16,472,224 150,576,005 9.1412 5.810 5.804 5.810 5.614 5.879 26,027,232 5.7853 2.11%
2017-12-08 0 8.990 8.960 8.990 8.760 9.120 18,549,517 166,550,008 8.9787 5.690 5.671 5.690 5.544 5.772 29,309,495 5.6825 3.10%
2017-12-07 0 8.720 8.710 8.720 8.360 8.760 26,094,665 222,695,020 8.5341 5.519 5.512 5.519 5.291 5.544 41,231,341 5.4011 2.23%
2017-12-06 0 8.530 8.520 8.530 8.450 9.030 30,178,186 260,740,820 8.6400 5.399 5.392 5.399 5.348 5.715 47,683,581 5.4681 -5.22%
2017-12-05 0 9.000 9.000 9.010 8.950 9.150 15,268,348 137,952,201 9.0352 5.696 5.696 5.702 5.664 5.791 24,125,026 5.7182 -1.75%
2017-12-04 0 9.160 9.150 9.160 9.100 9.380 14,419,123 132,388,702 9.1815 5.797 5.791 5.797 5.759 5.936 22,783,193 5.8108 -1.51%
2017-12-01 0 9.300 9.280 9.300 9.100 9.560 15,982,384 148,210,305 9.2734 5.886 5.873 5.886 5.759 6.050 25,253,251 5.8690 -2.41%
2017-11-30 0 9.530 9.480 9.530 9.270 9.540 25,113,260 236,677,409 9.4244 6.031 6.000 6.031 5.867 6.038 39,680,655 5.9646 0.95%
2017-11-29 0 9.440 9.410 9.440 8.990 9.460 28,662,040 265,898,104 9.2770 5.974 5.955 5.974 5.690 5.987 45,287,968 5.8713 5.01%
2017-11-28 0 8.990 8.960 8.990 8.750 9.010 12,272,672 109,471,286 8.9199 5.690 5.671 5.690 5.538 5.702 19,391,654 5.6453 0.45%
2017-11-27 0 8.950 8.920 8.950 8.820 9.090 20,003,000 179,184,447 8.9579 5.664 5.645 5.664 5.582 5.753 31,606,097 5.6693 1.70%
2017-11-24 0 8.800 8.790 8.800 8.700 8.910 19,282,246 170,248,092 8.8293 5.569 5.563 5.569 5.506 5.639 30,467,257 5.5879 1.50%
2017-11-23 0 8.670 8.650 8.670 8.570 8.950 30,646,726 268,654,061 8.7662 5.487 5.474 5.487 5.424 5.664 48,423,906 5.5480 0.00%
2017-11-22 0 8.670 8.650 8.680 8.430 8.840 33,035,062 287,832,545 8.7129 5.487 5.474 5.493 5.335 5.595 52,197,639 5.5143 1.29%
2017-11-21 0 8.560 8.540 8.560 7.860 8.620 50,985,048 421,607,396 8.2692 5.417 5.405 5.417 4.974 5.455 80,559,835 5.2335 9.04%
2017-11-20 0 7.850 7.850 7.860 7.760 7.930 21,589,790 169,050,655 7.8301 4.968 4.968 4.974 4.911 5.019 34,113,333 4.9556 1.68%
2017-11-17 0 7.720 7.720 7.730 7.700 7.900 13,290,873 103,889,628 7.8166 4.886 4.886 4.892 4.873 5.000 21,000,481 4.9470 -0.39%
2017-11-16 0 7.750 7.750 7.770 7.650 7.780 7,165,753 55,381,563 7.7286 4.905 4.905 4.918 4.842 4.924 11,322,376 4.8913 0.39%
2017-11-15 0 7.720 7.720 7.730 7.710 7.970 11,736,915 91,762,551 7.8183 4.886 4.886 4.892 4.880 5.044 18,545,122 4.9481 -2.89%
2017-11-14 0 7.950 7.940 7.950 7.800 8.000 11,003,851 87,021,268 7.9083 5.031 5.025 5.031 4.936 5.063 17,386,831 5.0050 0.00%
2017-11-13 0 7.950 7.930 7.950 7.850 7.990 8,154,326 64,632,727 7.9262 5.031 5.019 5.031 4.968 5.057 12,884,388 5.0164 0.89%
2017-11-10 0 7.880 7.870 7.920 7.860 8.000 6,043,381 47,802,935 7.9100 4.987 4.981 5.012 4.974 5.063 9,548,952 5.0061 -1.50%
2017-11-09 0 8.000 7.990 8.000 7.900 8.010 8,548,320 68,203,965 7.9786 5.063 5.057 5.063 5.000 5.069 13,506,926 5.0496 0.76%
2017-11-08 0 7.940 7.930 7.940 7.840 8.030 11,065,960 88,180,083 7.9686 5.025 5.019 5.025 4.962 5.082 17,484,968 5.0432 1.02%
2017-11-07 0 7.860 7.850 7.860 7.790 8.040 14,407,333 113,885,274 7.9047 4.974 4.968 4.974 4.930 5.088 22,764,564 5.0027 -1.38%
2017-11-06 0 7.970 7.960 7.970 7.900 8.090 24,438,945 195,051,760 7.9812 5.044 5.038 5.044 5.000 5.120 38,615,191 5.0512 2.18%
2017-11-03 0 7.800 7.790 7.800 7.680 7.920 35,494,237 278,873,144 7.8569 4.936 4.930 4.936 4.861 5.012 56,083,303 4.9725 1.56%
2017-11-02 0 7.680 7.680 7.690 7.600 7.720 4,462,977 34,287,058 7.6826 4.861 4.861 4.867 4.810 4.886 7,051,806 4.8622 0.92%
2017-11-01 0 7.610 7.610 7.630 7.530 7.670 8,354,525 63,531,088 7.6044 4.816 4.816 4.829 4.766 4.854 13,200,716 4.8127 0.79%
2017-10-31 0 7.550 7.550 7.560 7.490 7.680 8,441,487 64,264,627 7.6130 4.778 4.778 4.785 4.740 4.861 13,338,122 4.8181 0.80%
2017-10-30 0 7.490 7.490 7.510 7.480 7.670 17,880,459 134,914,388 7.5454 4.740 4.740 4.753 4.734 4.854 28,252,338 4.7753 -2.35%
2017-10-27 0 7.670 7.670 7.680 7.660 7.790 6,766,667 52,096,156 7.6989 4.854 4.854 4.861 4.848 4.930 10,691,793 4.8725 -0.39%
2017-10-26 0 7.700 7.700 7.710 7.680 7.740 6,061,700 46,684,433 7.7015 4.873 4.873 4.880 4.861 4.899 9,577,897 4.8742 -0.52%
2017-10-25 0 7.740 7.710 7.740 7.670 7.770 4,722,000 36,352,520 7.6985 4.899 4.880 4.899 4.854 4.918 7,461,080 4.8723 0.65%
2017-10-24 0 7.690 7.690 7.710 7.640 7.900 11,391,073 88,380,742 7.7588 4.867 4.867 4.880 4.835 5.000 17,998,668 4.9104 -0.90%
2017-10-23 0 7.760 7.760 7.770 7.740 7.920 7,551,866 58,983,371 7.8104 4.911 4.911 4.918 4.899 5.012 11,932,461 4.9431 -1.15%
2017-10-20 0 7.850 7.850 7.870 7.670 7.900 13,128,400 102,935,280 7.8407 4.968 4.968 4.981 4.854 5.000 20,743,763 4.9622 2.48%
2017-10-19 0 7.660 7.650 7.660 7.560 7.810 11,417,144 87,842,643 7.6939 4.848 4.842 4.848 4.785 4.943 18,039,862 4.8694 -0.52%
2017-10-18 0 7.700 7.700 7.720 7.600 7.800 8,456,395 65,069,209 7.6947 4.873 4.873 4.886 4.810 4.936 13,361,678 4.8698 -0.65%
2017-10-17 0 7.750 7.750 7.760 7.750 7.880 7,002,359 54,605,855 7.7982 4.905 4.905 4.911 4.905 4.987 11,064,202 4.9354 -1.27%
2017-10-16 0 7.850 7.830 7.850 7.670 7.850 8,017,133 62,541,896 7.8010 4.968 4.955 4.968 4.854 4.968 12,667,614 4.9371 2.35%
2017-10-13 0 7.670 7.670 7.680 7.620 7.710 12,996,000 99,580,700 7.6624 4.854 4.854 4.861 4.823 4.880 20,534,562 4.8494 0.00%
2017-10-12 0 7.670 7.660 7.670 7.560 7.730 12,804,667 98,001,233 7.6536 4.854 4.848 4.854 4.785 4.892 20,232,243 4.8438 0.52%
2017-10-11 0 7.630 7.630 7.660 7.620 7.810 17,885,309 137,574,197 7.6920 4.829 4.829 4.848 4.823 4.943 28,260,002 4.8682 -1.93%
2017-10-10 0 7.780 7.780 7.790 7.690 7.950 15,769,205 122,732,501 7.7830 4.924 4.924 4.930 4.867 5.031 24,916,414 4.9258 -2.14%
2017-10-09 0 7.950 7.940 7.950 7.830 8.000 16,828,220 133,574,340 7.9375 5.031 5.025 5.031 4.955 5.063 26,589,729 5.0235 3.11%
2017-10-06 0 7.710 7.710 7.720 7.690 7.810 16,746,729 129,889,228 7.7561 4.880 4.880 4.886 4.867 4.943 26,460,968 4.9087 -0.90%
2017-10-04 0 7.780 7.780 7.790 7.750 7.870 9,030,300 70,304,905 7.7854 4.924 4.924 4.930 4.905 4.981 14,268,487 4.9273 -0.13%
2017-10-03 0 7.790 7.780 7.790 7.740 7.840 6,379,538 49,684,994 7.7882 4.930 4.924 4.930 4.899 4.962 10,080,103 4.9290 0.91%
2017-09-29 0 7.720 7.720 7.750 7.720 7.820 9,750,000 75,694,190 7.7635 4.886 4.886 4.905 4.886 4.949 15,405,662 4.9134 -1.15%
2017-09-28 0 7.810 7.810 7.830 7.750 7.890 6,232,436 48,911,311 7.8479 4.943 4.943 4.955 4.905 4.993 9,847,672 4.9668 0.51%
2017-09-27 0 7.770 7.760 7.770 7.700 7.880 11,188,861 87,154,073 7.7894 4.918 4.911 4.918 4.873 4.987 17,679,160 4.9298 0.39%
2017-09-26 0 7.740 7.730 7.740 7.690 7.820 11,658,946 90,523,580 7.7643 4.899 4.892 4.899 4.867 4.949 18,421,926 4.9139 -1.53%
2017-09-25 0 7.860 7.860 7.920 7.850 8.210 12,173,611 96,635,164 7.9381 4.974 4.974 5.012 4.968 5.196 19,235,131 5.0239 -3.79%
2017-09-22 0 8.170 8.160 8.170 7.960 8.200 12,180,451 98,658,281 8.0997 5.171 5.164 5.171 5.038 5.190 19,245,939 5.1262 -0.12%
2017-09-21 0 8.180 8.180 8.240 8.100 8.280 6,868,000 56,267,480 8.1927 5.177 5.177 5.215 5.126 5.240 10,851,906 5.1850 -0.24%
2017-09-20 0 8.200 8.200 8.210 8.040 8.300 10,187,936 83,338,823 8.1801 5.190 5.190 5.196 5.088 5.253 16,097,630 5.1771 -0.49%
2017-09-19 0 8.240 8.220 8.240 8.180 8.420 9,729,289 80,362,650 8.2599 5.215 5.202 5.215 5.177 5.329 15,372,937 5.2275 -1.79%
2017-09-18 0 8.390 8.380 8.390 8.270 8.390 10,913,053 91,261,620 8.3626 5.310 5.304 5.310 5.234 5.310 17,243,364 5.2926 1.82%
2017-09-15 0 8.240 8.240 8.250 8.130 8.380 15,553,244 128,089,848 8.2356 5.215 5.215 5.221 5.145 5.304 24,575,181 5.2122 -0.96%
2017-09-14 0 8.320 8.300 8.320 8.290 8.520 18,730,210 157,472,214 8.4074 5.266 5.253 5.266 5.247 5.392 29,595,003 5.3209 -0.95%
2017-09-13 0 8.400 8.390 8.400 8.020 8.400 26,633,620 219,942,682 8.2581 5.316 5.310 5.316 5.076 5.316 42,082,927 5.2264 4.35%
2017-09-12 0 8.050 8.020 8.050 7.880 8.050 16,108,071 128,614,584 7.9845 5.095 5.076 5.095 4.987 5.095 25,451,845 5.0533 2.16%
2017-09-11 0 7.880 7.870 7.880 7.750 7.960 9,818,753 77,181,961 7.8607 4.987 4.981 4.987 4.905 5.038 15,514,296 4.9749 1.03%
2017-09-08 0 7.800 7.780 7.800 7.720 7.820 8,566,390 66,656,189 7.7811 4.936 4.924 4.936 4.886 4.949 13,535,477 4.9246 0.00%
2017-09-07 0 7.800 7.770 7.800 7.730 7.850 8,708,000 67,708,200 7.7754 4.936 4.918 4.936 4.892 4.968 13,759,231 4.9209 -0.26%
2017-09-06 0 7.820 7.800 7.820 7.590 7.850 9,976,000 77,020,560 7.7206 4.949 4.936 4.949 4.804 4.968 15,762,757 4.8862 2.09%
2017-09-05 0 7.660 7.650 7.660 7.560 7.700 3,443,522 26,368,168 7.6573 4.848 4.842 4.848 4.785 4.873 5,440,998 4.8462 0.13%
2017-09-04 0 7.650 7.630 7.650 7.540 7.780 9,619,000 73,224,626 7.6125 4.842 4.829 4.842 4.772 4.924 15,198,673 4.8178 -1.80%
2017-09-01 0 7.790 7.770 7.790 7.650 7.860 14,603,799 113,295,204 7.7579 4.930 4.918 4.930 4.842 4.974 23,074,993 4.9099 -0.13%
2017-08-31 0 7.800 7.800 7.810 7.530 7.820 23,145,000 179,304,450 7.7470 4.936 4.936 4.943 4.766 4.949 36,570,670 4.9030 3.72%
2017-08-30 0 7.520 7.500 7.520 7.360 7.520 8,132,124 60,771,608 7.4730 4.759 4.747 4.759 4.658 4.759 12,849,308 4.7296 2.31%
2017-08-29 0 7.350 7.350 7.360 7.350 7.500 6,258,135 46,313,263 7.4005 4.652 4.652 4.658 4.652 4.747 9,888,278 4.6837 -1.74%
2017-08-28 0 7.480 7.470 7.480 7.420 7.530 8,942,536 66,888,362 7.4798 4.734 4.728 4.734 4.696 4.766 14,129,814 4.7338 1.22%
2017-08-25 0 7.390 7.390 7.400 7.360 7.440 6,498,139 48,012,164 7.3886 4.677 4.677 4.683 4.658 4.709 10,267,501 4.6761 0.41%
2017-08-24 0 7.360 7.350 7.360 7.330 7.520 7,312,107 54,140,187 7.4042 4.658 4.652 4.658 4.639 4.759 11,553,625 4.6860 0.27%
2017-08-22 0 7.340 7.340 7.360 7.310 7.400 5,576,000 41,004,860 7.3538 4.645 4.645 4.658 4.626 4.683 8,810,458 4.6541 -0.54%
2017-08-21 0 7.380 7.380 7.390 7.330 7.430 7,384,000 54,532,804 7.3853 4.671 4.671 4.677 4.639 4.702 11,667,221 4.6740 0.82%
2017-08-18 0 7.320 7.320 7.330 7.310 7.410 10,076,000 74,004,760 7.3447 4.633 4.633 4.639 4.626 4.690 15,920,764 4.6483 -1.74%
2017-08-17 0 7.450 7.430 7.450 7.330 7.530 13,366,077 98,887,891 7.3984 4.715 4.702 4.715 4.639 4.766 21,119,309 4.6823 -0.67%
2017-08-16 0 7.500 7.490 7.500 7.380 7.510 4,766,416 35,489,619 7.4458 4.747 4.740 4.747 4.671 4.753 7,531,261 4.7123 1.08%
2017-08-15 0 7.420 7.420 7.430 7.400 7.550 6,591,300 49,154,532 7.4575 4.696 4.696 4.702 4.683 4.778 10,414,701 4.7197 -1.20%
2017-08-14 0 7.510 7.500 7.510 7.330 7.550 8,728,408 65,102,207 7.4587 4.753 4.747 4.753 4.639 4.778 13,791,477 4.7205 2.04%
2017-08-11 0 7.360 7.350 7.360 7.300 7.470 13,317,449 98,398,598 7.3887 4.658 4.652 4.658 4.620 4.728 21,042,473 4.6762 -1.47%
2017-08-10 0 7.670 7.660 7.670 7.650 7.880 13,907,500 107,075,970 7.6992 4.728 4.721 4.728 4.715 4.857 22,563,142 4.7456 -2.29%
2017-08-09 0 7.850 7.850 7.860 7.830 7.920 11,841,348 93,083,085 7.8609 4.839 4.839 4.845 4.826 4.882 19,211,074 4.8453 0.51%
2017-08-08 0 7.810 7.810 7.820 7.650 7.930 17,514,544 137,066,099 7.8258 4.814 4.814 4.820 4.715 4.888 28,415,109 4.8237 2.63%
2017-08-07 0 7.610 7.610 7.630 7.580 7.660 11,772,084 89,762,950 7.6251 4.691 4.691 4.703 4.672 4.721 19,098,702 4.7000 0.66%
2017-08-04 0 7.560 7.560 7.570 7.520 7.610 13,591,730 102,863,867 7.5681 4.660 4.660 4.666 4.635 4.691 22,050,845 4.6648 -0.53%
2017-08-03 0 7.600 7.600 7.620 7.570 7.780 13,416,079 102,887,579 7.6690 4.684 4.684 4.697 4.666 4.795 21,765,874 4.7270 -0.65%
2017-08-02 0 7.650 7.650 7.660 7.500 7.790 30,825,405 235,166,674 7.6290 4.715 4.715 4.721 4.623 4.802 50,010,280 4.7024 -1.42%
2017-08-01 0 7.760 7.750 7.770 7.150 7.980 41,164,568 319,211,193 7.7545 4.783 4.777 4.789 4.407 4.919 66,784,251 4.7797 -3.96%
2017-07-31 0 8.080 8.070 8.080 7.910 8.080 13,467,934 107,736,956 7.9995 4.980 4.974 4.980 4.876 4.980 21,850,002 4.9308 1.25%
2017-07-28 0 7.980 7.980 7.990 7.950 8.150 6,370,500 51,028,550 8.0101 4.919 4.919 4.925 4.900 5.024 10,335,322 4.9373 -1.48%
2017-07-27 0 8.100 8.100 8.110 8.050 8.150 7,081,364 57,361,814 8.1004 4.993 4.993 4.999 4.962 5.024 11,488,608 4.9929 -0.74%
2017-07-26 0 8.160 8.160 8.170 8.090 8.210 6,200,044 50,383,386 8.1263 5.030 5.030 5.036 4.987 5.060 10,058,779 5.0089 0.12%
2017-07-25 0 8.150 8.110 8.150 8.040 8.150 5,993,094 48,469,755 8.0876 5.024 4.999 5.024 4.956 5.024 9,723,029 4.9850 0.49%
2017-07-24 0 8.110 8.110 8.120 8.010 8.160 6,507,521 52,588,999 8.0813 4.999 4.999 5.005 4.937 5.030 10,557,621 4.9811 -0.12%
2017-07-21 0 8.120 8.100 8.120 8.040 8.220 6,434,400 52,021,282 8.0849 5.005 4.993 5.005 4.956 5.067 10,438,992 4.9834 -1.22%
2017-07-20 0 8.220 8.200 8.220 8.150 8.420 8,768,000 71,939,020 8.2047 5.067 5.054 5.067 5.024 5.190 14,224,960 5.0572 -2.03%
2017-07-19 0 8.390 8.390 8.400 8.070 8.390 16,481,112 136,269,791 8.2682 5.171 5.171 5.178 4.974 5.171 26,738,498 5.0964 4.35%
2017-07-18 0 8.040 8.030 8.040 7.960 8.070 8,091,044 64,831,291 8.0127 4.956 4.950 4.956 4.906 4.974 13,126,685 4.9389 0.50%
2017-07-17 0 8.000 8.000 8.010 7.940 8.160 6,332,445 50,849,083 8.0299 4.931 4.931 4.937 4.894 5.030 10,273,583 4.9495 -1.23%
2017-07-14 0 8.100 8.100 8.110 8.070 8.170 4,213,744 34,147,039 8.1037 4.993 4.993 4.999 4.974 5.036 6,836,261 4.9950 -0.37%
2017-07-13 0 8.130 8.110 8.130 8.020 8.170 4,741,694 38,384,959 8.0952 5.011 4.999 5.011 4.943 5.036 7,692,793 4.9897 1.12%
2017-07-12 0 8.040 8.040 8.050 7.900 8.220 11,214,000 90,075,258 8.0324 4.956 4.956 4.962 4.869 5.067 18,193,282 4.9510 -1.95%
2017-07-11 0 8.200 8.170 8.200 8.140 8.310 9,834,669 80,608,166 8.1963 5.054 5.036 5.054 5.017 5.122 15,955,494 5.0521 -1.32%
2017-07-10 0 8.310 8.300 8.310 8.180 8.370 12,950,200 107,607,652 8.3093 5.122 5.116 5.122 5.042 5.159 21,010,045 5.1217 0.97%
2017-07-07 0 8.230 8.230 8.240 7.960 8.290 16,564,934 134,752,459 8.1348 5.073 5.073 5.079 4.906 5.110 26,874,489 5.0141 2.87%
2017-07-06 0 8.000 8.000 8.010 7.900 8.050 9,071,280 72,369,487 7.9779 4.931 4.931 4.937 4.869 4.962 14,716,993 4.9174 -0.25%
2017-07-05 0 8.020 7.990 8.020 7.870 8.050 7,437,800 59,393,382 7.9853 4.943 4.925 4.943 4.851 4.962 12,066,880 4.9220 0.50%
2017-07-04 0 7.980 7.950 7.980 7.820 8.080 9,810,795 77,911,395 7.9414 4.919 4.900 4.919 4.820 4.980 15,916,761 4.8949 -1.24%
2017-07-03 0 8.080 8.010 8.080 7.710 8.080 20,401,758 162,269,987 7.9537 4.980 4.937 4.980 4.752 4.980 33,099,245 4.9025 4.53%
2017-06-30 0 7.730 7.700 7.730 7.640 7.770 9,001,500 69,265,215 7.6949 4.765 4.746 4.765 4.709 4.789 14,603,783 4.7430 0.39%
2017-06-29 0 7.700 7.690 7.700 7.410 7.710 12,303,825 94,145,149 7.6517 4.746 4.740 4.746 4.567 4.752 19,961,384 4.7164 3.91%
2017-06-28 0 7.410 7.410 7.420 7.330 7.440 9,262,326 68,530,326 7.3988 4.567 4.567 4.574 4.518 4.586 15,026,940 4.5605 0.95%
2017-06-27 0 7.340 7.340 7.350 7.320 7.470 6,058,000 44,697,604 7.3783 4.524 4.524 4.530 4.512 4.604 9,828,331 4.5478 0.41%
2017-06-26 0 7.310 7.300 7.310 7.260 7.370 11,007,819 80,583,151 7.3205 4.506 4.500 4.506 4.475 4.543 17,858,780 4.5122 -0.54%
2017-06-23 0 7.350 7.350 7.370 7.280 7.450 8,514,000 62,845,200 7.3814 4.530 4.530 4.543 4.487 4.592 13,812,877 4.5498 0.96%
2017-06-22 0 7.280 7.270 7.280 7.260 7.410 3,099,312 22,698,603 7.3238 4.487 4.481 4.487 4.475 4.567 5,028,238 4.5142 -0.82%
2017-06-21 0 7.340 7.340 7.350 7.290 7.410 5,367,282 39,446,312 7.3494 4.524 4.524 4.530 4.493 4.567 8,707,729 4.5300 -1.08%
2017-06-20 0 7.420 7.420 7.440 7.410 7.610 5,140,000 38,383,397 7.4676 4.574 4.574 4.586 4.567 4.691 8,338,993 4.6029 -1.46%
2017-06-19 0 7.530 7.520 7.530 7.360 7.540 6,318,000 47,335,452 7.4922 4.641 4.635 4.641 4.537 4.648 10,250,148 4.6180 3.72%
2017-06-16 0 7.490 7.490 7.500 7.480 7.640 5,540,957 41,779,030 7.5400 4.475 4.475 4.481 4.469 4.565 9,274,286 4.5048 -1.45%
2017-06-15 0 7.600 7.600 7.610 7.560 7.710 6,084,000 46,378,676 7.6231 4.541 4.541 4.547 4.517 4.606 10,183,215 4.5544 -1.68%
2017-06-14 0 7.730 7.730 7.740 7.710 7.810 6,500,964 50,421,753 7.7560 4.618 4.618 4.624 4.606 4.666 10,881,116 4.6339 -0.13%
2017-06-13 0 7.740 7.740 7.770 7.700 7.790 8,859,004 68,810,266 7.7673 4.624 4.624 4.642 4.600 4.654 14,827,932 4.6406 0.13%
2017-06-12 0 7.730 7.730 7.740 7.680 7.810 7,941,124 61,527,570 7.7480 4.618 4.618 4.624 4.588 4.666 13,291,613 4.6291 0.78%
2017-06-09 0 7.670 7.670 7.690 7.660 7.860 5,861,629 45,268,312 7.7228 4.582 4.582 4.594 4.576 4.696 9,811,017 4.6140 -1.92%
2017-06-08 0 7.820 7.810 7.820 7.650 7.840 7,357,197 57,180,250 7.7720 4.672 4.666 4.672 4.571 4.684 12,314,253 4.6434 2.36%
2017-06-07 0 7.640 7.640 7.660 7.620 7.760 7,454,080 57,117,165 7.6625 4.565 4.565 4.576 4.553 4.636 12,476,413 4.5780 -1.42%
2017-06-06 0 7.750 7.750 7.780 7.710 7.900 9,611,920 74,733,819 7.7751 4.630 4.630 4.648 4.606 4.720 16,088,140 4.6453 -1.52%
2017-06-05 0 7.870 7.870 7.900 7.720 7.950 12,659,405 99,460,162 7.8566 4.702 4.702 4.720 4.612 4.750 21,188,928 4.6940 2.34%
2017-06-02 0 7.690 7.690 7.720 7.620 7.750 5,503,288 42,442,261 7.7122 4.594 4.594 4.612 4.553 4.630 9,211,237 4.6077 0.39%
2017-06-01 0 7.660 7.660 7.700 7.450 7.720 9,939,556 75,794,621 7.6256 4.576 4.576 4.600 4.451 4.612 16,636,527 4.5559 0.00%
2017-05-31 0 7.660 7.660 7.680 7.650 7.770 13,423,973 103,427,970 7.7047 4.576 4.576 4.588 4.571 4.642 22,468,639 4.6032 -0.39%
2017-05-29 0 7.690 7.690 7.700 7.470 7.730 18,179,683 139,045,448 7.6484 4.594 4.594 4.600 4.463 4.618 30,428,602 4.5696 3.08%
2017-05-26 0 7.460 7.440 7.460 7.310 7.460 12,550,225 92,777,913 7.3925 4.457 4.445 4.457 4.367 4.457 21,006,186 4.4167 2.47%
2017-05-25 0 7.280 7.280 7.300 7.260 7.410 7,600,288 55,535,766 7.3071 4.349 4.349 4.361 4.338 4.427 12,721,132 4.3656 -1.09%
2017-05-24 0 7.360 7.350 7.360 7.110 7.390 23,385,564 170,950,458 7.3101 4.397 4.391 4.397 4.248 4.415 39,142,048 4.3674 3.37%
2017-05-23 0 7.120 7.100 7.120 7.040 7.130 7,780,400 55,147,144 7.0880 4.254 4.242 4.254 4.206 4.260 13,022,598 4.2347 0.85%
2017-05-22 0 7.060 7.060 7.090 6.900 7.100 6,841,374 48,110,441 7.0323 4.218 4.218 4.236 4.122 4.242 11,450,884 4.2015 2.32%
2017-05-19 0 6.900 6.890 6.900 6.890 6.960 3,490,000 24,133,850 6.9151 4.122 4.116 4.122 4.116 4.158 5,841,456 4.1315 -0.58%
2017-05-18 0 6.940 6.930 6.940 6.900 7.040 7,398,667 51,307,726 6.9347 4.146 4.140 4.146 4.122 4.206 12,383,664 4.1432 -0.57%
2017-05-17 0 6.980 6.980 7.010 6.940 7.050 5,658,647 39,561,470 6.9913 4.170 4.170 4.188 4.146 4.212 9,471,272 4.1770 0.29%
2017-05-16 0 6.960 6.960 6.970 6.910 7.060 6,298,000 43,920,774 6.9738 4.158 4.158 4.164 4.128 4.218 10,541,401 4.1665 -1.28%
2017-05-15 0 7.050 7.050 7.080 7.050 7.190 3,217,469 22,828,036 7.0950 4.212 4.212 4.230 4.212 4.296 5,385,302 4.2390 -1.40%
2017-05-12 0 7.150 7.150 7.160 7.090 7.180 11,297,226 80,691,753 7.1426 4.272 4.272 4.278 4.236 4.290 18,908,954 4.2674 0.70%
2017-05-11 0 7.100 7.100 7.130 7.090 7.180 7,214,775 51,541,903 7.1439 4.242 4.242 4.260 4.236 4.290 12,075,872 4.2682 -0.42%
2017-05-10 0 7.130 7.110 7.130 7.080 7.150 4,271,001 30,423,417 7.1233 4.260 4.248 4.260 4.230 4.272 7,148,672 4.2558 -0.14%
2017-05-09 0 7.140 7.130 7.140 7.060 7.160 9,368,000 66,651,760 7.1148 4.266 4.260 4.266 4.218 4.278 15,679,874 4.2508 0.85%
2017-05-08 0 7.080 7.070 7.080 6.890 7.080 14,546,664 101,841,462 7.0010 4.230 4.224 4.230 4.116 4.230 24,347,765 4.1828 2.16%
2017-05-05 0 6.930 6.930 6.940 6.810 7.000 6,574,814 45,435,162 6.9105 4.140 4.140 4.146 4.069 4.182 11,004,724 4.1287 -0.57%
2017-05-04 0 6.970 6.960 6.970 6.880 6.990 10,121,080 70,340,478 6.9499 4.164 4.158 4.164 4.110 4.176 16,940,357 4.1522 -0.14%
2017-05-02 0 6.980 6.970 6.980 6.930 7.000 16,399,029 114,411,787 6.9767 4.170 4.164 4.170 4.140 4.182 27,448,197 4.1683 1.16%
2017-04-28 0 6.900 6.890 6.900 6.850 7.000 24,087,912 166,543,371 6.9140 4.122 4.116 4.122 4.093 4.182 40,317,617 4.1308 0.73%
2017-04-27 0 6.850 6.850 6.860 6.780 6.930 18,686,825 127,563,505 6.8264 4.093 4.093 4.099 4.051 4.140 31,277,441 4.0785 -0.72%
2017-04-26 0 6.900 6.890 6.900 6.870 6.930 7,085,020 48,942,006 6.9078 4.122 4.116 4.122 4.105 4.140 11,858,692 4.1271 0.88%
2017-04-25 0 6.840 6.840 6.850 6.840 6.940 18,038,000 123,764,720 6.8613 4.087 4.087 4.093 4.087 4.146 30,191,457 4.0993 -0.73%
2017-04-24 0 6.890 6.870 6.890 6.830 6.900 9,288,048 63,780,626 6.8670 4.116 4.105 4.116 4.081 4.122 15,546,053 4.1027 0.44%
2017-04-21 0 6.860 6.850 6.860 6.790 6.940 6,395,105 43,932,903 6.8698 4.099 4.093 4.099 4.057 4.146 10,703,933 4.1044 0.44%
2017-04-20 0 6.830 6.830 6.870 6.750 6.890 7,150,945 48,818,519 6.8269 4.081 4.081 4.105 4.033 4.116 11,969,035 4.0787 -0.15%
2017-04-19 0 6.840 6.840 6.850 6.770 6.860 6,295,520 42,907,562 6.8156 4.087 4.087 4.093 4.045 4.099 10,537,250 4.0720 0.00%
2017-04-18 0 6.840 6.830 6.840 6.810 6.900 11,905,200 81,356,704 6.8337 4.087 4.081 4.087 4.069 4.122 19,926,563 4.0828 -0.87%
2017-04-13 0 6.900 6.880 6.900 6.850 6.910 12,221,000 83,887,030 6.8642 4.122 4.110 4.122 4.093 4.128 20,455,139 4.1010 -0.29%
2017-04-12 0 6.920 6.920 6.950 6.880 6.970 6,050,339 41,819,968 6.9120 4.134 4.134 4.152 4.110 4.164 10,126,874 4.1296 -0.29%
2017-04-11 0 6.940 6.930 6.940 6.900 7.070 17,344,468 120,862,868 6.9684 4.146 4.140 4.146 4.122 4.224 29,030,645 4.1633 -1.14%
2017-04-10 0 7.020 7.020 7.030 6.900 7.050 30,721,451 214,879,019 6.9944 4.194 4.194 4.200 4.122 4.212 51,420,633 4.1788 1.74%
2017-04-07 0 6.900 6.890 6.900 6.830 6.930 11,894,209 81,634,475 6.8634 4.122 4.116 4.122 4.081 4.140 19,908,166 4.1006 -0.72%
2017-04-06 0 6.950 6.950 6.960 6.850 6.980 12,076,366 83,403,148 6.9063 4.152 4.152 4.158 4.093 4.170 20,213,055 4.1262 -0.14%
2017-04-05 0 6.960 6.940 6.960 6.860 6.960 17,943,103 123,696,026 6.8938 4.158 4.146 4.158 4.099 4.158 30,032,622 4.1187 0.00%
2017-04-03 0 6.960 6.950 6.960 6.880 7.000 8,581,420 59,693,907 6.9562 4.158 4.152 4.158 4.110 4.182 14,363,321 4.1560 1.75%
2017-03-31 0 6.840 6.840 6.870 6.820 6.900 13,179,572 90,388,715 6.8582 4.087 4.087 4.105 4.075 4.122 22,059,568 4.0975 -0.73%
2017-03-30 0 6.890 6.890 6.900 6.830 6.930 8,097,520 55,597,668 6.8660 4.116 4.116 4.122 4.081 4.140 13,553,383 4.1021 -0.58%
2017-03-29 0 6.930 6.920 6.930 6.860 7.020 12,123,458 83,862,538 6.9174 4.140 4.134 4.140 4.099 4.194 20,291,876 4.1328 -1.14%
2017-03-28 0 7.010 6.990 7.010 6.960 7.070 8,252,295 57,689,879 6.9908 4.188 4.176 4.188 4.158 4.224 13,812,441 4.1767 0.43%
2017-03-27 0 6.980 6.970 6.980 6.950 7.080 13,150,000 91,916,328 6.9898 4.170 4.164 4.170 4.152 4.230 22,010,071 4.1761 -1.41%
2017-03-24 0 7.080 7.060 7.080 6.980 7.110 10,675,095 74,854,286 7.0120 4.230 4.218 4.230 4.170 4.248 17,867,650 4.1894 -0.28%
2017-03-23 0 7.100 7.070 7.100 7.010 7.110 10,322,043 73,061,451 7.0782 4.242 4.224 4.242 4.188 4.248 17,276,723 4.2289 1.14%
2017-03-22 0 7.020 7.000 7.020 6.950 7.040 15,053,400 105,302,349 6.9953 4.194 4.182 4.194 4.152 4.206 25,195,924 4.1793 -1.40%
2017-03-21 0 7.120 7.100 7.120 6.940 7.120 12,058,852 84,687,383 7.0228 4.254 4.242 4.254 4.146 4.254 20,183,741 4.1958 2.30%
2017-03-20 0 6.960 6.960 6.980 6.880 7.100 7,570,860 52,791,642 6.9730 4.158 4.158 4.170 4.110 4.242 12,671,876 4.1660 -1.56%
2017-03-17 0 7.070 7.050 7.070 7.040 7.160 7,945,755 56,278,047 7.0828 4.224 4.212 4.224 4.206 4.278 13,299,364 4.2316 -1.12%
2017-03-16 0 7.150 7.130 7.150 7.080 7.200 8,692,916 61,884,235 7.1189 4.272 4.260 4.272 4.230 4.302 14,549,939 4.2532 0.56%
2017-03-15 0 7.110 7.100 7.110 6.950 7.110 9,940,766 69,914,250 7.0331 4.248 4.242 4.248 4.152 4.248 16,638,553 4.2019 -0.14%
2017-03-14 0 7.120 7.110 7.120 7.000 7.120 6,782,038 47,966,589 7.0726 4.254 4.248 4.254 4.182 4.254 11,351,570 4.2255 0.71%
2017-03-13 0 7.070 7.070 7.100 6.980 7.150 8,447,032 59,929,150 7.0947 4.224 4.224 4.242 4.170 4.272 14,138,386 4.2388 0.71%
2017-03-10 0 7.020 7.020 7.040 6.970 7.150 7,292,020 51,077,626 7.0046 4.194 4.194 4.206 4.164 4.272 12,205,162 4.1849 -1.27%
2017-03-09 0 7.110 7.100 7.110 7.080 7.150 13,097,458 92,896,951 7.0927 4.248 4.242 4.248 4.230 4.272 21,922,128 4.2376 -0.97%
2017-03-08 0 7.180 7.170 7.180 7.150 7.240 9,013,033 64,881,520 7.1986 4.290 4.284 4.290 4.272 4.326 15,085,741 4.3009 -0.42%
2017-03-07 0 7.210 7.200 7.210 7.140 7.290 6,251,620 45,055,515 7.2070 4.308 4.302 4.308 4.266 4.355 10,463,772 4.3059 0.70%
2017-03-06 0 7.160 7.150 7.160 7.120 7.210 9,879,670 70,684,698 7.1546 4.278 4.272 4.278 4.254 4.308 16,536,292 4.2745 -0.56%
2017-03-03 0 7.200 7.190 7.200 7.140 7.270 5,815,000 41,836,240 7.1945 4.302 4.296 4.302 4.266 4.343 9,732,971 4.2984 -0.55%
2017-03-02 0 7.240 7.240 7.250 7.220 7.440 18,170,615 132,479,137 7.2908 4.326 4.326 4.332 4.314 4.445 30,413,424 4.3559 -0.55%
2017-03-01 0 7.280 7.260 7.280 7.050 7.290 14,648,005 105,942,150 7.2325 4.349 4.338 4.349 4.212 4.355 24,517,387 4.3211 3.41%
2017-02-28 0 7.040 7.040 7.050 7.010 7.380 28,470,662 203,210,740 7.1375 4.206 4.206 4.212 4.188 4.409 47,653,331 4.2644 -3.03%
2017-02-27 0 7.260 7.260 7.300 7.130 7.360 9,412,000 68,553,282 7.2836 4.338 4.338 4.361 4.260 4.397 15,753,520 4.3516 1.26%
2017-02-24 0 7.170 7.170 7.180 7.160 7.300 16,999,872 122,292,700 7.1937 4.284 4.284 4.290 4.278 4.361 28,453,870 4.2979 -2.45%
2017-02-23 0 7.350 7.340 7.350 7.210 7.420 16,379,929 120,056,484 7.3295 4.391 4.385 4.391 4.308 4.433 27,416,228 4.3790 0.55%
2017-02-22 0 7.310 7.310 7.320 7.010 7.340 28,181,939 202,633,489 7.1902 4.367 4.367 4.373 4.188 4.385 47,170,075 4.2958 4.28%
2017-02-21 0 7.010 7.000 7.010 6.980 7.060 6,676,435 46,955,760 7.0331 4.188 4.182 4.188 4.170 4.218 11,174,814 4.2019 -0.14%
2017-02-20 0 7.020 7.010 7.020 6.840 7.020 5,675,048 39,641,452 6.9852 4.194 4.188 4.194 4.087 4.194 9,498,723 4.1733 2.33%
2017-02-17 0 6.860 6.850 6.860 6.840 7.030 8,504,766 58,721,741 6.9046 4.099 4.093 4.099 4.087 4.200 14,235,019 4.1252 -1.58%
2017-02-16 0 6.970 6.960 6.970 6.950 7.090 8,267,000 57,839,038 6.9964 4.164 4.158 4.164 4.152 4.236 13,837,054 4.1800 -1.13%
2017-02-15 0 7.050 7.010 7.050 6.980 7.100 15,319,507 107,615,652 7.0247 4.212 4.188 4.212 4.170 4.242 25,641,326 4.1970 1.44%
2017-02-14 0 6.950 6.950 6.990 6.950 7.040 12,784,060 89,321,738 6.9870 4.152 4.152 4.176 4.152 4.206 21,397,572 4.1744 -1.14%
2017-02-13 0 7.030 7.010 7.030 6.980 7.090 7,964,000 55,956,868 7.0262 4.200 4.188 4.200 4.170 4.236 13,329,902 4.1978 -0.42%
2017-02-10 0 7.060 7.050 7.060 7.010 7.120 20,384,020 143,726,537 7.0509 4.218 4.212 4.218 4.188 4.254 34,118,155 4.2126 0.28%
2017-02-09 0 7.040 7.020 7.040 6.920 7.080 9,416,676 65,975,533 7.0062 4.206 4.194 4.206 4.134 4.230 15,761,347 4.1859 0.00%
2017-02-08 0 7.040 7.030 7.040 6.900 7.040 4,536,000 31,670,526 6.9820 4.206 4.200 4.206 4.122 4.206 7,592,219 4.1714 0.43%
2017-02-07 0 7.010 7.010 7.040 6.950 7.140 11,018,786 77,873,252 7.0673 4.188 4.188 4.206 4.152 4.266 18,442,910 4.2224 0.00%
2017-02-06 0 7.010 7.000 7.010 6.880 7.020 8,026,274 56,056,584 6.9841 4.188 4.182 4.188 4.110 4.194 13,434,134 4.1727 2.04%
2017-02-03 0 6.870 6.860 6.870 6.860 7.000 5,954,728 41,226,091 6.9233 4.105 4.099 4.105 4.099 4.182 9,966,843 4.1363 -0.43%
2017-02-02 0 6.900 6.890 6.900 6.870 7.180 8,020,728 55,581,627 6.9297 4.122 4.116 4.122 4.105 4.290 13,424,851 4.1402 -2.95%
2017-02-01 0 7.110 7.080 7.110 6.820 7.110 10,613,451 74,579,959 7.0269 4.248 4.230 4.248 4.075 4.248 17,764,472 4.1983 1.43%
2017-01-27 0 7.010 7.010 7.020 6.900 7.010 1,935,575 13,512,357 6.9811 4.188 4.188 4.194 4.122 4.188 3,239,707 4.1709 0.86%
2017-01-26 0 6.950 6.950 6.980 6.890 7.060 6,790,491 47,401,470 6.9806 4.152 4.152 4.170 4.116 4.218 11,365,718 4.1706 -1.00%
2017-01-25 0 7.020 7.010 7.020 6.930 7.070 19,468,659 136,628,694 7.0179 4.194 4.188 4.194 4.140 4.224 32,586,051 4.1929 1.01%
2017-01-24 0 6.950 6.940 6.950 6.790 6.980 13,526,600 93,761,556 6.9316 4.152 4.146 4.152 4.057 4.170 22,640,413 4.1413 1.46%
2017-01-23 0 6.850 6.830 6.850 6.790 6.910 6,134,044 42,012,251 6.8490 4.093 4.081 4.093 4.057 4.128 10,266,977 4.0920 -0.15%
2017-01-20 0 6.860 6.840 6.860 6.800 6.880 8,055,646 55,195,238 6.8517 4.099 4.087 4.099 4.063 4.110 13,483,296 4.0936 -0.44%
2017-01-19 0 6.890 6.870 6.890 6.580 6.910 19,264,000 131,146,201 6.8078 4.116 4.105 4.116 3.931 4.128 32,243,499 4.0674 5.03%
2017-01-18 0 6.560 6.560 6.580 6.550 6.660 10,219,920 67,449,634 6.5998 3.919 3.919 3.931 3.913 3.979 17,105,792 3.9431 -1.80%
2017-01-17 0 6.680 6.640 6.680 6.450 6.690 11,035,849 73,203,581 6.6333 3.991 3.967 3.991 3.854 3.997 18,471,469 3.9631 3.09%
2017-01-16 0 6.480 6.480 6.490 6.410 6.630 4,385,717 28,326,157 6.4587 3.872 3.872 3.877 3.830 3.961 7,340,680 3.8588 -1.82%
2017-01-13 0 6.600 6.600 6.610 6.490 6.650 16,384,939 108,087,877 6.5968 3.943 3.943 3.949 3.877 3.973 27,424,614 3.9413 2.17%
2017-01-12 0 6.460 6.460 6.500 6.370 6.530 11,559,333 75,074,844 6.4947 3.860 3.860 3.883 3.806 3.901 19,347,661 3.8803 0.94%
2017-01-11 0 6.400 6.400 6.410 6.370 6.430 5,723,111 36,720,411 6.4162 3.824 3.824 3.830 3.806 3.842 9,579,170 3.8334 0.16%
2017-01-10 0 6.390 6.390 6.420 6.350 6.440 9,148,020 58,709,076 6.4177 3.818 3.818 3.836 3.794 3.848 15,311,678 3.8343 0.31%
2017-01-09 0 6.370 6.370 6.380 6.360 6.470 4,239,092 27,049,620 6.3810 3.806 3.806 3.812 3.800 3.866 7,095,264 3.8123 -0.78%
2017-01-06 0 6.420 6.410 6.420 6.370 6.460 5,516,085 35,396,098 6.4169 3.836 3.830 3.836 3.806 3.860 9,232,656 3.8338 0.63%
2017-01-05 0 6.380 6.370 6.380 6.340 6.390 9,851,684 62,690,332 6.3634 3.812 3.806 3.812 3.788 3.818 16,489,450 3.8018 1.27%
2017-01-04 0 6.300 6.300 6.310 6.300 6.370 6,894,451 43,670,687 6.3342 3.764 3.764 3.770 3.764 3.806 11,539,723 3.7844 -0.94%
2017-01-03 0 6.360 6.340 6.360 6.280 6.370 3,710,622 23,511,612 6.3363 3.800 3.788 3.800 3.752 3.806 6,210,727 3.7856 0.32%
2016-12-30 0 6.340 6.340 6.360 6.270 6.360 6,893,000 43,632,900 6.3300 3.788 3.788 3.800 3.746 3.800 11,537,294 3.7819 0.63%
2016-12-29 0 6.300 6.280 6.300 6.200 6.350 7,501,118 47,279,105 6.3029 3.764 3.752 3.764 3.704 3.794 12,555,144 3.7657 1.12%
2016-12-28 0 6.230 6.210 6.230 6.070 6.230 5,047,667 31,212,936 6.1836 3.722 3.710 3.722 3.627 3.722 8,448,632 3.6944 1.30%
2016-12-23 0 6.150 6.130 6.150 6.050 6.150 6,158,915 37,551,203 6.0970 3.674 3.662 3.674 3.615 3.674 10,308,605 3.6427 0.65%
2016-12-22 0 6.110 6.100 6.110 6.070 6.180 10,216,751 62,521,352 6.1195 3.650 3.644 3.650 3.627 3.692 17,100,488 3.6561 -0.81%
2016-12-21 0 6.160 6.160 6.180 6.130 6.200 7,144,348 44,073,546 6.1690 3.680 3.680 3.692 3.662 3.704 11,957,993 3.6857 0.00%
2016-12-20 0 6.160 6.160 6.170 6.150 6.280 6,389,844 39,505,091 6.1825 3.680 3.680 3.686 3.674 3.752 10,695,127 3.6937 -0.96%
2016-12-19 0 6.220 6.210 6.220 6.160 6.360 11,732,747 73,015,996 6.2233 3.716 3.710 3.716 3.680 3.800 19,637,916 3.7181 -1.27%
2016-12-16 0 6.300 6.300 6.310 6.200 6.370 16,689,042 104,480,749 6.2604 3.764 3.764 3.770 3.704 3.806 27,933,612 3.7403 0.00%
2016-12-15 0 6.300 6.250 6.300 6.150 6.300 14,132,000 88,038,090 6.2297 3.764 3.734 3.764 3.674 3.764 23,653,713 3.7220 1.61%
2016-12-14 0 6.200 6.200 6.210 6.100 6.440 24,061,343 149,802,782 6.2259 3.704 3.704 3.710 3.644 3.848 40,273,146 3.7197 0.32%
2016-12-13 0 6.180 6.180 6.190 6.090 6.200 12,550,600 77,422,832 6.1689 3.692 3.692 3.698 3.638 3.704 21,006,814 3.6856 1.15%
2016-12-12 0 6.110 6.110 6.130 6.080 6.270 13,095,429 80,267,715 6.1294 3.650 3.650 3.662 3.633 3.746 21,918,732 3.6621 -1.29%
2016-12-09 0 6.190 6.180 6.190 6.050 6.280 28,626,940 177,623,263 6.2048 3.698 3.692 3.698 3.615 3.752 47,914,904 3.7071 1.64%
2016-12-08 0 6.090 6.080 6.090 5.750 6.220 33,154,114 199,144,061 6.0066 3.638 3.633 3.638 3.435 3.716 55,492,351 3.5887 6.47%
2016-12-07 0 5.720 5.720 5.730 5.690 5.770 6,894,000 39,489,420 5.7281 3.417 3.417 3.423 3.400 3.447 11,538,968 3.4223 0.35%
2016-12-06 0 5.700 5.680 5.700 5.640 5.720 10,815,381 61,492,667 5.6857 3.405 3.394 3.405 3.370 3.417 18,102,457 3.3969 0.18%
2016-12-05 0 5.690 5.690 5.700 5.620 5.850 15,767,661 89,722,291 5.6903 3.400 3.400 3.405 3.358 3.495 26,391,433 3.3997 -2.23%
2016-12-02 0 5.820 5.820 5.830 5.700 5.850 12,742,500 74,105,027 5.8156 3.477 3.477 3.483 3.405 3.495 21,328,010 3.4745 0.87%
2016-12-01 0 5.770 5.760 5.770 5.720 5.830 7,007,020 40,418,281 5.7683 3.447 3.441 3.447 3.417 3.483 11,728,138 3.4463 -0.17%
2016-11-30 0 5.780 5.750 5.780 5.720 5.900 12,272,185 70,652,148 5.7571 3.453 3.435 3.453 3.417 3.525 20,540,811 3.4396 -1.70%
2016-11-29 0 5.880 5.860 5.880 5.810 5.950 8,376,313 49,197,811 5.8734 3.513 3.501 3.513 3.471 3.555 14,020,019 3.5091 -0.34%
2016-11-28 0 5.900 5.900 5.910 5.800 5.930 13,356,371 78,461,257 5.8744 3.525 3.525 3.531 3.465 3.543 22,355,489 3.5097 -0.17%
2016-11-25 0 5.910 5.900 5.910 5.830 5.940 3,906,985 23,004,722 5.8881 3.531 3.525 3.531 3.483 3.549 6,539,393 3.5179 0.34%
2016-11-24 0 5.890 5.870 5.890 5.790 5.950 10,776,000 62,962,810 5.8429 3.519 3.507 3.519 3.459 3.555 18,036,542 3.4908 -1.01%
2016-11-23 0 5.950 5.950 5.960 5.920 6.030 12,806,723 76,346,435 5.9614 3.555 3.555 3.561 3.537 3.603 21,435,505 3.5617 0.51%
2016-11-22 0 5.920 5.900 5.920 5.800 5.990 16,524,000 97,626,378 5.9082 3.537 3.525 3.537 3.465 3.579 27,657,370 3.5299 1.54%
2016-11-21 0 5.830 5.810 5.830 5.730 5.870 11,574,000 67,155,971 5.8023 3.483 3.471 3.483 3.423 3.507 19,372,210 3.4666 0.87%
2016-11-18 0 5.780 5.780 5.790 5.700 5.890 17,271,020 99,884,692 5.7834 3.453 3.453 3.459 3.405 3.519 28,907,710 3.4553 0.87%
2016-11-17 0 5.730 5.720 5.730 5.720 5.880 12,719,841 73,204,695 5.7552 3.423 3.417 3.423 3.417 3.513 21,290,084 3.4384 -2.22%
2016-11-16 0 5.860 5.850 5.860 5.750 5.950 14,942,434 87,536,487 5.8582 3.501 3.495 3.501 3.435 3.555 25,010,193 3.5000 2.63%
2016-11-15 0 5.710 5.710 5.730 5.700 5.930 12,030,000 69,558,340 5.7821 3.411 3.411 3.423 3.405 3.543 20,135,449 3.4545 -0.52%
2016-11-14 0 5.740 5.730 5.740 5.690 5.810 17,048,255 97,766,636 5.7347 3.429 3.423 3.429 3.400 3.471 28,534,852 3.4262 -1.71%
2016-11-11 0 5.840 5.830 5.840 5.800 5.980 26,754,886 156,330,589 5.8431 3.489 3.483 3.489 3.465 3.573 44,781,517 3.4910 -1.35%
2016-11-10 0 5.920 5.920 5.930 5.850 6.130 22,751,114 134,984,646 5.9331 3.537 3.537 3.543 3.495 3.662 38,080,125 3.5448 -0.17%
2016-11-09 0 5.930 5.920 5.930 5.760 6.060 32,229,890 191,246,932 5.9338 3.543 3.537 3.543 3.441 3.621 53,945,413 3.5452 -1.98%
2016-11-08 0 6.050 6.050 6.060 6.010 6.380 31,969,680 195,497,217 6.1151 3.615 3.615 3.621 3.591 3.812 53,509,881 3.6535 -4.27%
2016-11-07 0 6.320 6.320 6.340 6.310 6.520 17,246,268 109,828,123 6.3682 3.776 3.776 3.788 3.770 3.895 28,866,280 3.8047 -2.47%
2016-11-04 0 6.480 6.480 6.490 6.470 6.560 9,606,400 62,378,728 6.4935 3.872 3.872 3.877 3.866 3.919 16,078,901 3.8795 -0.92%
2016-11-03 0 6.540 6.510 6.540 6.500 6.690 5,891,162 38,639,405 6.5589 3.907 3.889 3.907 3.883 3.997 9,860,448 3.9186 -1.21%
2016-11-02 0 6.620 6.620 6.630 6.550 6.640 10,110,000 66,658,256 6.5933 3.955 3.955 3.961 3.913 3.967 16,921,811 3.9392 0.15%
2016-11-01 0 6.610 6.610 6.640 6.610 6.810 13,236,934 88,258,500 6.6676 3.949 3.949 3.967 3.949 4.069 22,155,579 3.9836 -0.90%
2016-10-31 0 6.670 6.670 6.690 6.670 6.760 9,294,045 62,487,041 6.7233 3.985 3.985 3.997 3.985 4.039 15,556,091 4.0169 -1.48%
2016-10-28 0 6.770 6.770 6.800 6.770 6.900 5,717,260 39,004,482 6.8222 4.045 4.045 4.063 4.045 4.122 9,569,376 4.0760 -0.59%
2016-10-27 0 6.810 6.790 6.810 6.740 6.840 3,690,244 25,014,742 6.7786 4.069 4.057 4.069 4.027 4.087 6,176,619 4.0499 -0.44%
2016-10-26 0 6.840 6.840 6.860 6.820 6.900 3,999,091 27,360,906 6.8418 4.087 4.087 4.099 4.075 4.122 6,693,557 4.0876 -0.87%
2016-10-25 0 6.900 6.900 6.910 6.860 7.010 7,043,000 48,942,770 6.9491 4.122 4.122 4.128 4.099 4.188 11,788,360 4.1518 0.29%
2016-10-24 0 6.880 6.880 6.890 6.800 7.020 21,058,000 145,363,962 6.9030 4.110 4.110 4.116 4.063 4.194 35,246,242 4.1242 -0.43%
2016-10-20 0 6.910 6.910 6.970 6.910 7.030 14,669,020 102,086,167 6.9593 4.128 4.128 4.164 4.128 4.200 24,552,561 4.1579 0.00%
2016-10-19 0 6.910 6.910 6.920 6.880 6.980 6,345,636 43,912,570 6.9201 4.128 4.128 4.134 4.110 4.170 10,621,133 4.1345 -1.29%
2016-10-18 0 7.000 6.970 7.000 6.840 7.000 13,790,354 95,812,301 6.9478 4.182 4.164 4.182 4.087 4.182 23,081,876 4.1510 2.64%
2016-10-17 0 6.820 6.820 6.840 6.780 6.940 7,732,555 53,026,478 6.8576 4.075 4.075 4.087 4.051 4.146 12,942,516 4.0971 -1.16%
2016-10-14 0 6.900 6.890 6.900 6.780 6.970 16,168,416 111,535,410 6.8984 4.122 4.116 4.122 4.051 4.164 27,062,204 4.1214 2.83%
2016-10-13 0 6.710 6.710 6.730 6.710 7.060 20,855,200 142,888,331 6.8514 4.009 4.009 4.021 4.009 4.218 34,906,801 4.0934 -2.75%
2016-10-12 0 6.900 6.900 6.920 6.870 7.030 15,990,000 111,097,252 6.9479 4.122 4.122 4.134 4.105 4.200 26,763,577 4.1511 -1.71%
2016-10-11 0 7.020 7.020 7.030 6.990 7.250 17,517,000 124,165,876 7.0883 4.194 4.194 4.200 4.176 4.332 29,319,423 4.2349 -2.23%
2016-10-07 0 7.180 7.140 7.180 7.070 7.220 9,534,000 68,126,790 7.1457 4.290 4.266 4.290 4.224 4.314 15,957,720 4.2692 1.13%
2016-10-06 0 7.100 7.100 7.120 7.040 7.260 5,608,618 39,844,391 7.1041 4.242 4.242 4.254 4.206 4.338 9,387,535 4.2444 -1.25%
2016-10-05 0 7.190 7.180 7.190 7.110 7.230 4,588,000 32,974,790 7.1872 4.296 4.290 4.296 4.248 4.320 7,679,255 4.2940 0.28%
2016-10-04 0 7.170 7.140 7.170 7.110 7.350 12,106,000 87,000,480 7.1866 4.284 4.266 4.284 4.248 4.391 20,262,656 4.2936 0.70%
2016-10-03 0 7.120 7.110 7.120 7.010 7.140 4,844,624 34,395,458 7.0997 4.254 4.248 4.254 4.188 4.266 8,108,785 4.2418 1.57%
2016-09-30 0 7.010 7.010 7.030 7.010 7.180 11,568,000 81,758,968 7.0677 4.188 4.188 4.200 4.188 4.290 19,362,168 4.2226 -1.68%
2016-09-29 0 7.130 7.110 7.130 7.070 7.290 9,250,505 65,951,084 7.1295 4.260 4.248 4.260 4.224 4.355 15,483,215 4.2595 -0.97%
2016-09-28 0 7.200 7.150 7.200 7.150 7.280 9,361,502 67,454,950 7.2056 4.302 4.272 4.302 4.272 4.349 15,668,998 4.3050 0.84%
2016-09-27 0 7.140 7.140 7.150 7.020 7.190 13,879,183 98,936,353 7.1284 4.266 4.266 4.272 4.194 4.296 23,230,556 4.2589 0.71%
2016-09-26 0 7.090 7.090 7.120 7.080 7.300 18,477,927 132,578,630 7.1750 4.236 4.236 4.254 4.230 4.361 30,927,794 4.2867 -3.27%
2016-09-23 0 7.330 7.330 7.350 7.280 7.420 6,600,000 48,546,272 7.3555 4.379 4.379 4.391 4.349 4.433 11,046,880 4.3946 -1.21%
2016-09-22 0 7.420 7.420 7.430 7.400 7.570 10,955,164 81,703,257 7.4580 4.433 4.433 4.439 4.421 4.523 18,336,421 4.4558 -0.80%
2016-09-21 0 7.480 7.470 7.480 7.410 7.730 12,377,096 92,933,048 7.5085 4.469 4.463 4.469 4.427 4.618 20,716,408 4.4860 1.63%
2016-09-20 0 7.360 7.360 7.380 7.350 7.560 11,465,571 85,049,848 7.4178 4.397 4.397 4.409 4.391 4.517 19,190,725 4.4318 -1.21%
2016-09-19 0 7.450 7.450 7.460 7.250 7.490 8,509,951 63,024,000 7.4059 4.451 4.451 4.457 4.332 4.475 14,243,698 4.4247 0.54%
2016-09-15 0 7.410 7.380 7.410 7.200 7.440 10,223,411 75,546,510 7.3896 4.427 4.409 4.427 4.302 4.445 17,111,635 4.4149 2.49%
2016-09-14 0 7.230 7.230 7.250 7.180 7.460 11,282,229 82,433,883 7.3065 4.320 4.320 4.332 4.290 4.457 18,883,853 4.3653 0.28%
2016-09-13 0 7.210 7.210 7.230 7.190 7.380 15,469,510 112,419,022 7.2671 4.308 4.308 4.320 4.296 4.409 25,892,397 4.3418 0.98%
2016-09-12 0 7.140 7.140 7.150 7.140 7.480 17,891,844 129,442,139 7.2347 4.266 4.266 4.272 4.266 4.469 29,946,826 4.3224 -4.80%
2016-09-09 0 7.500 7.450 7.500 7.390 7.630 15,280,068 114,297,279 7.4802 4.481 4.451 4.481 4.415 4.559 25,575,314 4.4690 -0.40%
2016-09-08 0 7.530 7.510 7.530 7.260 7.530 26,422,118 196,180,519 7.4249 4.499 4.487 4.499 4.338 4.499 44,224,540 4.4360 3.72%
2016-09-07 0 7.260 7.250 7.260 7.060 7.280 27,458,589 198,582,858 7.2321 4.338 4.332 4.338 4.218 4.349 45,959,354 4.3208 2.54%
2016-09-06 0 7.080 7.070 7.080 6.810 7.080 38,449,320 268,506,800 6.9834 4.230 4.224 4.230 4.069 4.230 64,355,306 4.1723 4.12%
2016-09-05 0 6.800 6.790 6.800 6.650 6.810 12,344,470 83,048,160 6.7276 4.063 4.057 4.063 3.973 4.069 20,661,800 4.0194 2.56%
2016-09-02 0 6.630 6.600 6.630 6.570 6.680 12,568,603 83,039,582 6.6069 3.961 3.943 3.961 3.925 3.991 21,036,947 3.9473 0.15%
2016-09-01 0 6.620 6.600 6.620 6.600 6.720 9,243,426 61,257,753 6.6272 3.955 3.943 3.955 3.943 4.015 15,471,366 3.9594 -0.90%
2016-08-31 0 6.680 6.680 6.700 6.640 6.820 19,405,000 130,796,060 6.7403 3.991 3.991 4.003 3.967 4.075 32,479,501 4.0270 0.30%
2016-08-30 0 6.660 6.650 6.660 6.580 6.720 13,667,261 90,965,339 6.6557 3.979 3.973 3.979 3.931 4.015 22,875,847 3.9765 0.00%
2016-08-29 0 6.660 6.650 6.680 6.650 6.810 11,471,214 77,034,169 6.7154 3.979 3.973 3.991 3.973 4.069 19,200,170 4.0122 -3.34%
2016-08-26 0 6.890 6.840 6.890 6.750 6.890 16,283,000 110,990,574 6.8163 4.116 4.087 4.116 4.033 4.116 27,253,992 4.0725 1.77%
2016-08-25 0 6.770 6.730 6.770 6.680 6.840 19,469,000 131,775,144 6.7685 4.045 4.021 4.045 3.991 4.087 32,586,622 4.0438 0.89%
2016-08-24 0 6.710 6.690 6.710 6.560 6.780 13,506,571 90,642,698 6.7110 4.009 3.997 4.009 3.919 4.051 22,606,889 4.0095 1.21%
2016-08-23 0 6.630 6.610 6.630 6.450 6.630 11,191,700 72,953,697 6.5186 3.961 3.949 3.961 3.854 3.961 18,732,328 3.8945 2.00%
2016-08-22 0 6.500 6.470 6.500 6.440 6.620 12,280,250 79,973,293 6.5124 3.883 3.866 3.883 3.848 3.955 20,554,310 3.8908 -0.91%
2016-08-19 0 6.560 6.540 6.560 6.510 6.650 13,996,000 91,875,256 6.5644 3.919 3.907 3.919 3.889 3.973 23,426,080 3.9219 0.15%
2016-08-18 0 6.550 6.550 6.560 6.520 6.690 9,698,000 64,067,133 6.6062 3.913 3.913 3.919 3.895 3.997 16,232,218 3.9469 -1.95%
2016-08-17 0 6.680 6.660 6.680 6.640 6.720 6,267,323 41,904,237 6.6861 3.991 3.979 3.991 3.967 4.015 10,490,055 3.9947 0.60%
2016-08-16 0 6.640 6.630 6.650 6.590 6.870 12,423,055 83,027,781 6.6834 3.967 3.961 3.973 3.937 4.105 20,793,333 3.9930 -2.50%
2016-08-15 0 6.810 6.800 6.810 6.730 6.930 11,194,645 76,109,960 6.7988 4.069 4.063 4.069 4.021 4.140 18,737,257 4.0620 -0.58%
2016-08-12 0 7.020 7.000 7.020 6.900 7.080 13,597,111 95,299,381 7.0088 4.093 4.081 4.093 4.023 4.128 23,323,240 4.0860 1.45%
2016-08-11 0 6.920 6.910 6.920 6.800 7.000 14,900,759 103,294,557 6.9322 4.034 4.028 4.034 3.964 4.081 25,559,398 4.0414 2.06%
2016-08-10 0 6.780 6.780 6.800 6.730 6.910 24,502,186 168,009,969 6.8569 3.953 3.953 3.964 3.923 4.028 42,028,808 3.9975 -1.74%
2016-08-09 0 6.900 6.890 6.900 6.770 6.960 23,078,332 158,479,838 6.8670 4.023 4.017 4.023 3.947 4.058 39,586,459 4.0034 1.77%
2016-08-08 0 6.780 6.770 6.780 6.600 6.800 14,918,175 100,727,459 6.7520 3.953 3.947 3.953 3.848 3.964 25,589,272 3.9363 1.95%
2016-08-05 0 6.650 6.640 6.650 6.560 6.660 21,112,505 139,907,130 6.6267 3.877 3.871 3.877 3.824 3.883 36,214,459 3.8633 1.53%
2016-08-04 0 6.550 6.530 6.550 6.470 6.640 26,722,059 174,557,430 6.5323 3.819 3.807 3.819 3.772 3.871 45,836,575 3.8083 2.34%
2016-08-03 0 6.400 6.380 6.400 6.040 6.450 49,922,584 316,409,434 6.3380 3.731 3.719 3.731 3.521 3.760 85,632,632 3.6950 5.96%
2016-08-01 0 6.040 6.040 6.070 5.900 6.080 10,800,880 65,108,546 6.0281 3.521 3.521 3.539 3.440 3.545 18,526,841 3.5143 2.03%
2016-07-29 0 5.920 5.880 5.920 5.880 6.040 9,470,000 56,078,230 5.9217 3.451 3.428 3.451 3.428 3.521 16,243,971 3.4522 -0.67%
2016-07-28 0 5.960 5.960 5.980 5.960 6.080 8,354,000 50,248,088 6.0149 3.475 3.475 3.486 3.475 3.545 14,329,687 3.5066 -1.16%
2016-07-27 0 6.030 6.000 6.030 5.980 6.120 14,714,479 88,945,177 6.0447 3.515 3.498 3.515 3.486 3.568 25,239,871 3.5240 0.50%
2016-07-26 0 6.000 5.970 6.000 5.880 6.090 9,289,724 55,883,057 6.0156 3.498 3.480 3.498 3.428 3.550 15,934,742 3.5070 1.52%
2016-07-25 0 5.910 5.910 5.930 5.870 6.020 5,685,067 33,701,022 5.9280 3.445 3.445 3.457 3.422 3.510 9,751,644 3.4559 -1.50%
2016-07-22 0 6.000 5.980 6.000 5.950 6.020 6,876,510 41,247,810 5.9984 3.498 3.486 3.498 3.469 3.510 11,795,336 3.4970 0.33%
2016-07-21 0 5.980 5.980 5.990 5.950 6.020 4,882,014 29,191,708 5.9794 3.486 3.486 3.492 3.469 3.510 8,374,160 3.4859 -0.17%
2016-07-20 0 5.990 5.980 6.010 5.850 6.020 12,391,569 74,062,058 5.9768 3.492 3.486 3.504 3.410 3.510 21,255,363 3.4844 2.04%
2016-07-19 0 5.870 5.850 5.870 5.810 5.900 6,291,100 37,006,876 5.8824 3.422 3.410 3.422 3.387 3.440 10,791,177 3.4294 0.34%
2016-07-18 0 5.850 5.850 5.860 5.700 5.880 10,689,842 62,345,288 5.8322 3.410 3.410 3.416 3.323 3.428 18,336,377 3.4001 2.09%
2016-07-15 0 5.730 5.730 5.740 5.700 5.780 6,741,164 38,621,613 5.7292 3.341 3.341 3.346 3.323 3.370 11,563,176 3.3401 -0.17%
2016-07-14 0 5.740 5.730 5.740 5.690 5.850 13,693,164 78,629,603 5.7423 3.346 3.341 3.346 3.317 3.410 23,488,000 3.3476 0.88%
2016-07-13 0 5.690 5.680 5.690 5.660 5.720 6,467,402 36,793,757 5.6891 3.317 3.311 3.317 3.300 3.335 11,093,590 3.3167 0.53%
2016-07-12 0 5.660 5.660 5.680 5.530 5.680 16,205,056 90,827,186 5.6049 3.300 3.300 3.311 3.224 3.311 27,796,670 3.2676 2.35%
2016-07-11 0 5.530 5.510 5.540 5.510 5.660 14,052,000 78,322,266 5.5737 3.224 3.212 3.230 3.212 3.300 24,103,515 3.2494 -0.18%
2016-07-08 0 5.540 5.530 5.550 5.530 5.590 7,604,000 42,241,012 5.5551 3.230 3.224 3.236 3.224 3.259 13,043,206 3.2385 0.18%
2016-07-07 0 5.530 5.520 5.550 5.430 5.610 19,304,145 107,157,070 5.5510 3.224 3.218 3.236 3.166 3.271 33,112,564 3.2361 1.47%
2016-07-06 0 5.450 5.420 5.450 5.330 5.540 10,860,004 58,876,677 5.4214 3.177 3.160 3.177 3.107 3.230 18,628,257 3.1606 -1.80%
2016-07-05 0 5.550 5.550 5.580 5.500 5.660 5,748,000 31,930,530 5.5551 3.236 3.236 3.253 3.206 3.300 9,859,593 3.2385 -1.60%
2016-07-04 0 5.640 5.620 5.630 5.580 5.690 5,485,544 30,892,857 5.6317 3.288 3.276 3.282 3.253 3.317 9,409,400 3.2832 -1.05%
2016-06-30 0 5.700 5.680 5.700 5.600 5.700 5,837,051 33,118,302 5.6738 3.323 3.311 3.323 3.265 3.323 10,012,343 3.3077 1.42%
2016-06-29 0 5.620 5.620 5.640 5.540 5.720 10,266,510 57,660,926 5.6164 3.276 3.276 3.288 3.230 3.335 17,610,232 3.2743 -0.35%
2016-06-28 0 5.640 5.620 5.640 5.500 5.690 6,670,577 37,487,814 5.6199 3.288 3.276 3.288 3.206 3.317 11,442,097 3.2763 -0.81%
2016-06-27 0 5.840 5.840 5.850 5.790 5.930 11,728,710 68,665,653 5.8545 3.315 3.315 3.321 3.287 3.366 20,662,334 3.3232 0.69%
2016-06-24 0 5.800 5.780 5.800 5.600 5.850 13,000,404 74,432,498 5.7254 3.292 3.281 3.292 3.179 3.321 22,902,663 3.2499 -1.19%
2016-06-23 0 5.870 5.840 5.870 5.830 5.900 4,501,092 26,433,038 5.8726 3.332 3.315 3.332 3.309 3.349 7,929,522 3.3335 -0.68%
2016-06-22 0 5.910 5.900 5.910 5.850 5.970 6,377,118 37,660,119 5.9055 3.355 3.349 3.355 3.321 3.389 11,234,496 3.3522 -0.51%
2016-06-21 0 5.940 5.930 5.940 5.740 5.940 13,747,568 80,905,911 5.8851 3.372 3.366 3.372 3.258 3.372 24,218,933 3.3406 4.21%
2016-06-20 0 5.700 5.680 5.710 5.680 5.750 6,883,552 39,408,620 5.7250 3.236 3.224 3.241 3.224 3.264 12,126,675 3.2497 0.53%
2016-06-17 0 5.670 5.650 5.680 5.580 5.730 6,501,689 36,572,634 5.6251 3.219 3.207 3.224 3.167 3.253 11,453,951 3.1930 0.71%
2016-06-16 0 5.630 5.610 5.630 5.390 5.680 15,299,018 84,835,872 5.5452 3.196 3.184 3.196 3.060 3.224 26,952,105 3.1477 2.55%
2016-06-15 0 5.660 5.650 5.660 5.610 5.870 24,632,085 140,147,617 5.6896 3.116 3.111 3.116 3.089 3.232 44,737,776 3.1326 -2.41%
2016-06-14 0 5.800 5.770 5.810 5.690 5.830 11,112,000 64,219,656 5.7793 3.193 3.177 3.199 3.133 3.210 20,182,058 3.1820 1.75%
2016-06-13 0 5.700 5.680 5.720 5.600 5.770 11,380,920 65,035,648 5.7144 3.138 3.127 3.149 3.083 3.177 20,670,481 3.1463 -0.70%
2016-06-10 0 5.740 5.740 5.750 5.680 5.960 12,786,000 74,114,064 5.7965 3.160 3.160 3.166 3.127 3.282 23,222,444 3.1915 -3.37%
2016-06-08 0 5.940 5.940 5.950 5.770 5.950 17,137,628 100,545,518 5.8669 3.270 3.270 3.276 3.177 3.276 31,126,044 3.2303 2.77%
2016-06-07 0 5.780 5.760 5.780 5.690 5.780 11,802,000 67,697,010 5.7361 3.182 3.171 3.182 3.133 3.182 21,435,264 3.1582 1.40%
2016-06-06 0 5.700 5.690 5.700 5.680 5.750 6,426,533 36,706,512 5.7117 3.138 3.133 3.138 3.127 3.166 11,672,126 3.1448 -0.18%
2016-06-03 0 5.710 5.700 5.710 5.520 5.750 19,497,370 110,600,091 5.6726 3.144 3.138 3.144 3.039 3.166 35,411,902 3.1232 3.63%
2016-06-02 0 5.510 5.510 5.540 5.510 5.610 5,891,707 32,799,714 5.5671 3.034 3.034 3.050 3.034 3.089 10,700,754 3.0652 -1.25%
2016-06-01 0 5.580 5.570 5.580 5.410 6.250 13,391,779 75,385,149 5.6292 3.072 3.067 3.072 2.979 3.441 24,322,684 3.0994 3.14%
2016-05-31 0 5.410 5.390 5.400 5.370 5.420 8,526,648 46,021,083 5.3973 2.979 2.968 2.973 2.957 2.984 15,486,439 2.9717 0.37%
2016-05-30 0 5.390 5.370 5.390 5.260 5.400 8,860,000 47,468,872 5.3577 2.968 2.957 2.968 2.896 2.973 16,091,886 2.9499 1.13%
2016-05-27 0 5.330 5.320 5.340 5.200 5.360 6,567,900 34,922,135 5.3171 2.935 2.929 2.940 2.863 2.951 11,928,882 2.9275 2.30%
2016-05-26 0 5.210 5.200 5.220 5.200 5.260 3,704,202 19,360,030 5.2265 2.869 2.863 2.874 2.863 2.896 6,727,720 2.8777 -0.19%
2016-05-25 0 5.220 5.220 5.240 5.220 5.270 10,128,000 52,913,048 5.2244 2.874 2.874 2.885 2.874 2.902 18,394,878 2.8765 0.58%
2016-05-24 0 5.190 5.190 5.200 5.160 5.270 6,977,200 36,306,552 5.2036 2.858 2.858 2.863 2.841 2.902 12,672,269 2.8650 -1.52%
2016-05-23 0 5.270 5.260 5.270 5.220 5.300 5,644,000 29,659,034 5.2550 2.902 2.896 2.902 2.874 2.918 10,250,858 2.8933 0.96%
2016-05-20 0 5.220 5.210 5.240 5.210 5.280 4,914,000 25,779,090 5.2461 2.874 2.869 2.885 2.869 2.907 8,925,003 2.8884 -0.19%
2016-05-19 0 5.230 5.220 5.250 5.220 5.300 4,988,000 26,121,840 5.2369 2.880 2.874 2.891 2.874 2.918 9,059,405 2.8834 -1.13%
2016-05-18 0 5.290 5.280 5.300 5.280 5.390 7,724,582 41,115,162 5.3226 2.913 2.907 2.918 2.907 2.968 14,029,694 2.9306 0.19%
2016-05-17 0 5.280 5.280 5.290 5.200 5.320 6,905,022 36,554,546 5.2939 2.907 2.907 2.913 2.863 2.929 12,541,177 2.9148 1.73%
2016-05-16 0 5.190 5.190 5.200 5.150 5.220 2,223,602 11,537,691 5.1887 2.858 2.858 2.863 2.836 2.874 4,038,595 2.8569 -0.76%
2016-05-13 0 5.230 5.220 5.230 5.200 5.270 7,744,765 40,406,435 5.2173 2.880 2.874 2.880 2.863 2.902 14,066,351 2.8726 0.19%
2016-05-12 0 5.220 5.210 5.240 5.140 5.280 7,551,828 39,581,890 5.2414 2.874 2.869 2.885 2.830 2.907 13,715,932 2.8858 -0.19%
2016-05-11 0 5.230 5.210 5.230 5.090 5.250 6,874,112 35,681,703 5.1907 2.880 2.869 2.880 2.802 2.891 12,485,037 2.8580 3.98%
2016-05-10 0 5.030 5.010 5.040 4.900 5.240 23,444,000 118,277,600 5.0451 2.769 2.758 2.775 2.698 2.885 42,579,929 2.7778 -3.82%
2016-05-09 0 5.230 5.220 5.230 5.110 5.350 5,628,430 29,680,126 5.2733 2.880 2.874 2.880 2.814 2.946 10,222,579 2.9034 -0.95%
2016-05-06 0 5.280 5.270 5.280 5.170 5.280 10,042,000 52,624,030 5.2404 2.907 2.902 2.907 2.847 2.907 18,238,681 2.8853 1.93%
2016-05-05 0 5.180 5.160 5.190 5.160 5.340 10,244,000 53,421,350 5.2149 2.852 2.841 2.858 2.841 2.940 18,605,562 2.8713 -3.54%
2016-05-04 0 5.370 5.360 5.370 5.210 5.410 10,080,000 53,592,840 5.3168 2.957 2.951 2.957 2.869 2.979 18,307,699 2.9273 2.09%
2016-05-03 0 5.260 5.260 5.280 5.240 5.350 4,793,255 25,396,412 5.2984 2.896 2.896 2.907 2.885 2.946 8,705,701 2.9172 -0.94%
2016-04-29 0 5.310 5.290 5.330 5.290 5.350 3,698,000 19,677,380 5.3211 2.924 2.913 2.935 2.913 2.946 6,716,455 2.9297 -0.93%
2016-04-28 0 5.360 5.320 5.360 5.310 5.410 5,224,437 28,039,864 5.3671 2.951 2.929 2.951 2.924 2.979 9,488,831 2.9550 -0.56%
2016-04-27 0 5.390 5.370 5.410 5.330 5.430 3,332,000 17,954,846 5.3886 2.968 2.957 2.979 2.935 2.990 6,051,711 2.9669 -0.19%
2016-04-26 0 5.400 5.390 5.400 5.360 5.480 7,828,998 42,317,373 5.4052 2.973 2.968 2.973 2.951 3.017 14,219,339 2.9760 0.75%
2016-04-25 0 5.360 5.350 5.380 5.260 5.380 5,339,700 28,500,321 5.3374 2.951 2.946 2.962 2.896 2.962 9,698,176 2.9387 -1.29%
2016-04-22 0 5.430 5.420 5.430 5.350 5.450 8,312,000 44,885,470 5.4001 2.990 2.984 2.990 2.946 3.001 15,096,586 2.9732 0.37%
2016-04-21 0 5.410 5.410 5.420 5.400 5.480 3,756,998 20,416,150 5.4342 2.979 2.979 2.984 2.973 3.017 6,823,610 2.9920 -1.28%
2016-04-20 0 5.480 5.470 5.480 5.400 5.480 14,730,000 80,256,850 5.4485 3.017 3.012 3.017 2.973 3.017 26,753,214 2.9999 1.48%
2016-04-19 0 5.400 5.390 5.400 5.320 5.450 11,404,140 61,601,376 5.4017 2.973 2.968 2.973 2.929 3.001 20,712,654 2.9741 1.89%
2016-04-18 0 5.300 5.280 5.300 5.180 5.310 5,116,000 26,859,286 5.2501 2.918 2.907 2.918 2.852 2.924 9,291,884 2.8906 0.38%
2016-04-15 0 5.280 5.270 5.280 5.250 5.330 7,043,898 37,156,567 5.2750 2.907 2.902 2.907 2.891 2.935 12,793,409 2.9044 -0.38%
2016-04-14 0 5.300 5.300 5.310 5.210 5.480 9,460,886 50,333,043 5.3201 2.918 2.918 2.924 2.869 3.017 17,183,239 2.9292 0.19%
2016-04-13 0 5.290 5.280 5.300 5.150 5.320 14,258,355 75,126,217 5.2689 2.913 2.907 2.918 2.836 2.929 25,896,594 2.9010 2.32%
2016-04-12 0 5.170 5.150 5.180 5.010 5.180 5,402,000 27,591,690 5.1077 2.847 2.836 2.852 2.758 2.852 9,811,328 2.8122 2.38%
2016-04-11 0 5.050 5.050 5.060 4.940 5.060 5,358,000 26,914,230 5.0232 2.780 2.780 2.786 2.720 2.786 9,731,414 2.7657 -0.39%
2016-04-08 0 5.070 5.050 5.080 4.880 5.100 16,802,750 83,657,700 4.9788 2.791 2.780 2.797 2.687 2.808 30,517,826 2.7413 0.60%
2016-04-07 0 5.040 5.030 5.050 4.950 5.130 9,967,000 50,393,020 5.0560 2.775 2.769 2.780 2.725 2.825 18,102,463 2.7838 -1.37%
2016-04-06 0 5.110 5.110 5.130 5.040 5.130 4,850,000 24,792,152 5.1118 2.814 2.814 2.825 2.775 2.825 8,808,764 2.8145 0.20%
2016-04-05 0 5.100 5.090 5.100 5.090 5.200 4,082,000 20,864,580 5.1114 2.808 2.802 2.808 2.802 2.863 7,413,891 2.8143 -1.92%
2016-04-01 0 5.200 5.190 5.210 5.160 5.270 9,726,000 50,610,930 5.2037 2.863 2.858 2.869 2.841 2.902 17,664,750 2.8651 0.58%
2016-03-31 0 5.170 5.160 5.190 5.000 5.220 14,205,905 73,233,210 5.1551 2.847 2.841 2.858 2.753 2.874 25,801,332 2.8383 0.39%
2016-03-30 0 5.150 5.140 5.150 5.100 5.210 11,429,628 58,694,189 5.1353 2.836 2.830 2.836 2.808 2.869 20,758,947 2.8274 -0.77%
2016-03-29 0 5.190 5.170 5.190 5.150 5.250 8,789,619 45,642,285 5.1927 2.858 2.847 2.858 2.836 2.891 15,964,057 2.8591 -0.38%
2016-03-24 0 5.210 5.200 5.210 5.090 5.250 18,476,901 95,999,150 5.1956 2.869 2.863 2.869 2.802 2.891 33,558,485 2.8607 1.76%
2016-03-23 0 5.120 5.120 5.140 5.100 5.190 12,348,980 63,388,648 5.1331 2.819 2.819 2.830 2.808 2.858 22,428,711 2.8262 -0.78%
2016-03-22 0 5.160 5.160 5.170 5.150 5.240 12,331,000 63,964,110 5.1873 2.841 2.841 2.847 2.836 2.885 22,396,055 2.8560 -0.19%
2016-03-21 0 5.170 5.150 5.170 5.100 5.270 19,713,520 102,602,639 5.2047 2.847 2.836 2.847 2.808 2.902 35,804,482 2.8656 1.17%
2016-03-18 0 5.110 5.090 5.110 5.040 5.220 27,189,342 140,033,029 5.1503 2.814 2.802 2.814 2.775 2.874 49,382,369 2.8357 0.59%
2016-03-17 0 5.080 5.080 5.090 4.840 5.100 58,738,020 293,281,761 4.9930 2.797 2.797 2.802 2.665 2.808 106,682,338 2.7491 5.61%
2016-03-16 0 4.810 4.810 4.820 4.610 4.840 29,765,000 142,586,844 4.7904 2.648 2.648 2.654 2.538 2.665 54,060,382 2.6375 4.34%
2016-03-15 0 4.610 4.590 4.610 4.500 4.800 18,626,114 86,918,941 4.6665 2.538 2.527 2.538 2.478 2.643 33,829,492 2.5693 -0.22%
2016-03-14 0 4.620 4.610 4.620 4.480 4.640 9,737,000 44,822,257 4.6033 2.544 2.538 2.544 2.467 2.555 17,684,728 2.5345 3.12%
2016-03-11 0 4.480 4.470 4.490 4.460 4.500 2,339,082 10,478,897 4.4799 2.467 2.461 2.472 2.456 2.478 4,248,334 2.4666 0.00%
2016-03-10 0 4.480 4.460 4.490 4.340 4.510 4,758,000 21,231,270 4.4622 2.467 2.456 2.472 2.390 2.483 8,641,670 2.4568 1.59%
2016-03-09 0 4.410 4.410 4.440 4.380 4.480 3,828,000 16,910,330 4.4175 2.428 2.428 2.445 2.412 2.467 6,952,566 2.4322 -2.65%
2016-03-08 0 4.530 4.510 4.530 4.420 4.540 4,133,408 18,568,399 4.4923 2.494 2.483 2.494 2.434 2.500 7,507,261 2.4734 0.44%
2016-03-07 0 4.510 4.510 4.530 4.490 4.600 8,825,436 39,976,257 4.5297 2.483 2.483 2.494 2.472 2.533 16,029,109 2.4940 -0.22%
2016-03-04 0 4.520 4.520 4.530 4.450 4.530 6,581,295 29,614,411 4.4998 2.489 2.489 2.494 2.450 2.494 11,953,211 2.4775 2.96%
2016-03-03 0 4.390 4.390 4.420 4.370 4.520 5,974,000 26,616,202 4.4553 2.417 2.417 2.434 2.406 2.489 10,850,217 2.4531 -1.35%
2016-03-02 0 4.450 4.410 4.450 4.210 4.530 11,142,809 49,136,359 4.4097 2.450 2.428 2.450 2.318 2.494 20,238,015 2.4279 5.70%
2016-03-01 0 4.210 4.190 4.210 4.120 4.230 2,614,000 10,970,943 4.1970 2.318 2.307 2.318 2.268 2.329 4,747,651 2.3108 2.43%
2016-02-29 0 4.110 4.100 4.120 4.090 4.320 1,038,000 4,310,566 4.1528 2.263 2.257 2.268 2.252 2.379 1,885,257 2.2865 -0.24%
2016-02-26 0 4.120 4.080 4.170 4.090 4.200 4,668,000 19,385,470 4.1528 2.268 2.246 2.296 2.252 2.312 8,478,208 2.2865 0.98%
2016-02-25 0 4.080 4.070 4.100 4.050 4.230 7,440,831 30,834,447 4.1440 2.246 2.241 2.257 2.230 2.329 13,514,334 2.2816 -2.86%
2016-02-24 0 4.200 4.200 4.210 4.190 4.270 1,689,700 7,129,319 4.2193 2.312 2.312 2.318 2.307 2.351 3,068,901 2.3231 -1.64%
2016-02-23 0 4.270 4.250 4.270 4.250 4.350 3,958,539 16,991,883 4.2925 2.351 2.340 2.351 2.340 2.395 7,189,657 2.3634 -0.47%
2016-02-22 0 4.290 4.290 4.310 4.290 4.380 4,034,003 17,398,232 4.3129 2.362 2.362 2.373 2.362 2.412 7,326,717 2.3746 0.00%
2016-02-19 0 4.290 4.290 4.300 4.240 4.360 5,891,821 25,346,039 4.3019 2.362 2.362 2.368 2.334 2.401 10,700,961 2.3686 -0.92%
2016-02-18 0 4.330 4.330 4.340 4.170 4.350 10,301,356 43,935,280 4.2650 2.384 2.384 2.390 2.296 2.395 18,709,734 2.3483 5.10%
2016-02-17 0 4.120 4.120 4.140 4.100 4.210 8,068,000 33,542,920 4.1575 2.268 2.268 2.279 2.257 2.318 14,653,424 2.2891 -0.72%
2016-02-16 0 4.150 4.140 4.160 4.050 4.170 5,002,000 20,695,680 4.1375 2.285 2.279 2.290 2.230 2.296 9,084,832 2.2780 3.75%
2016-02-15 0 4.000 3.990 4.000 3.890 4.000 4,310,000 17,134,920 3.9756 2.202 2.197 2.202 2.142 2.202 7,827,994 2.1889 6.10%
2016-02-12 0 3.770 3.770 3.780 3.770 3.930 3,064,000 11,630,787 3.7959 2.076 2.076 2.081 2.076 2.164 5,564,959 2.0900 -0.79%
2016-02-11 0 3.800 3.780 3.800 3.760 3.820 4,229,500 16,052,782 3.7954 2.092 2.081 2.092 2.070 2.103 7,681,787 2.0897 -1.55%
2016-02-05 0 3.860 3.860 3.880 3.810 3.880 5,990,000 23,101,680 3.8567 2.125 2.125 2.136 2.098 2.136 10,879,277 2.1235 -0.26%
2016-02-04 0 3.870 3.860 3.870 3.820 3.890 4,842,000 18,651,012 3.8519 2.131 2.125 2.131 2.103 2.142 8,794,234 2.1208 0.78%
2016-02-03 0 3.840 3.830 3.840 3.810 3.880 2,314,000 8,867,381 3.8321 2.114 2.109 2.114 2.098 2.136 4,202,779 2.1099 -1.54%
2016-02-02 0 3.900 3.890 3.900 3.860 3.950 5,680,036 22,110,762 3.8927 2.147 2.142 2.147 2.125 2.175 10,316,308 2.1433 0.78%
2016-02-01 0 3.870 3.850 3.880 3.790 3.990 4,476,655 17,316,265 3.8681 2.131 2.120 2.136 2.087 2.197 8,130,680 2.1297 -1.28%
2016-01-29 0 3.920 3.900 3.940 3.800 3.950 6,598,000 25,652,476 3.8879 2.158 2.147 2.169 2.092 2.175 11,983,551 2.1406 1.29%
2016-01-28 0 3.870 3.860 3.870 3.760 3.900 1,730,564 6,639,629 3.8367 2.131 2.125 2.131 2.070 2.147 3,143,119 2.1124 0.78%
2016-01-27 0 3.840 3.830 3.840 3.780 3.880 4,288,000 16,399,166 3.8244 2.114 2.109 2.114 2.081 2.136 7,788,037 2.1057 0.26%
2016-01-26 0 3.830 3.830 3.840 3.750 3.860 4,640,373 17,631,596 3.7996 2.109 2.109 2.114 2.065 2.125 8,428,031 2.0920 -1.29%
2016-01-25 0 3.880 3.900 3.910 3.870 4.040 8,198,229 32,196,274 3.9272 2.136 2.147 2.153 2.131 2.224 14,889,951 2.1623 -1.02%
2016-01-22 0 3.920 3.910 3.920 3.730 3.950 7,771,963 30,180,225 3.8832 2.158 2.153 2.158 2.054 2.175 14,115,750 2.1381 6.23%
2016-01-21 0 3.690 3.660 3.690 3.650 4.020 13,380,000 51,250,590 3.8304 2.032 2.015 2.032 2.010 2.213 24,301,290 2.1090 -4.40%
2016-01-20 0 3.860 3.860 3.870 3.800 3.990 9,436,000 36,470,012 3.8650 2.125 2.125 2.131 2.092 2.197 17,138,040 2.1280 -3.26%
2016-01-19 0 3.990 3.990 4.020 3.930 4.070 12,146,030 48,402,626 3.9851 2.197 2.197 2.213 2.164 2.241 22,060,105 2.1941 2.31%
2016-01-18 0 3.900 3.890 3.900 3.870 4.030 13,402,000 52,674,460 3.9303 2.147 2.142 2.147 2.131 2.219 24,341,248 2.1640 -3.94%
2016-01-15 0 4.060 4.050 4.070 4.050 4.270 9,412,604 38,853,141 4.1278 2.235 2.230 2.241 2.230 2.351 17,095,547 2.2727 -2.87%
2016-01-14 0 4.180 4.160 4.180 3.950 4.270 31,457,862 130,137,763 4.1369 2.301 2.290 2.301 2.175 2.351 57,135,025 2.2777 -1.42%
2016-01-13 0 4.240 4.230 4.240 4.190 4.420 18,710,005 79,934,688 4.2723 2.334 2.329 2.334 2.307 2.434 33,981,858 2.3523 -1.17%
2016-01-12 0 4.290 4.280 4.300 4.210 4.540 22,516,780 97,163,848 4.3152 2.362 2.357 2.368 2.318 2.500 40,895,875 2.3759 -5.71%
2016-01-11 0 4.550 4.550 4.560 4.510 4.630 22,493,020 102,639,775 4.5632 2.505 2.505 2.511 2.483 2.549 40,852,721 2.5124 -1.30%
2016-01-08 0 4.610 4.600 4.610 4.450 4.660 13,632,000 62,408,090 4.5781 2.538 2.533 2.538 2.450 2.566 24,758,983 2.5206 1.32%
2016-01-07 0 4.550 4.530 4.550 4.450 4.600 18,470,810 83,284,028 4.5090 2.505 2.494 2.505 2.450 2.533 33,547,423 2.4826 -1.52%
2016-01-06 0 4.620 4.610 4.620 4.530 4.650 9,437,690 43,382,906 4.5968 2.544 2.538 2.544 2.494 2.560 17,141,109 2.5309 0.87%
2016-01-05 0 4.580 4.560 4.590 4.460 4.590 8,417,347 38,089,894 4.5252 2.522 2.511 2.527 2.456 2.527 15,287,922 2.4915 -0.87%
2016-01-04 0 4.620 4.620 4.650 4.480 4.640 12,845,042 58,351,933 4.5428 2.544 2.544 2.560 2.467 2.555 23,329,678 2.5012 1.32%
2015-12-31 0 4.560 4.560 4.580 4.540 4.590 3,869,216 17,686,975 4.5712 2.511 2.511 2.522 2.500 2.527 7,027,425 2.5169 0.00%
2015-12-30 0 4.560 4.560 4.580 4.490 4.580 5,564,784 25,337,348 4.5532 2.511 2.511 2.522 2.472 2.522 10,106,983 2.5069 1.56%
2015-12-29 0 4.490 4.490 4.510 4.380 4.510 4,786,700 21,373,681 4.4652 2.472 2.472 2.483 2.412 2.483 8,693,796 2.4585 1.81%
2015-12-28 0 4.410 4.400 4.410 4.360 4.600 6,028,000 26,810,810 4.4477 2.428 2.423 2.428 2.401 2.533 10,948,294 2.4489 -2.65%
2015-12-24 0 4.530 4.510 4.540 4.490 4.580 2,788,154 12,608,926 4.5223 2.494 2.483 2.500 2.472 2.522 5,063,957 2.4899 -0.22%
2015-12-23 0 4.540 4.520 4.550 4.510 4.590 2,799,000 12,690,560 4.5340 2.500 2.489 2.505 2.483 2.527 5,083,656 2.4963 -0.66%
2015-12-22 0 4.570 4.550 4.590 4.530 4.620 7,520,000 34,423,310 4.5776 2.516 2.505 2.527 2.494 2.544 13,658,124 2.5204 -0.22%
2015-12-21 0 4.580 4.570 4.580 4.410 4.580 14,771,912 66,449,248 4.4984 2.522 2.516 2.522 2.428 2.522 26,829,336 2.4767 2.00%
2015-12-18 0 4.490 4.480 4.490 4.400 4.510 8,779,149 39,380,371 4.4857 2.472 2.467 2.472 2.423 2.483 15,945,041 2.4698 -0.44%
2015-12-17 0 4.510 4.500 4.510 4.350 4.510 12,298,164 54,683,393 4.4465 2.483 2.478 2.483 2.395 2.483 22,336,417 2.4482 3.20%
2015-12-16 0 4.370 4.360 4.370 4.320 4.560 19,766,495 87,327,613 4.4180 2.406 2.401 2.406 2.379 2.511 35,900,698 2.4325 3.07%
2015-12-15 0 4.240 4.230 4.240 4.200 4.290 5,659,789 23,987,107 4.2382 2.334 2.329 2.334 2.312 2.362 10,279,535 2.3335 0.00%
2015-12-14 0 4.240 4.220 4.240 4.170 4.270 3,329,468 14,069,927 4.2259 2.334 2.323 2.334 2.296 2.351 6,047,113 2.3267 0.00%
2015-12-11 0 4.240 4.210 4.250 4.160 4.320 5,519,000 23,378,960 4.2361 2.334 2.318 2.340 2.290 2.379 10,023,828 2.3323 -1.40%
2015-12-10 0 4.300 4.290 4.310 4.290 4.380 3,649,726 15,823,495 4.3355 2.368 2.362 2.373 2.362 2.412 6,628,778 2.3871 -0.46%
2015-12-09 0 4.320 4.310 4.320 4.210 4.350 3,120,000 13,328,220 4.2719 2.379 2.373 2.379 2.318 2.395 5,666,669 2.3520 0.47%
2015-12-08 0 4.300 4.290 4.300 4.280 4.400 5,804,102 25,055,722 4.3169 2.368 2.362 2.368 2.357 2.423 10,541,642 2.3768 -2.27%
2015-12-07 0 4.400 4.390 4.400 4.250 4.440 8,250,000 36,125,250 4.3788 2.423 2.417 2.423 2.340 2.445 14,983,979 2.4109 3.29%
2015-12-04 0 4.260 4.250 4.260 4.160 4.300 2,811,275 11,957,603 4.2534 2.346 2.340 2.346 2.290 2.368 5,105,950 2.3419 -0.23%
2015-12-03 0 4.270 4.260 4.280 4.200 4.310 5,610,028 23,972,179 4.2731 2.351 2.346 2.357 2.312 2.373 10,189,157 2.3527 0.23%
2015-12-02 0 4.260 4.270 4.280 4.130 4.280 9,031,438 38,313,356 4.2422 2.346 2.351 2.357 2.274 2.357 16,403,258 2.3357 2.16%
2015-12-01 0 4.170 4.150 4.170 4.120 4.200 4,734,882 19,688,901 4.1583 2.296 2.285 2.296 2.268 2.312 8,599,682 2.2895 0.24%
2015-11-30 0 4.160 4.160 4.170 4.110 4.200 3,734,930 15,546,316 4.1624 2.290 2.290 2.296 2.263 2.312 6,783,529 2.2918 0.00%
2015-11-27 0 4.160 4.150 4.180 4.120 4.200 4,564,000 19,003,820 4.1639 2.290 2.285 2.301 2.268 2.312 8,289,319 2.2926 0.24%
2015-11-26 0 4.150 4.140 4.180 4.100 4.210 6,028,000 24,988,670 4.1454 2.285 2.279 2.301 2.257 2.318 10,948,294 2.2824 -0.95%
2015-11-25 0 4.190 4.170 4.200 4.150 4.250 6,654,000 27,911,340 4.1947 2.307 2.296 2.312 2.285 2.340 12,085,261 2.3095 -0.48%
2015-11-24 0 4.210 4.200 4.240 4.180 4.280 9,369,533 39,714,898 4.2387 2.318 2.312 2.334 2.301 2.357 17,017,320 2.3338 -0.24%
2015-11-23 0 4.220 4.210 4.220 4.200 4.280 4,706,670 19,975,024 4.2440 2.323 2.318 2.323 2.312 2.357 8,548,442 2.3367 -1.40%
2015-11-20 0 4.280 4.270 4.280 4.190 4.290 5,116,000 21,733,912 4.2482 2.357 2.351 2.357 2.307 2.362 9,291,884 2.3390 -0.23%
2015-11-19 0 4.290 4.280 4.290 4.190 4.350 19,958,000 84,825,240 4.2502 2.362 2.357 2.362 2.307 2.395 36,248,517 2.3401 5.41%
2015-11-18 0 4.070 4.060 4.070 3.950 4.090 7,315,236 29,422,100 4.0220 2.241 2.235 2.241 2.175 2.252 13,286,224 2.2145 1.50%
2015-11-17 0 4.010 3.990 4.020 3.890 4.050 7,612,000 30,529,920 4.0108 2.208 2.197 2.213 2.142 2.230 13,825,218 2.2083 3.35%
2015-11-16 0 3.880 3.880 3.890 3.800 3.950 7,278,158 28,087,208 3.8591 2.136 2.136 2.142 2.092 2.175 13,218,881 2.1248 -2.02%
2015-11-13 0 3.960 3.940 3.970 3.920 4.030 2,652,000 10,491,420 3.9560 2.180 2.169 2.186 2.158 2.219 4,816,668 2.1781 -1.00%
2015-11-12 0 4.000 4.000 4.010 3.970 4.030 2,377,412 9,484,563 3.9894 2.202 2.202 2.208 2.186 2.219 4,317,951 2.1965 0.00%
2015-11-11 0 4.000 4.000 4.010 3.900 4.020 4,788,000 19,115,010 3.9923 2.202 2.202 2.208 2.147 2.213 8,696,157 2.1981 2.04%
2015-11-10 0 3.920 3.910 3.920 3.910 4.050 6,480,000 25,601,660 3.9509 2.158 2.153 2.158 2.153 2.230 11,769,235 2.1753 -2.73%
2015-11-09 0 4.030 4.010 4.020 4.010 4.090 7,250,000 29,304,260 4.0420 2.219 2.208 2.213 2.208 2.252 13,167,740 2.2255 -0.25%
2015-11-06 0 4.040 4.030 4.050 4.000 4.170 7,418,000 30,013,320 4.0460 2.224 2.219 2.230 2.202 2.296 13,472,868 2.2277 -1.70%
2015-11-05 0 4.110 4.110 4.120 4.070 4.140 2,392,118 9,842,707 4.1146 2.263 2.263 2.268 2.241 2.279 4,344,660 2.2655 -0.96%
2015-11-04 0 4.150 4.120 4.160 4.110 4.230 7,797,734 32,578,650 4.1780 2.285 2.268 2.290 2.263 2.329 14,162,556 2.3003 1.22%
2015-11-03 0 4.100 4.090 4.120 4.050 4.160 6,144,000 25,242,890 4.1085 2.257 2.252 2.268 2.230 2.290 11,158,978 2.2621 1.74%
2015-11-02 0 4.030 4.020 4.030 4.020 4.130 7,606,387 31,036,475 4.0803 2.219 2.213 2.219 2.213 2.274 13,815,024 2.2466 0.00%
2015-10-30 0 4.030 4.020 4.040 4.020 4.230 5,178,000 21,189,810 4.0923 2.219 2.213 2.224 2.213 2.329 9,404,490 2.2532 -4.05%
2015-10-29 0 4.200 4.190 4.200 4.180 4.250 2,906,060 12,235,544 4.2104 2.312 2.307 2.312 2.301 2.340 5,278,102 2.3182 0.96%
2015-10-28 0 4.160 4.150 4.160 4.120 4.230 2,228,022 9,288,850 4.1691 2.290 2.285 2.290 2.268 2.329 4,046,623 2.2955 -0.72%
2015-10-27 0 4.190 4.180 4.200 4.080 4.240 6,431,412 26,861,842 4.1767 2.307 2.301 2.312 2.246 2.334 11,680,987 2.2996 0.48%
2015-10-26 0 4.170 4.160 4.170 4.160 4.320 5,447,368 22,953,772 4.2137 2.296 2.290 2.296 2.290 2.379 9,893,727 2.3200 -2.11%
2015-10-23 0 4.260 4.240 4.250 4.140 4.280 13,460,000 57,051,170 4.2386 2.346 2.334 2.340 2.279 2.357 24,446,590 2.3337 2.90%
2015-10-22 0 4.140 4.120 4.130 4.060 4.160 4,980,000 20,581,362 4.1328 2.279 2.268 2.274 2.235 2.290 9,044,875 2.2755 -0.24%
2015-10-20 0 4.150 4.130 4.150 4.110 4.170 9,870,000 40,850,160 4.1388 2.285 2.274 2.285 2.263 2.296 17,926,288 2.2788 -0.24%
2015-10-19 0 4.160 4.160 4.170 3.910 4.180 21,941,000 90,235,280 4.1126 2.290 2.290 2.296 2.153 2.301 39,850,120 2.2644 6.39%
2015-10-16 0 3.910 3.910 3.920 3.890 4.030 29,290,285 115,287,580 3.9360 2.153 2.153 2.158 2.142 2.219 53,198,185 2.1671 -1.01%
2015-10-15 0 3.950 3.950 3.960 3.910 3.970 14,596,000 57,505,310 3.9398 2.175 2.175 2.180 2.153 2.186 26,509,838 2.1692 -0.50%
2015-10-14 0 3.970 3.950 3.980 3.940 4.010 15,739,665 62,923,770 3.9978 2.186 2.175 2.191 2.169 2.208 28,587,008 2.2011 -0.75%
2015-10-13 0 4.000 4.000 4.010 3.950 4.030 13,056,815 52,146,798 3.9938 2.202 2.202 2.208 2.175 2.219 23,714,309 2.1990 -1.23%
2015-10-12 0 4.050 4.030 4.050 3.860 4.050 13,291,510 52,673,824 3.9630 2.230 2.219 2.230 2.125 2.230 24,140,571 2.1820 5.47%
2015-10-09 0 3.840 3.840 3.850 3.810 3.990 12,361,608 48,413,603 3.9164 2.114 2.114 2.120 2.098 2.197 22,451,646 2.1563 0.52%
2015-10-08 0 3.820 3.810 3.820 3.770 3.900 3,817,240 14,546,283 3.8107 2.103 2.098 2.103 2.076 2.147 6,933,024 2.0981 0.00%
2015-10-07 0 3.820 3.800 3.820 3.660 3.840 9,748,000 36,697,150 3.7646 2.103 2.092 2.103 2.015 2.114 17,704,707 2.0727 3.24%
2015-10-06 0 3.700 3.700 3.720 3.680 3.780 9,482,000 35,296,119 3.7224 2.037 2.037 2.048 2.026 2.081 17,221,587 2.0495 -0.54%
2015-10-05 0 3.720 3.720 3.730 3.620 3.800 11,043,834 40,852,056 3.6991 2.048 2.048 2.054 1.993 2.092 20,058,252 2.0367 -0.27%
2015-10-02 0 3.730 3.720 3.730 3.500 3.740 12,070,220 44,510,725 3.6876 2.054 2.048 2.054 1.927 2.059 21,922,416 2.0304 7.80%
2015-09-30 0 3.460 3.450 3.470 3.420 3.490 6,950,000 23,943,570 3.4451 1.905 1.900 1.911 1.883 1.922 12,622,868 1.8968 0.87%
2015-09-29 0 3.430 3.420 3.450 3.410 3.600 6,189,000 21,385,010 3.4553 1.889 1.883 1.900 1.878 1.982 11,240,709 1.9025 -5.51%
2015-09-25 0 3.630 3.620 3.630 3.620 3.730 2,568,305 9,396,106 3.6585 1.999 1.993 1.999 1.993 2.054 4,664,658 2.0143 -0.82%
2015-09-24 0 3.660 3.670 3.690 3.640 3.760 1,984,000 7,288,320 3.6735 2.015 2.021 2.032 2.004 2.070 3,603,420 2.0226 -1.61%
2015-09-23 0 3.720 3.720 3.740 3.680 3.770 4,947,800 18,401,458 3.7191 2.048 2.048 2.059 2.026 2.076 8,986,392 2.0477 -1.33%
2015-09-22 0 3.770 3.760 3.790 3.760 3.880 4,818,000 18,388,883 3.8167 2.076 2.070 2.087 2.070 2.136 8,750,644 2.1014 -1.82%
2015-09-21 0 3.840 3.840 3.850 3.830 3.920 2,578,000 9,917,240 3.8469 2.114 2.114 2.120 2.109 2.158 4,682,267 2.1180 -2.29%
2015-09-18 0 3.930 3.910 3.950 3.900 4.000 5,245,355 20,658,726 3.9385 2.164 2.153 2.175 2.147 2.202 9,526,823 2.1685 0.26%
2015-09-17 0 3.920 3.900 3.920 3.870 3.950 3,874,000 15,138,040 3.9076 2.158 2.147 2.158 2.131 2.175 7,036,114 2.1515 1.03%
2015-09-16 0 3.880 3.870 3.890 3.830 3.900 3,342,510 12,937,114 3.8705 2.136 2.131 2.142 2.109 2.147 6,070,800 2.1310 1.57%
2015-09-15 0 3.820 3.810 3.820 3.770 3.960 8,855,587 34,100,452 3.8507 2.103 2.098 2.103 2.076 2.180 16,083,871 2.1202 -1.55%
2015-09-14 0 3.880 3.880 3.890 3.850 3.940 6,076,000 23,548,490 3.8757 2.136 2.136 2.142 2.120 2.169 11,035,474 2.1339 -0.51%
2015-09-11 0 3.900 3.880 3.900 3.850 3.920 7,941,412 30,822,062 3.8812 2.147 2.136 2.147 2.120 2.158 14,423,510 2.1369 0.52%
2015-09-10 0 3.880 3.870 3.890 3.810 3.920 8,802,498 34,179,512 3.8829 2.136 2.131 2.142 2.098 2.158 15,987,448 2.1379 -1.77%
2015-09-09 0 3.950 3.920 3.930 3.620 4.100 18,059,502 70,301,247 3.8928 2.175 2.158 2.164 1.993 2.257 32,800,389 2.1433 10.96%
2015-09-08 0 3.560 3.550 3.570 3.430 3.600 4,928,017 17,331,680 3.5170 1.960 1.955 1.966 1.889 1.982 8,950,461 1.9364 3.79%
2015-09-07 0 3.430 3.420 3.440 3.380 3.470 3,963,152 13,550,344 3.4191 1.889 1.883 1.894 1.861 1.911 7,198,035 1.8825 0.88%
2015-09-04 0 3.400 3.390 3.400 3.360 3.490 3,460,000 11,731,240 3.3905 1.872 1.866 1.872 1.850 1.922 6,284,190 1.8668 0.00%
2015-09-02 0 3.400 3.400 3.430 3.360 3.500 11,120,000 37,837,272 3.4026 1.872 1.872 1.889 1.850 1.927 20,196,588 1.8734 -2.02%
2015-09-01 0 3.470 3.460 3.470 3.360 3.520 5,852,000 20,304,579 3.4697 1.911 1.905 1.911 1.850 1.938 10,628,636 1.9104 -0.29%
2015-08-31 0 3.480 3.470 3.520 3.460 3.620 5,814,510 20,442,073 3.5157 1.916 1.911 1.938 1.905 1.993 10,560,545 1.9357 -3.87%
2015-08-28 0 3.620 3.610 3.620 3.440 3.630 7,228,000 25,879,903 3.5805 1.993 1.988 1.993 1.894 1.999 13,127,782 1.9714 4.02%
2015-08-27 0 3.480 3.470 3.480 3.380 3.480 9,829,000 33,853,710 3.4443 1.916 1.911 1.916 1.861 1.916 17,851,822 1.8964 3.88%
2015-08-26 0 3.350 3.350 3.360 3.340 3.490 5,088,000 17,312,310 3.4026 1.844 1.844 1.850 1.839 1.922 9,241,029 1.8734 0.00%
2015-08-25 0 3.350 3.350 3.370 3.330 3.550 12,906,451 43,550,084 3.3743 1.844 1.844 1.855 1.833 1.955 23,441,212 1.8578 -0.89%
2015-08-24 0 3.380 3.380 3.390 3.350 3.530 13,658,000 46,191,583 3.3820 1.861 1.861 1.866 1.844 1.944 24,806,205 1.8621 -6.11%
2015-08-21 0 3.600 3.600 3.610 3.550 3.720 15,360,000 55,306,190 3.6007 1.982 1.982 1.988 1.955 2.048 27,897,445 1.9825 -5.51%
2015-08-20 0 3.810 3.790 3.820 3.760 3.900 5,765,093 21,982,378 3.8130 2.098 2.087 2.103 2.070 2.147 10,470,792 2.0994 -2.56%
2015-08-19 0 3.910 3.900 3.910 3.850 3.980 5,828,000 22,645,320 3.8856 2.153 2.147 2.153 2.120 2.191 10,585,046 2.1394 -0.76%
2015-08-18 0 3.940 3.910 3.930 3.850 4.100 17,821,975 70,363,342 3.9481 2.169 2.153 2.164 2.120 2.257 32,368,983 2.1738 -1.50%
2015-08-17 0 4.000 3.960 4.000 3.410 4.030 60,449,000 222,136,970 3.6748 2.202 2.180 2.202 1.878 2.219 109,789,888 2.0233 1.78%
2015-08-14 0 3.930 3.920 3.930 3.890 3.980 2,310,194 9,102,544 3.9402 2.164 2.158 2.164 2.142 2.191 4,195,867 2.1694 1.29%
2015-08-13 0 3.880 3.880 3.900 3.850 3.920 5,692,936 22,150,923 3.8909 2.136 2.136 2.147 2.120 2.158 10,339,738 2.1423 1.31%
2015-08-12 0 3.830 3.810 3.820 3.820 3.970 5,979,031 23,219,355 3.8835 2.109 2.098 2.103 2.103 2.186 10,859,355 2.1382 -4.01%
2015-08-11 0 3.990 3.980 3.990 3.940 4.010 7,761,827 30,788,018 3.9666 2.197 2.191 2.197 2.169 2.208 14,097,340 2.1840 1.01%
2015-08-10 0 3.950 3.950 3.970 3.890 3.990 4,092,498 16,184,537 3.9547 2.175 2.175 2.186 2.142 2.197 7,432,958 2.1774 -0.13%
2015-08-07 0 4.050 4.040 4.050 3.920 4.060 6,444,000 25,823,750 4.0074 2.178 2.172 2.178 2.108 2.183 11,984,979 2.1547 3.05%
2015-08-06 0 3.930 3.920 3.930 3.920 4.150 6,700,961 26,899,535 4.0143 2.113 2.108 2.113 2.108 2.231 12,462,892 2.1584 -4.84%
2015-08-05 0 4.130 4.130 4.150 4.080 4.160 7,152,000 29,616,010 4.1409 2.221 2.221 2.231 2.194 2.237 13,301,765 2.2265 0.24%
2015-08-04 0 4.120 4.120 4.130 4.020 4.160 4,228,996 17,411,383 4.1171 2.215 2.215 2.221 2.161 2.237 7,865,368 2.2137 0.49%
2015-08-03 0 4.100 4.090 4.100 4.030 4.190 9,157,800 37,557,484 4.1011 2.204 2.199 2.204 2.167 2.253 17,032,285 2.2051 0.74%
2015-07-31 0 4.070 4.060 4.110 3.970 4.130 22,934,844 92,767,792 4.0448 2.188 2.183 2.210 2.135 2.221 42,655,746 2.1748 3.04%
2015-07-30 0 3.950 3.940 3.950 3.850 3.960 10,265,875 40,227,222 3.9185 2.124 2.118 2.124 2.070 2.129 19,093,156 2.1069 2.86%
2015-07-29 0 3.840 3.830 3.850 3.790 3.950 15,412,220 59,504,878 3.8609 2.065 2.059 2.070 2.038 2.124 28,664,671 2.0759 1.05%
2015-07-28 0 3.800 3.800 3.820 3.750 4.020 10,424,000 40,033,516 3.8405 2.043 2.043 2.054 2.016 2.161 19,387,248 2.0649 -2.31%
2015-07-27 0 3.890 3.870 3.910 3.750 3.930 11,601,516 44,823,947 3.8636 2.092 2.081 2.102 2.016 2.113 21,577,270 2.0774 -1.52%
2015-07-24 0 3.950 3.940 3.950 3.880 3.960 4,282,201 16,883,068 3.9426 2.124 2.118 2.124 2.086 2.129 7,964,322 2.1198 0.25%
2015-07-23 0 3.940 3.940 3.950 3.900 3.980 3,200,899 12,620,550 3.9428 2.118 2.118 2.124 2.097 2.140 5,953,245 2.1199 1.03%
2015-07-22 0 3.900 3.900 3.910 3.880 4.000 3,524,000 13,790,050 3.9132 2.097 2.097 2.102 2.086 2.151 6,554,169 2.1040 -1.52%
2015-07-21 0 3.960 3.950 3.980 3.860 3.990 15,252,137 60,418,116 3.9613 2.129 2.124 2.140 2.075 2.145 28,366,938 2.1299 1.28%
2015-07-20 0 3.910 3.910 3.920 3.800 3.920 6,922,504 26,767,461 3.8667 2.102 2.102 2.108 2.043 2.108 12,874,933 2.0790 2.62%
2015-07-17 0 3.810 3.790 3.810 3.740 3.890 7,807,870 29,541,773 3.7836 2.049 2.038 2.049 2.011 2.092 14,521,595 2.0343 2.14%
2015-07-16 0 3.730 3.720 3.730 3.660 3.730 2,700,800 9,992,790 3.6999 2.006 2.000 2.006 1.968 2.006 5,023,127 1.9894 0.00%
2015-07-15 0 3.730 3.720 3.750 3.720 3.930 4,489,808 16,982,387 3.7824 2.006 2.000 2.016 2.000 2.113 8,350,443 2.0337 -3.87%
2015-07-14 0 3.880 3.860 3.900 3.820 4.150 5,580,800 21,873,796 3.9195 2.086 2.075 2.097 2.054 2.231 10,379,543 2.1074 -3.96%
2015-07-13 0 4.040 4.020 4.050 3.770 4.080 7,150,100 28,335,856 3.9630 2.172 2.161 2.178 2.027 2.194 13,298,231 2.1308 4.66%
2015-07-10 0 3.860 3.850 3.880 3.600 3.900 15,507,866 59,878,216 3.8612 2.075 2.070 2.086 1.936 2.097 28,842,559 2.0760 2.66%
2015-07-09 0 3.760 3.750 3.770 3.120 3.760 19,797,069 70,157,635 3.5438 2.022 2.016 2.027 1.678 2.022 36,819,904 1.9054 15.34%
2015-07-08 0 3.260 3.250 3.270 3.200 3.550 20,625,040 68,019,924 3.2979 1.753 1.747 1.758 1.721 1.909 38,359,820 1.7732 -8.94%
2015-07-07 0 3.580 3.570 3.580 3.570 3.780 11,199,129 40,672,690 3.6318 1.925 1.919 1.925 1.919 2.032 20,828,884 1.9527 -4.53%
2015-07-06 0 3.750 3.750 3.760 3.600 3.990 15,443,000 56,979,712 3.6897 2.016 2.016 2.022 1.936 2.145 28,721,917 1.9838 -3.60%
2015-07-03 0 3.890 3.890 3.910 3.880 4.080 9,806,841 38,641,624 3.9403 2.092 2.092 2.102 2.086 2.194 18,239,414 2.1186 -3.23%
2015-07-02 0 4.020 4.020 4.030 4.000 4.200 6,174,475 25,094,878 4.0643 2.161 2.161 2.167 2.151 2.258 11,483,699 2.1853 -2.43%
2015-06-30 0 4.120 4.120 4.170 4.000 4.180 8,994,000 36,909,526 4.1038 2.215 2.215 2.242 2.151 2.247 16,727,639 2.2065 2.23%
2015-06-29 0 4.030 4.020 4.030 3.950 4.170 11,912,484 48,095,924 4.0374 2.167 2.161 2.167 2.124 2.242 22,155,629 2.1708 -2.18%
2015-06-26 0 4.120 4.110 4.120 4.040 4.180 14,686,000 60,422,751 4.1143 2.215 2.210 2.215 2.172 2.247 27,313,998 2.2122 -0.72%
2015-06-25 0 4.150 4.150 4.170 4.130 4.180 5,418,234 22,503,467 4.1533 2.231 2.231 2.242 2.221 2.247 10,077,192 2.2331 0.48%
2015-06-24 0 4.130 4.120 4.130 4.110 4.140 5,576,983 23,008,070 4.1255 2.221 2.215 2.221 2.210 2.226 10,372,443 2.2182 0.49%
2015-06-23 0 4.110 4.110 4.130 4.100 4.200 6,049,948 24,988,545 4.1304 2.210 2.210 2.221 2.204 2.258 11,252,095 2.2208 -0.48%
2015-06-22 0 4.130 4.130 4.140 4.080 4.160 3,454,335 14,227,036 4.1186 2.221 2.221 2.226 2.194 2.237 6,424,602 2.2145 -0.24%
2015-06-19 0 4.140 4.140 4.150 4.140 4.250 5,437,675 22,689,900 4.1727 2.226 2.226 2.231 2.226 2.285 10,113,349 2.2436 -0.72%
2015-06-18 0 4.170 4.160 4.180 4.150 4.270 3,276,000 13,703,350 4.1830 2.242 2.237 2.247 2.231 2.296 6,092,922 2.2491 -0.71%
2015-06-17 0 4.200 4.190 4.200 4.180 4.280 5,081,020 21,400,439 4.2118 2.258 2.253 2.258 2.247 2.301 9,450,019 2.2646 0.72%
2015-06-16 0 4.170 4.160 4.190 4.160 4.220 8,264,313 34,595,111 4.1861 2.242 2.237 2.253 2.237 2.269 15,370,518 2.2507 0.00%
2015-06-15 0 4.170 4.170 4.180 4.170 4.340 7,792,000 32,894,990 4.2216 2.242 2.242 2.247 2.242 2.334 14,492,079 2.2699 -4.36%
2015-06-12 0 4.360 4.340 4.370 4.270 4.380 9,164,000 39,680,607 4.3301 2.344 2.334 2.350 2.296 2.355 17,043,816 2.3282 1.63%
2015-06-11 0 4.290 4.280 4.300 4.250 4.340 6,186,000 26,577,520 4.2964 2.307 2.301 2.312 2.285 2.334 11,505,134 2.3101 -0.92%
2015-06-10 0 4.330 4.330 4.340 4.220 4.390 7,937,200 34,208,650 4.3099 2.328 2.328 2.334 2.269 2.360 14,762,132 2.3173 1.88%
2015-06-09 0 4.250 4.250 4.260 4.210 4.430 13,307,175 57,022,886 4.2851 2.285 2.285 2.290 2.264 2.382 24,749,568 2.3040 -2.97%
2015-06-08 0 4.380 4.380 4.400 4.360 4.580 12,216,179 54,210,667 4.4376 2.355 2.355 2.366 2.344 2.463 22,720,461 2.3860 -2.67%
2015-06-05 0 4.500 4.500 4.510 4.480 4.660 5,340,000 24,136,475 4.5199 2.420 2.420 2.425 2.409 2.506 9,931,687 2.4302 -1.32%
2015-06-04 0 4.560 4.560 4.570 4.450 4.600 14,251,000 64,704,530 4.5404 2.452 2.452 2.457 2.393 2.473 26,504,956 2.4412 2.47%
2015-06-03 0 4.450 4.450 4.460 4.450 4.630 17,520,000 79,227,410 4.5221 2.393 2.393 2.398 2.393 2.489 32,584,860 2.4314 -3.47%
2015-06-02 0 4.670 4.660 4.670 4.630 4.690 6,614,000 30,888,258 4.6701 2.479 2.473 2.479 2.457 2.489 12,461,258 2.4787 -0.43%
2015-06-01 0 4.690 4.680 4.690 4.610 4.730 8,393,813 39,326,624 4.6852 2.489 2.484 2.489 2.447 2.511 15,814,556 2.4867 0.43%
2015-05-29 0 4.670 4.660 4.690 4.640 4.720 9,452,617 44,296,642 4.6862 2.479 2.473 2.489 2.463 2.505 17,809,420 2.4873 0.00%
2015-05-28 0 4.670 4.670 4.680 4.640 4.750 10,805,282 50,773,512 4.6990 2.479 2.479 2.484 2.463 2.521 20,357,939 2.4940 -1.68%
2015-05-27 0 4.750 4.740 4.750 4.710 4.780 7,407,854 35,204,081 4.7523 2.521 2.516 2.521 2.500 2.537 13,956,937 2.5223 -1.25%
2015-05-26 0 4.810 4.800 4.810 4.790 4.860 9,556,179 46,046,890 4.8185 2.553 2.548 2.553 2.542 2.580 18,004,538 2.5575 0.21%
2015-05-22 0 4.800 4.790 4.810 4.790 4.850 4,710,000 22,724,860 4.8248 2.548 2.542 2.553 2.542 2.574 8,873,984 2.5608 -0.21%
2015-05-21 0 4.810 4.780 4.810 4.780 4.880 5,932,314 28,532,995 4.8098 2.553 2.537 2.553 2.537 2.590 11,176,912 2.5529 -0.82%
2015-05-20 0 4.850 4.850 4.870 4.820 4.890 2,664,907 12,951,085 4.8599 2.574 2.574 2.585 2.558 2.595 5,020,879 2.5794 -0.61%
2015-05-19 0 4.880 4.860 4.890 4.780 4.890 6,176,300 29,914,007 4.8434 2.590 2.580 2.595 2.537 2.595 11,636,600 2.5707 2.09%
2015-05-18 0 4.780 4.770 4.780 4.750 4.920 7,356,000 35,531,710 4.8303 2.537 2.532 2.537 2.521 2.611 13,859,241 2.5638 -1.85%
2015-05-15 0 4.870 4.860 4.870 4.810 4.900 5,491,477 26,621,027 4.8477 2.585 2.580 2.585 2.553 2.601 10,346,343 2.5730 0.41%
2015-05-14 0 4.850 4.820 4.860 4.810 4.880 5,656,000 27,373,710 4.8398 2.574 2.558 2.580 2.553 2.590 10,656,317 2.5688 -0.21%
2015-05-13 0 4.860 4.840 4.870 4.750 4.890 7,250,146 35,190,843 4.8538 2.580 2.569 2.585 2.521 2.595 13,659,804 2.5762 1.04%
2015-05-12 0 4.810 4.800 4.810 4.780 4.850 2,891,200 13,911,352 4.8116 2.553 2.548 2.553 2.537 2.574 5,447,232 2.5538 -0.82%
2015-05-11 0 4.850 4.840 4.850 4.800 4.890 7,923,652 38,319,261 4.8361 2.574 2.569 2.574 2.548 2.595 14,928,738 2.5668 2.11%
2015-05-08 0 4.750 4.750 4.760 4.670 4.790 9,218,000 43,667,150 4.7372 2.521 2.521 2.526 2.479 2.542 17,367,384 2.5143 2.37%
2015-05-07 0 4.640 4.640 4.650 4.630 4.930 17,015,000 79,798,150 4.6899 2.463 2.463 2.468 2.457 2.617 32,057,501 2.4892 -4.92%
2015-05-06 0 4.880 4.870 4.880 4.850 4.950 10,942,608 53,586,175 4.8970 2.590 2.585 2.590 2.574 2.627 20,616,672 2.5992 -1.01%
2015-05-05 0 4.930 4.940 4.950 4.900 5.150 11,876,270 58,960,672 4.9646 2.617 2.622 2.627 2.601 2.733 22,375,759 2.6350 -4.46%
2015-05-04 0 5.160 5.130 5.160 5.060 5.250 32,568,571 168,568,767 5.1758 2.739 2.723 2.739 2.686 2.787 61,361,563 2.7471 -0.39%
2015-04-30 0 5.180 5.160 5.170 5.030 5.230 31,558,000 162,746,490 5.1571 2.749 2.739 2.744 2.670 2.776 59,457,574 2.7372 1.17%
2015-04-29 0 5.120 5.120 5.130 5.020 5.160 20,656,807 105,505,073 5.1075 2.718 2.718 2.723 2.664 2.739 38,918,931 2.7109 2.20%
2015-04-28 0 5.010 5.020 5.030 4.810 5.080 31,929,259 157,541,000 4.9341 2.659 2.664 2.670 2.553 2.696 60,157,053 2.6188 2.66%
2015-04-27 0 4.880 4.880 4.890 4.790 4.940 20,859,175 101,973,420 4.8887 2.590 2.590 2.595 2.542 2.622 39,300,207 2.5947 2.09%
2015-04-24 0 4.780 4.780 4.790 4.720 4.800 14,527,000 69,212,516 4.7644 2.537 2.537 2.542 2.505 2.548 27,369,928 2.5288 1.70%
2015-04-23 0 4.700 4.710 4.720 4.700 4.760 15,932,187 75,335,880 4.7285 2.495 2.500 2.505 2.495 2.526 30,017,402 2.5097 0.86%
2015-04-22 0 4.660 4.660 4.670 4.630 4.720 21,133,823 98,924,110 4.6808 2.473 2.473 2.479 2.457 2.505 39,817,664 2.4844 0.65%
2015-04-21 0 4.630 4.620 4.630 4.590 4.850 23,488,269 109,584,186 4.6655 2.457 2.452 2.457 2.436 2.574 44,253,612 2.4763 -1.49%
2015-04-20 0 4.700 4.700 4.720 4.580 4.880 28,108,000 132,426,430 4.7113 2.495 2.495 2.505 2.431 2.590 52,957,522 2.5006 -3.09%
2015-04-17 0 4.850 4.840 4.860 4.830 5.050 16,389,302 80,673,499 4.9223 2.574 2.569 2.580 2.564 2.680 30,878,640 2.6126 -1.62%
2015-04-16 0 4.930 4.930 4.940 4.900 5.190 25,880,442 128,222,792 4.9544 2.617 2.617 2.622 2.601 2.755 48,760,640 2.6296 -2.76%
2015-04-15 0 5.070 5.060 5.090 5.030 5.270 21,089,676 107,758,956 5.1096 2.691 2.686 2.702 2.670 2.797 39,734,488 2.7120 -0.59%
2015-04-14 0 5.100 5.090 5.110 5.070 5.320 26,682,129 139,024,120 5.2104 2.707 2.702 2.712 2.691 2.824 50,271,077 2.7655 -3.95%
2015-04-13 0 5.310 5.300 5.310 5.280 5.550 36,480,702 194,863,011 5.3415 2.818 2.813 2.818 2.802 2.946 68,732,303 2.8351 -1.48%
2015-04-10 0 5.390 5.350 5.390 5.270 5.440 28,345,145 151,395,674 5.3412 2.861 2.840 2.861 2.797 2.887 53,404,321 2.8349 -0.92%
2015-04-09 0 5.440 5.420 5.440 5.300 5.600 46,906,197 254,040,605 5.4159 2.887 2.877 2.887 2.813 2.972 88,374,696 2.8746 2.84%
2015-04-08 0 5.290 5.290 5.300 4.960 5.320 39,565,010 205,599,613 5.1965 2.808 2.808 2.813 2.633 2.824 74,543,365 2.7581 6.44%
2015-04-02 0 4.970 4.960 4.970 4.920 5.040 13,722,292 68,163,886 4.9674 2.638 2.633 2.638 2.611 2.675 25,853,799 2.6365 -0.40%
2015-04-01 0 4.990 4.970 4.980 4.760 4.990 23,022,000 112,357,512 4.8804 2.649 2.638 2.643 2.526 2.649 43,375,127 2.5904 4.18%
2015-03-31 0 4.790 4.770 4.800 4.760 4.900 16,150,373 77,754,274 4.8144 2.542 2.532 2.548 2.526 2.601 30,428,481 2.5553 -0.83%
2015-03-30 0 4.830 4.820 4.840 4.810 4.950 10,425,216 50,579,981 4.8517 2.564 2.558 2.569 2.553 2.627 19,641,867 2.5751 0.21%
2015-03-27 0 4.820 4.790 4.820 4.740 4.850 9,742,000 46,569,460 4.7803 2.558 2.542 2.558 2.516 2.574 18,354,639 2.5372 -0.21%
2015-03-26 0 4.830 4.820 4.830 4.810 4.890 9,876,941 47,792,561 4.8388 2.564 2.558 2.564 2.553 2.595 18,608,877 2.5683 -0.41%
2015-03-25 0 4.850 4.840 4.860 4.830 4.880 9,747,444 47,414,142 4.8643 2.574 2.569 2.580 2.564 2.590 18,364,895 2.5818 -0.61%
2015-03-24 0 4.880 4.860 4.880 4.830 4.920 12,468,303 60,899,106 4.8843 2.590 2.580 2.590 2.564 2.611 23,491,192 2.5924 -0.41%
2015-03-23 0 4.900 4.880 4.900 4.810 4.930 11,049,073 53,991,569 4.8865 2.601 2.590 2.601 2.553 2.617 20,817,259 2.5936 -0.61%
2015-03-20 0 4.930 4.910 4.930 4.680 4.940 32,617,487 158,568,278 4.8614 2.617 2.606 2.617 2.484 2.622 61,453,724 2.5803 4.67%
2015-03-19 0 4.710 4.710 4.720 4.650 4.750 7,702,200 36,263,860 4.7082 2.500 2.500 2.505 2.468 2.521 14,511,507 2.4990 0.00%
2015-03-18 0 4.710 4.700 4.710 4.590 4.740 10,676,496 49,985,435 4.6818 2.500 2.495 2.500 2.436 2.516 20,115,297 2.4849 2.84%
2015-03-17 0 4.580 4.570 4.580 4.510 4.630 12,050,000 55,075,170 4.5706 2.431 2.426 2.431 2.394 2.457 22,703,079 2.4259 2.00%
2015-03-16 0 4.490 4.480 4.490 4.470 4.600 6,176,083 27,820,699 4.5046 2.383 2.378 2.383 2.373 2.442 11,636,191 2.3909 -2.39%
2015-03-13 0 4.600 4.600 4.610 4.500 4.620 13,318,000 60,797,712 4.5651 2.442 2.442 2.447 2.388 2.452 25,092,083 2.4230 1.77%
2015-03-12 0 4.520 4.500 4.540 4.460 4.650 12,253,872 55,727,279 4.5477 2.399 2.388 2.410 2.367 2.468 23,087,189 2.4138 0.89%
2015-03-11 0 4.480 4.480 4.490 4.440 4.540 25,236,750 113,392,144 4.4931 2.378 2.378 2.383 2.357 2.410 47,547,878 2.3848 -3.03%
2015-03-10 0 4.620 4.600 4.620 4.590 4.700 10,871,000 50,467,160 4.6424 2.452 2.442 2.452 2.436 2.495 20,481,757 2.4640 -1.28%
2015-03-09 0 4.680 4.660 4.680 4.580 4.730 12,159,068 56,747,931 4.6671 2.484 2.473 2.484 2.431 2.511 22,908,571 2.4771 -0.64%
2015-03-06 0 4.710 4.710 4.720 4.630 4.790 17,499,412 82,454,359 4.7118 2.500 2.500 2.505 2.457 2.542 32,970,169 2.5009 -1.46%
2015-03-05 0 4.780 4.780 4.790 4.620 4.840 30,219,700 143,904,523 4.7619 2.537 2.537 2.542 2.452 2.569 56,936,119 2.5275 2.58%
2015-03-04 0 4.660 4.650 4.660 4.630 4.700 25,945,702 121,038,442 4.6651 2.473 2.468 2.473 2.457 2.495 48,883,595 2.4761 -0.21%
2015-03-03 0 4.670 4.670 4.680 4.390 4.730 54,902,146 252,914,765 4.6066 2.479 2.479 2.484 2.330 2.511 103,439,647 2.4450 2.64%
2015-03-02 0 4.550 4.550 4.560 4.160 4.570 47,009,400 207,400,176 4.4119 2.415 2.415 2.420 2.208 2.426 88,569,138 2.3417 9.64%
2015-02-27 0 4.150 4.150 4.160 4.130 4.200 8,963,412 37,265,902 4.1576 2.203 2.203 2.208 2.192 2.229 16,887,722 2.2067 -1.43%
2015-02-26 0 4.210 4.200 4.220 4.180 4.310 9,804,510 41,310,612 4.2134 2.235 2.229 2.240 2.219 2.288 18,472,412 2.2363 -1.86%
2015-02-25 0 4.290 4.280 4.290 4.260 4.330 11,766,242 50,403,261 4.2837 2.277 2.272 2.277 2.261 2.298 22,168,458 2.2736 0.00%
2015-02-24 0 4.290 4.290 4.300 4.270 4.350 8,253,833 35,594,195 4.3124 2.277 2.277 2.282 2.266 2.309 15,550,823 2.2889 -1.38%
2015-02-23 0 4.350 4.340 4.350 4.330 4.400 4,359,312 18,971,396 4.3519 2.309 2.304 2.309 2.298 2.335 8,213,262 2.3098 -0.68%
2015-02-18 0 4.380 4.380 4.390 4.340 4.400 10,304,000 45,161,640 4.3829 2.325 2.325 2.330 2.304 2.335 19,413,488 2.3263 0.23%
2015-02-17 0 4.370 4.370 4.380 4.350 4.400 3,706,000 16,221,360 4.3771 2.319 2.319 2.325 2.309 2.335 6,982,374 2.3232 -0.46%
2015-02-16 0 4.390 4.390 4.400 4.290 4.420 10,427,229 45,402,188 4.3542 2.330 2.330 2.335 2.277 2.346 19,645,660 2.3111 2.57%
2015-02-13 0 4.280 4.280 4.300 4.190 4.310 6,912,000 29,444,330 4.2599 2.272 2.272 2.282 2.224 2.288 13,022,712 2.2610 2.15%
2015-02-12 0 4.190 4.180 4.200 4.150 4.210 2,574,720 10,779,713 4.1868 2.224 2.219 2.229 2.203 2.235 4,850,960 2.2222 -0.24%
2015-02-11 0 4.200 4.180 4.200 4.140 4.210 8,764,000 36,665,228 4.1836 2.229 2.219 2.229 2.197 2.235 16,512,015 2.2205 0.72%
2015-02-10 0 4.170 4.160 4.170 4.150 4.250 4,708,000 19,671,850 4.1784 2.213 2.208 2.213 2.203 2.256 8,870,215 2.2177 -1.42%
2015-02-09 0 4.230 4.200 4.230 4.130 4.240 8,822,925 36,878,472 4.1798 2.245 2.229 2.245 2.192 2.250 16,623,034 2.2185 1.68%
2015-02-06 0 4.160 4.150 4.160 4.130 4.240 5,455,511 22,652,080 4.1521 2.208 2.203 2.208 2.192 2.250 10,278,581 2.2038 -1.19%
2015-02-05 0 4.210 4.200 4.220 4.150 4.310 12,320,225 52,101,346 4.2289 2.235 2.229 2.240 2.203 2.288 23,212,202 2.2446 0.48%
2015-02-04 0 4.190 4.170 4.200 4.100 4.210 6,834,459 28,562,329 4.1792 2.224 2.213 2.229 2.176 2.235 12,876,619 2.2182 0.96%
2015-02-03 0 4.150 4.130 4.160 4.020 4.160 5,874,100 24,090,714 4.1012 2.203 2.192 2.208 2.134 2.208 11,067,233 2.1768 2.72%
2015-02-02 0 4.040 4.040 4.060 4.020 4.160 4,590,000 18,695,342 4.0731 2.144 2.144 2.155 2.134 2.208 8,647,895 2.1618 -1.22%
2015-01-30 0 4.090 4.080 4.100 4.080 4.260 15,149,857 62,732,462 4.1408 2.171 2.166 2.176 2.166 2.261 28,543,436 2.1978 -3.31%
2015-01-29 0 4.230 4.230 4.240 4.160 4.320 8,988,000 38,006,728 4.2286 2.245 2.245 2.250 2.208 2.293 16,934,048 2.2444 -1.40%
2015-01-28 0 4.290 4.290 4.300 4.260 4.350 5,974,000 25,648,442 4.2933 2.277 2.277 2.282 2.261 2.309 11,255,452 2.2788 -1.15%
2015-01-27 0 4.340 4.340 4.350 4.300 4.380 7,262,000 31,466,420 4.3330 2.304 2.304 2.309 2.282 2.325 13,682,138 2.2998 0.23%
2015-01-26 0 4.330 4.330 4.340 4.310 4.380 6,155,573 26,742,965 4.3445 2.298 2.298 2.304 2.288 2.325 11,597,548 2.3059 -0.92%
2015-01-23 0 4.370 4.370 4.380 4.230 4.440 10,213,284 44,486,147 4.3557 2.319 2.319 2.325 2.245 2.357 19,242,572 2.3119 2.82%
2015-01-22 0 4.250 4.250 4.260 4.230 4.310 9,578,000 40,766,032 4.2562 2.256 2.256 2.261 2.245 2.288 18,045,651 2.2591 -0.23%
2015-01-21 0 4.260 4.260 4.270 4.240 4.280 4,560,357 19,403,648 4.2549 2.261 2.261 2.266 2.250 2.272 8,592,045 2.2583 0.47%
2015-01-20 0 4.240 4.220 4.240 4.200 4.400 7,834,584 33,165,071 4.2332 2.250 2.240 2.250 2.229 2.335 14,760,928 2.2468 0.71%
2015-01-19 0 4.210 4.210 4.230 4.200 4.380 10,532,000 44,585,200 4.2333 2.235 2.235 2.245 2.229 2.325 19,843,056 2.2469 -3.00%
2015-01-16 0 4.340 4.330 4.340 4.310 4.370 4,434,000 19,205,510 4.3314 2.304 2.298 2.304 2.288 2.319 8,353,979 2.2990 -0.91%
2015-01-15 0 4.380 4.370 4.380 4.300 4.400 7,271,075 31,813,159 4.3753 2.325 2.319 2.325 2.282 2.335 13,699,236 2.3223 1.86%
2015-01-14 0 4.300 4.290 4.310 4.290 4.360 11,098,000 47,905,914 4.3166 2.282 2.277 2.288 2.277 2.314 20,909,441 2.2911 -1.15%
2015-01-13 0 4.350 4.350 4.360 4.300 4.380 7,646,000 33,125,100 4.3323 2.309 2.309 2.314 2.282 2.325 14,405,622 2.2995 -0.46%
2015-01-12 0 4.370 4.360 4.370 4.320 4.450 8,308,000 36,288,030 4.3678 2.319 2.314 2.319 2.293 2.362 15,652,878 2.3183 -1.58%
2015-01-09 0 4.440 4.430 4.440 4.350 4.500 27,195,900 120,805,486 4.4420 2.357 2.351 2.357 2.309 2.388 51,239,059 2.3577 1.60%
2015-01-08 0 4.370 4.360 4.370 4.300 4.480 14,938,369 65,583,634 4.3903 2.319 2.314 2.319 2.282 2.378 28,144,977 2.3302 -0.91%
2015-01-07 0 4.410 4.400 4.420 4.220 4.430 24,224,976 106,368,953 4.3909 2.341 2.335 2.346 2.240 2.351 45,641,622 2.3305 1.85%
2015-01-06 0 4.330 4.330 4.350 4.170 4.370 21,632,701 92,646,106 4.2827 2.298 2.298 2.309 2.213 2.319 40,757,586 2.2731 1.41%
2015-01-05 0 4.270 4.260 4.270 4.060 4.320 34,064,131 144,691,582 4.2476 2.266 2.261 2.266 2.155 2.293 64,179,307 2.2545 4.66%
2015-01-02 0 4.080 4.070 4.080 3.900 4.120 15,784,000 63,725,910 4.0374 2.166 2.160 2.166 2.070 2.187 29,738,207 2.1429 4.35%
2014-12-31 0 3.910 3.910 3.920 3.890 3.930 2,106,000 8,240,480 3.9129 2.075 2.075 2.081 2.065 2.086 3,967,858 2.0768 0.00%
2014-12-30 0 3.910 3.900 3.910 3.880 3.950 6,299,485 24,607,697 3.9063 2.075 2.070 2.075 2.059 2.097 11,868,689 2.0733 -1.01%
2014-12-29 0 3.950 3.950 3.960 3.830 3.960 10,141,193 39,423,852 3.8875 2.097 2.097 2.102 2.033 2.102 19,106,747 2.0633 2.33%
2014-12-24 0 3.860 3.850 3.860 3.830 3.940 7,642,000 29,460,854 3.8551 2.049 2.043 2.049 2.033 2.091 14,398,085 2.0462 0.00%
2014-12-23 0 3.860 3.850 3.860 3.830 3.910 6,440,000 24,845,090 3.8579 2.049 2.043 2.049 2.033 2.075 12,133,430 2.0477 0.78%
2014-12-22 0 3.830 3.830 3.840 3.830 3.970 7,867,825 30,414,822 3.8657 2.033 2.033 2.038 2.033 2.107 14,823,556 2.0518 -1.29%
2014-12-19 0 3.880 3.870 3.880 3.860 3.930 16,750,112 65,187,632 3.8918 2.059 2.054 2.059 2.049 2.086 31,558,433 2.0656 -1.02%
2014-12-18 0 3.920 3.910 3.920 3.910 4.040 8,482,000 33,625,470 3.9643 2.081 2.075 2.081 2.075 2.144 15,980,707 2.1041 -2.00%
2014-12-17 0 4.000 3.990 4.000 3.910 4.040 19,296,000 77,205,240 4.0011 2.123 2.118 2.123 2.075 2.144 36,355,071 2.1236 2.30%
2014-12-16 0 3.910 3.900 3.910 3.850 3.920 8,466,998 32,978,669 3.8950 2.075 2.070 2.075 2.043 2.081 15,952,442 2.0673 1.30%
2014-12-15 0 3.860 3.860 3.870 3.860 3.950 10,302,645 40,181,593 3.9001 2.049 2.049 2.054 2.049 2.097 19,410,935 2.0700 -2.03%
2014-12-12 0 3.940 3.910 3.920 3.850 3.950 18,700,048 73,314,396 3.9205 2.091 2.075 2.081 2.043 2.097 35,232,254 2.0809 1.29%
2014-12-11 0 3.890 3.880 3.900 3.800 3.900 16,716,658 64,604,271 3.8647 2.065 2.059 2.070 2.017 2.070 31,495,403 2.0512 -2.02%
2014-12-10 0 3.970 3.950 3.970 3.770 3.970 15,292,672 59,803,276 3.9106 2.107 2.097 2.107 2.001 2.107 28,812,509 2.0756 4.47%
2014-12-09 0 3.800 3.800 3.810 3.770 3.990 23,884,007 91,712,090 3.8399 2.017 2.017 2.022 2.001 2.118 44,999,211 2.0381 -4.76%
2014-12-08 0 3.990 3.980 3.990 3.940 4.040 12,658,000 50,434,458 3.9844 2.118 2.112 2.118 2.091 2.144 23,848,595 2.1148 1.27%
2014-12-05 0 3.940 3.930 3.950 3.860 3.980 12,688,187 49,845,934 3.9285 2.091 2.086 2.097 2.049 2.112 23,905,470 2.0851 1.03%
2014-12-04 0 3.900 3.900 3.920 3.900 4.010 17,724,000 69,709,910 3.9331 2.070 2.070 2.081 2.070 2.128 33,393,309 2.0875 -2.01%
2014-12-03 0 3.980 3.970 3.980 3.910 4.130 21,202,000 84,639,793 3.9921 2.112 2.107 2.112 2.075 2.192 39,946,114 2.1188 -3.40%
2014-12-02 0 4.120 4.110 4.120 4.080 4.220 17,297,202 71,394,748 4.1275 2.187 2.181 2.187 2.166 2.240 32,589,190 2.1907 -1.20%
2014-12-01 0 4.170 4.170 4.190 4.150 4.270 10,108,013 42,596,231 4.2141 2.213 2.213 2.224 2.203 2.266 19,044,234 2.2367 0.24%
2014-11-28 0 4.160 4.160 4.180 4.150 4.230 7,805,257 32,524,261 4.1670 2.208 2.208 2.219 2.203 2.245 14,705,673 2.2117 -1.42%
2014-11-27 0 4.220 4.220 4.230 4.150 4.240 6,536,375 27,426,487 4.1960 2.240 2.240 2.245 2.203 2.250 12,315,007 2.2271 0.00%
2014-11-26 0 4.220 4.210 4.220 4.200 4.240 6,724,285 28,338,841 4.2144 2.240 2.235 2.240 2.229 2.250 12,669,043 2.2369 0.48%
2014-11-25 0 4.200 4.200 4.220 4.180 4.370 10,786,674 45,693,007 4.2361 2.229 2.229 2.240 2.219 2.319 20,322,881 2.2484 -3.23%
2014-11-24 0 4.340 4.320 4.330 4.250 4.370 13,104,600 56,742,266 4.3300 2.304 2.293 2.298 2.256 2.319 24,690,022 2.2982 3.58%
2014-11-21 0 4.190 4.190 4.200 4.180 4.250 5,307,400 22,282,132 4.1983 2.224 2.224 2.229 2.219 2.256 9,999,529 2.2283 -0.48%
2014-11-20 0 4.210 4.210 4.220 4.130 4.280 9,586,384 40,277,446 4.2015 2.235 2.235 2.240 2.192 2.272 18,061,447 2.2300 0.24%
2014-11-19 0 4.200 4.170 4.180 4.130 4.240 13,921,696 58,302,784 4.1879 2.229 2.213 2.219 2.192 2.250 26,229,491 2.2228 -1.18%
2014-11-18 0 4.250 4.240 4.250 4.230 4.340 14,051,179 59,919,470 4.2644 2.256 2.250 2.256 2.245 2.304 26,473,446 2.2634 -1.62%
2014-11-17 0 4.320 4.310 4.320 4.220 4.370 16,213,310 69,844,728 4.3079 2.293 2.288 2.293 2.240 2.319 30,547,059 2.2865 2.61%
2014-11-14 0 4.210 4.200 4.210 4.090 4.250 14,628,246 61,478,130 4.2027 2.235 2.229 2.235 2.171 2.256 27,560,682 2.2306 2.18%
2014-11-13 0 4.120 4.120 4.130 4.100 4.180 12,406,769 51,251,065 4.1309 2.187 2.187 2.192 2.176 2.219 23,375,258 2.1925 -1.44%
2014-11-12 0 4.180 4.160 4.170 4.090 4.200 22,220,450 92,361,269 4.1566 2.219 2.208 2.213 2.171 2.229 41,864,948 2.2062 2.45%
2014-11-11 0 4.080 4.070 4.100 4.060 4.350 31,006,800 130,415,736 4.2060 2.166 2.160 2.176 2.155 2.309 58,419,073 2.2324 -3.09%
2014-11-10 0 4.210 4.200 4.220 4.200 4.600 31,809,736 137,864,032 4.3340 2.235 2.229 2.240 2.229 2.442 59,931,863 2.3003 -5.82%
2014-11-07 0 4.470 4.460 4.470 4.400 4.640 23,930,000 107,146,244 4.4775 2.373 2.367 2.373 2.335 2.463 45,085,865 2.3765 -3.25%
2014-11-06 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 2.452 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 2.452 - - - - 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 2.452 2.447 2.452 2.420 2.463 14,379,245 2.4405 0.87%
2014-10-31 0 4.580 4.580 4.600 4.550 4.680 17,672,000 81,203,906 4.5951 2.431 2.431 2.442 2.415 2.484 33,295,337 2.4389 -0.43%
2014-10-30 0 4.600 4.570 4.590 4.570 4.690 7,438,000 34,251,130 4.6049 2.442 2.426 2.436 2.426 2.489 14,013,734 2.4441 -1.08%
2014-10-29 0 4.650 4.640 4.660 4.620 4.660 8,514,000 39,441,294 4.6325 2.468 2.463 2.473 2.452 2.473 16,040,997 2.4588 1.31%
2014-10-28 0 4.590 4.590 4.600 4.560 4.660 4,879,394 22,405,895 4.5919 2.436 2.436 2.442 2.420 2.473 9,193,134 2.4372 -0.22%
2014-10-27 0 4.600 4.610 4.620 4.530 4.700 7,650,000 35,107,430 4.5892 2.442 2.447 2.452 2.404 2.495 14,413,158 2.4358 -1.71%
2014-10-24 0 4.680 4.670 4.680 4.640 4.750 3,260,234 15,275,801 4.6855 2.484 2.479 2.484 2.463 2.521 6,142,519 2.4869 -0.64%
2014-10-23 0 4.710 4.700 4.710 4.650 4.750 9,438,000 44,234,151 4.6868 2.500 2.495 2.500 2.468 2.521 17,781,880 2.4876 0.86%
2014-10-22 0 4.670 4.660 4.670 4.650 4.730 5,532,000 25,966,800 4.6939 2.479 2.473 2.479 2.468 2.511 10,422,691 2.4914 0.00%
2014-10-21 0 4.670 4.680 4.690 4.670 4.750 3,630,319 17,081,930 4.7054 2.479 2.484 2.489 2.479 2.521 6,839,786 2.4974 -1.06%
2014-10-20 0 4.720 4.700 4.710 4.680 4.730 3,485,217 16,394,312 4.7040 2.505 2.495 2.500 2.484 2.511 6,566,403 2.4967 1.07%
2014-10-17 0 4.670 4.640 4.670 4.610 4.690 4,362,000 20,264,910 4.6458 2.479 2.463 2.479 2.447 2.489 8,218,326 2.4658 0.65%
2014-10-16 0 4.640 4.640 4.650 4.630 4.770 4,460,000 20,757,390 4.6541 2.463 2.463 2.468 2.457 2.532 8,402,965 2.4702 -1.28%
2014-10-15 0 4.700 4.670 4.700 4.650 4.760 11,439,104 53,684,560 4.6931 2.495 2.479 2.495 2.468 2.526 21,552,106 2.4909 0.21%
2014-10-14 0 4.690 4.680 4.690 4.680 4.820 7,558,300 35,798,917 4.7364 2.489 2.484 2.489 2.484 2.558 14,240,388 2.5139 -1.68%
2014-10-13 0 4.770 4.750 4.770 4.720 4.870 4,996,119 23,786,706 4.7610 2.532 2.521 2.532 2.505 2.585 9,413,053 2.5270 -1.45%
2014-10-10 0 4.840 4.800 4.840 4.800 4.850 5,964,000 28,708,370 4.8136 2.569 2.548 2.569 2.548 2.574 11,236,611 2.5549 -0.62%
2014-10-09 0 4.870 4.860 4.870 4.850 4.910 3,738,000 18,252,144 4.8829 2.585 2.580 2.585 2.574 2.606 7,042,665 2.5917 0.00%
2014-10-08 0 4.870 4.860 4.870 4.820 4.910 5,323,103 25,936,498 4.8724 2.585 2.580 2.585 2.558 2.606 10,029,114 2.5861 -0.81%
2014-10-07 0 4.910 4.900 4.910 4.870 4.940 5,048,000 24,779,320 4.9087 2.606 2.601 2.606 2.585 2.622 9,510,800 2.6054 0.61%
2014-10-06 0 4.880 4.860 4.880 4.840 4.880 6,963,000 33,884,270 4.8663 2.590 2.580 2.590 2.569 2.590 13,118,800 2.5829 1.04%
2014-10-03 0 4.830 4.820 4.830 4.680 4.900 19,188,167 91,766,658 4.7825 2.564 2.558 2.564 2.484 2.601 36,151,906 2.5384 -0.41%
2014-09-30 0 4.850 4.830 4.840 4.830 4.990 11,197,400 54,616,974 4.8776 2.574 2.564 2.569 2.564 2.649 21,096,718 2.5889 -2.81%
2014-09-29 0 4.990 4.980 4.990 4.840 5.040 18,181,529 90,004,452 4.9503 2.649 2.643 2.649 2.569 2.675 34,255,327 2.6275 -1.19%
2014-09-26 0 5.050 5.050 5.060 4.970 5.080 11,050,365 55,701,005 5.0406 2.680 2.680 2.686 2.638 2.696 20,819,694 2.6754 0.20%
2014-09-25 0 5.040 5.040 5.050 4.960 5.060 23,985,142 120,413,545 5.0203 2.675 2.675 2.680 2.633 2.686 45,189,757 2.6646 1.82%
2014-09-24 0 4.950 4.950 4.960 4.930 4.970 4,611,000 22,830,160 4.9512 2.627 2.627 2.633 2.617 2.638 8,687,460 2.6279 0.00%
2014-09-23 0 4.950 4.950 4.980 4.920 5.020 12,046,901 59,877,160 4.9703 2.627 2.627 2.643 2.611 2.664 22,697,240 2.6381 0.00%
2014-09-22 0 4.950 4.940 4.950 4.920 5.070 8,576,000 42,722,360 4.9816 2.627 2.622 2.627 2.611 2.691 16,157,809 2.6441 -2.37%
2014-09-19 0 5.070 5.060 5.070 5.030 5.100 14,360,912 72,829,891 5.0714 2.691 2.686 2.691 2.670 2.707 27,057,006 2.6917 0.40%
2014-09-18 0 5.050 5.050 5.060 4.940 5.090 13,982,486 70,258,551 5.0248 2.680 2.680 2.686 2.622 2.702 26,344,023 2.6670 1.20%
2014-09-17 0 4.990 4.990 5.000 4.910 5.020 16,886,037 83,980,061 4.9733 2.649 2.649 2.654 2.606 2.664 31,814,525 2.6397 1.84%
2014-09-16 0 4.900 4.880 4.910 4.790 4.980 16,416,000 80,268,654 4.8897 2.601 2.590 2.606 2.542 2.643 30,928,941 2.5953 2.51%
2014-09-15 0 4.780 4.770 4.790 4.770 4.900 10,940,006 52,537,458 4.8023 2.537 2.532 2.542 2.532 2.601 20,611,769 2.5489 -2.85%
2014-09-12 0 4.920 4.900 4.920 4.860 4.940 8,734,000 42,720,010 4.8912 2.611 2.601 2.611 2.580 2.622 16,455,493 2.5961 -0.20%
2014-09-11 0 4.930 4.920 4.940 4.890 5.000 13,285,700 65,432,540 4.9250 2.617 2.611 2.622 2.595 2.654 25,031,228 2.6140 -0.60%
2014-09-10 0 4.960 4.950 4.960 4.890 5.000 6,349,968 31,279,764 4.9260 2.633 2.627 2.633 2.595 2.654 11,963,803 2.6145 -0.20%
2014-09-08 0 4.970 4.960 4.970 4.900 5.030 11,182,000 55,586,760 4.9711 2.638 2.633 2.638 2.601 2.670 21,067,704 2.6385 -0.80%
2014-09-05 0 5.010 5.010 5.020 4.980 5.080 12,212,000 61,437,510 5.0309 2.659 2.659 2.664 2.643 2.696 23,008,299 2.6702 0.00%
2014-09-04 0 5.010 5.000 5.010 4.960 5.040 7,092,281 35,434,559 4.9962 2.659 2.654 2.659 2.633 2.675 13,362,375 2.6518 0.20%
2014-09-03 0 5.000 5.000 5.010 4.950 5.040 11,742,028 58,493,897 4.9816 2.654 2.654 2.659 2.627 2.675 22,122,837 2.6441 0.00%
2014-09-02 0 5.000 5.000 5.010 4.950 5.090 15,562,084 77,958,375 5.0095 2.654 2.654 2.659 2.627 2.702 29,320,101 2.6589 0.60%
2014-09-01 0 4.970 4.950 4.970 4.840 4.970 9,248,832 45,473,688 4.9167 2.638 2.627 2.638 2.569 2.638 17,425,474 2.6096 1.64%
2014-08-29 0 4.890 4.850 4.890 4.820 4.960 18,204,259 88,882,503 4.8825 2.595 2.574 2.595 2.558 2.633 34,298,152 2.5915 -0.20%
2014-08-28 0 4.900 4.880 4.910 4.860 5.120 30,602,000 151,343,610 4.9455 2.601 2.590 2.606 2.580 2.718 57,656,400 2.6249 -3.54%
2014-08-27 0 5.080 5.070 5.090 5.060 5.210 29,053,608 149,275,503 5.1379 2.696 2.691 2.702 2.686 2.765 54,739,116 2.7270 0.00%
2014-08-26 0 5.080 5.080 5.090 4.880 5.130 48,104,624 243,458,971 5.0610 2.696 2.696 2.702 2.590 2.723 90,632,620 2.6862 3.25%
2014-08-25 0 4.920 4.910 4.920 4.790 4.930 18,216,040 88,771,731 4.8733 2.611 2.606 2.611 2.542 2.617 34,320,348 2.5866 2.07%
2014-08-22 0 4.820 4.810 4.820 4.760 4.830 10,994,000 52,689,200 4.7925 2.558 2.553 2.558 2.526 2.564 20,713,498 2.5437 0.21%
2014-08-21 0 4.810 4.800 4.810 4.790 4.860 14,061,213 67,634,795 4.8100 2.553 2.548 2.553 2.542 2.580 26,492,351 2.5530 -0.62%
2014-08-20 0 4.840 4.840 4.850 4.800 4.890 12,396,000 60,048,460 4.8442 2.569 2.569 2.574 2.548 2.595 23,354,968 2.5711 0.21%
2014-08-19 0 4.830 4.830 4.840 4.770 4.850 14,961,064 71,994,135 4.8121 2.564 2.564 2.569 2.532 2.574 28,187,736 2.5541 0.00%
2014-08-18 0 4.830 4.820 4.830 4.750 4.870 14,438,100 69,297,041 4.7996 2.564 2.558 2.564 2.521 2.585 27,202,433 2.5475 -0.62%
2014-08-15 0 4.860 4.860 4.870 4.750 4.900 27,840,130 134,624,477 4.8356 2.580 2.580 2.585 2.521 2.601 52,452,835 2.5666 2.53%
2014-08-14 0 4.740 4.740 4.750 4.650 4.750 24,062,293 113,342,677 4.7104 2.516 2.516 2.521 2.468 2.521 45,335,115 2.5001 2.16%
2014-08-13 0 4.640 4.630 4.640 4.620 4.660 10,589,000 49,105,590 4.6374 2.463 2.457 2.463 2.452 2.473 19,950,448 2.4614 0.00%
2014-08-12 0 4.640 4.630 4.640 4.600 4.680 14,428,000 66,751,940 4.6266 2.463 2.457 2.463 2.442 2.484 27,183,404 2.4556 0.00%
2014-08-11 0 4.640 4.640 4.650 4.490 4.650 21,032,000 96,952,506 4.6098 2.463 2.463 2.468 2.383 2.468 39,625,822 2.4467 2.88%
2014-08-08 0 4.510 4.490 4.500 4.420 4.540 27,818,000 124,288,240 4.4679 2.394 2.383 2.388 2.346 2.410 52,411,141 2.3714 -0.22%
2014-08-07 0 4.520 4.520 4.530 4.520 4.600 8,644,000 39,220,820 4.5373 2.399 2.399 2.404 2.399 2.442 16,285,926 2.4083 -1.09%
2014-08-06 0 4.570 4.570 4.580 4.500 4.590 13,986,000 63,659,520 4.5517 2.426 2.426 2.431 2.388 2.436 26,350,644 2.4159 1.33%
2014-08-05 0 4.600 4.590 4.600 4.580 4.640 14,038,000 64,557,490 4.5988 2.394 2.389 2.394 2.383 2.415 26,976,415 2.3931 -0.22%
2014-08-04 0 4.610 4.600 4.610 4.520 4.610 14,286,991 65,101,938 4.5567 2.399 2.394 2.399 2.352 2.399 27,454,894 2.3712 1.32%
2014-08-01 0 4.550 4.540 4.550 4.520 4.580 17,869,660 81,100,740 4.5385 2.368 2.363 2.368 2.352 2.383 34,339,605 2.3617 -0.66%
2014-07-31 0 4.580 4.580 4.590 4.530 4.630 22,677,079 103,752,542 4.5752 2.383 2.383 2.389 2.357 2.409 43,577,882 2.3809 -0.43%
2014-07-30 0 4.600 4.590 4.600 4.590 4.680 38,927,669 179,762,800 4.6179 2.394 2.389 2.394 2.389 2.435 74,806,166 2.4030 -0.22%
2014-07-29 0 4.610 4.600 4.610 4.600 4.680 22,080,068 102,068,748 4.6227 2.399 2.394 2.399 2.394 2.435 42,430,623 2.4055 -0.86%
2014-07-28 0 4.650 4.640 4.650 4.610 4.670 21,087,000 97,906,358 4.6430 2.420 2.415 2.420 2.399 2.430 40,522,273 2.4161 1.09%
2014-07-25 0 4.600 4.600 4.610 4.580 4.760 53,375,214 246,180,473 4.6123 2.394 2.394 2.399 2.383 2.477 102,569,592 2.4001 -3.36%
2014-07-24 0 4.760 4.770 4.780 4.700 5.080 72,239,000 351,384,446 4.8642 2.477 2.482 2.487 2.446 2.644 138,819,580 2.5312 -7.03%
2014-07-23 0 5.120 5.110 5.120 4.880 5.150 29,406,200 148,270,172 5.0421 2.664 2.659 2.664 2.539 2.680 56,509,037 2.6238 4.07%
2014-07-22 0 4.920 4.910 4.920 4.900 4.960 11,387,367 55,989,114 4.9168 2.560 2.555 2.560 2.550 2.581 21,882,771 2.5586 1.03%
2014-07-21 0 4.870 4.870 4.880 4.860 4.920 16,058,000 78,184,800 4.8689 2.534 2.534 2.539 2.529 2.560 30,858,190 2.5337 0.21%
2014-07-18 0 4.860 4.860 4.920 4.820 4.950 18,694,817 91,375,411 4.8877 2.529 2.529 2.560 2.508 2.576 35,925,285 2.5435 -1.02%
2014-07-17 0 4.910 4.900 4.920 4.890 4.930 9,047,467 44,443,754 4.9123 2.555 2.550 2.560 2.545 2.565 17,386,254 2.5563 0.61%
2014-07-16 0 4.880 4.870 4.890 4.850 4.980 7,624,845 37,351,007 4.8986 2.539 2.534 2.545 2.524 2.591 14,652,442 2.5491 -0.61%
2014-07-15 0 4.910 4.900 4.910 4.880 4.920 9,690,000 47,473,604 4.8992 2.555 2.550 2.555 2.539 2.560 18,620,990 2.5495 0.41%
2014-07-14 0 4.890 4.880 4.900 4.770 4.910 12,723,000 62,181,876 4.8874 2.545 2.539 2.550 2.482 2.555 24,449,418 2.5433 2.30%
2014-07-11 0 4.780 4.780 4.800 4.670 4.820 11,354,479 54,327,794 4.7847 2.487 2.487 2.498 2.430 2.508 21,819,571 2.4899 2.36%
2014-07-10 0 4.670 4.660 4.670 4.650 4.800 14,967,405 70,455,795 4.7073 2.430 2.425 2.430 2.420 2.498 28,762,426 2.4496 -1.48%
2014-07-09 0 4.740 4.740 4.750 4.700 4.830 16,259,000 77,183,916 4.7472 2.467 2.467 2.472 2.446 2.513 31,244,446 2.4703 -0.63%
2014-07-08 0 4.770 4.770 4.780 4.760 4.930 16,247,687 78,426,337 4.8269 2.482 2.482 2.487 2.477 2.565 31,222,706 2.5118 -2.85%
2014-07-07 0 4.910 4.910 4.920 4.840 4.960 9,490,023 46,442,761 4.8939 2.555 2.555 2.560 2.519 2.581 18,236,700 2.5467 -0.61%
2014-07-04 0 4.940 4.930 4.940 4.850 4.980 23,526,950 115,734,587 4.9192 2.571 2.565 2.571 2.524 2.591 45,211,054 2.5599 0.61%
2014-07-03 0 4.910 4.900 4.910 4.560 4.930 40,075,902 191,434,119 4.7768 2.555 2.550 2.555 2.373 2.565 77,012,692 2.4857 6.51%
2014-07-02 0 4.610 4.600 4.610 4.540 4.630 16,168,095 74,213,078 4.5901 2.399 2.394 2.399 2.363 2.409 31,069,757 2.3886 1.32%
2014-06-30 0 4.550 4.550 4.580 4.510 4.590 7,482,000 34,027,830 4.5480 2.368 2.368 2.383 2.347 2.389 14,377,941 2.3667 -0.22%
2014-06-27 0 4.560 4.550 4.570 4.520 4.590 8,357,372 38,011,194 4.5482 2.373 2.368 2.378 2.352 2.389 16,060,118 2.3668 -0.22%
2014-06-26 0 4.570 4.560 4.570 4.500 4.630 12,897,696 58,836,728 4.5618 2.378 2.373 2.378 2.342 2.409 24,785,126 2.3739 0.44%
2014-06-25 0 4.550 4.540 4.560 4.520 4.670 20,031,000 91,281,620 4.5570 2.368 2.363 2.373 2.352 2.430 38,492,989 2.3714 -1.94%
2014-06-24 0 4.640 4.650 4.660 4.600 4.730 7,212,419 33,476,059 4.6414 2.415 2.420 2.425 2.394 2.461 13,859,895 2.4153 -0.64%
2014-06-23 0 4.670 4.660 4.670 4.650 4.770 10,024,235 47,016,936 4.6903 2.430 2.425 2.430 2.420 2.482 19,263,280 2.4408 -1.89%
2014-06-20 0 4.760 4.750 4.780 4.650 4.780 60,822,837 286,406,128 4.7089 2.477 2.472 2.487 2.420 2.487 116,881,472 2.4504 1.71%
2014-06-19 0 4.680 4.670 4.690 4.650 4.760 8,927,000 41,977,554 4.7023 2.435 2.430 2.441 2.420 2.477 17,154,756 2.4470 -0.85%
2014-06-18 0 4.720 4.710 4.720 4.710 4.780 7,318,000 34,576,476 4.7249 2.456 2.451 2.456 2.451 2.487 14,062,787 2.4587 -0.63%
2014-06-17 0 4.750 4.740 4.750 4.660 4.760 21,942,000 103,421,620 4.7134 2.472 2.467 2.472 2.425 2.477 42,165,302 2.4528 1.28%
2014-06-16 0 4.690 4.690 4.700 4.600 4.800 31,635,535 149,104,553 4.7132 2.441 2.441 2.446 2.394 2.498 60,793,085 2.4527 1.30%
2014-06-13 0 4.630 4.620 4.630 4.600 4.710 52,585,000 244,047,644 4.6410 2.409 2.404 2.409 2.394 2.451 101,051,061 2.4151 -2.11%
2014-06-12 0 4.730 4.720 4.730 4.720 4.950 65,121,899 315,663,539 4.8473 2.461 2.456 2.461 2.456 2.576 125,142,855 2.5224 -7.80%
2014-06-11 0 5.130 5.120 5.130 5.120 5.190 16,087,452 82,620,532 5.1357 2.670 2.664 2.670 2.664 2.701 30,914,787 2.6725 -0.39%
2014-06-10 0 5.290 5.280 5.290 5.260 5.330 20,156,188 106,567,429 5.2871 2.680 2.675 2.680 2.665 2.700 39,786,510 2.6785 -0.38%
2014-06-09 0 5.310 5.310 5.320 5.270 5.540 25,520,395 136,101,245 5.3330 2.690 2.690 2.695 2.670 2.807 50,374,974 2.7018 -4.15%
2014-06-06 0 5.540 5.530 5.540 5.450 5.550 7,870,640 43,265,352 5.4971 2.807 2.802 2.807 2.761 2.812 15,535,938 2.7849 1.09%
2014-06-05 0 5.480 5.480 5.490 5.470 5.520 4,782,180 26,270,422 5.4934 2.776 2.776 2.781 2.771 2.796 9,439,595 2.7830 -0.54%
2014-06-04 0 5.510 5.500 5.510 5.470 5.530 6,872,000 37,824,122 5.5041 2.791 2.786 2.791 2.771 2.802 13,564,713 2.7884 0.55%
2014-06-03 0 5.480 5.470 5.500 5.460 5.550 7,915,339 43,515,026 5.4976 2.776 2.771 2.786 2.766 2.812 15,624,170 2.7851 0.74%
2014-05-30 0 5.440 5.420 5.450 5.360 5.480 11,140,500 60,500,474 5.4307 2.756 2.746 2.761 2.715 2.776 21,990,349 2.7512 0.93%
2014-05-29 0 5.390 5.400 5.410 5.370 5.690 15,750,387 85,980,078 5.4589 2.731 2.736 2.741 2.720 2.883 31,089,853 2.7655 -4.26%
2014-05-28 0 5.630 5.620 5.640 5.600 5.740 10,123,000 57,195,297 5.6500 2.852 2.847 2.857 2.837 2.908 19,981,895 2.8624 0.90%
2014-05-27 0 5.580 5.580 5.590 5.450 5.590 4,335,000 23,971,176 5.5297 2.827 2.827 2.832 2.761 2.832 8,556,902 2.8014 1.64%
2014-05-26 0 5.490 5.480 5.490 5.440 5.560 8,956,050 49,255,717 5.4997 2.781 2.776 2.781 2.756 2.817 17,678,441 2.7862 0.00%
2014-05-23 0 5.490 5.490 5.500 5.400 5.530 8,144,000 44,719,806 5.4911 2.781 2.781 2.786 2.736 2.802 16,075,527 2.7819 0.73%
2014-05-22 0 5.450 5.450 5.470 5.320 5.510 9,894,000 53,826,080 5.4403 2.761 2.761 2.771 2.695 2.791 19,529,870 2.7561 2.64%
2014-05-21 0 5.310 5.300 5.310 5.300 5.410 7,596,000 40,768,890 5.3672 2.690 2.685 2.690 2.685 2.741 14,993,824 2.7190 -0.56%
2014-05-20 0 5.340 5.330 5.360 5.330 5.460 8,352,000 44,935,060 5.3802 2.705 2.700 2.715 2.700 2.766 16,486,100 2.7256 -0.56%
2014-05-19 0 5.370 5.350 5.380 5.320 5.430 8,109,107 43,712,661 5.3906 2.720 2.710 2.726 2.695 2.751 16,006,651 2.7309 0.00%
2014-05-16 0 5.370 5.380 5.390 5.370 5.580 17,013,125 92,677,851 5.4474 2.720 2.726 2.731 2.720 2.827 33,582,385 2.7597 -3.42%
2014-05-15 0 5.560 5.540 5.570 5.530 5.720 21,270,000 120,607,972 5.6703 2.817 2.807 2.822 2.802 2.898 41,985,075 2.8726 -3.47%
2014-05-14 0 5.760 5.740 5.760 5.700 5.810 8,946,000 51,287,006 5.7330 2.918 2.908 2.918 2.888 2.943 17,658,603 2.9044 0.17%
2014-05-13 0 5.750 5.750 5.760 5.610 5.760 18,067,000 101,969,332 5.6440 2.913 2.913 2.918 2.842 2.918 35,662,640 2.8593 3.23%
2014-05-12 0 5.570 5.570 5.580 5.380 5.600 12,068,500 66,400,695 5.5020 2.822 2.822 2.827 2.726 2.837 23,822,138 2.7874 3.92%
2014-05-09 0 5.360 5.370 5.380 5.120 5.420 23,327,000 124,078,410 5.3191 2.715 2.720 2.726 2.594 2.746 46,045,409 2.6947 2.29%
2014-05-08 0 5.240 5.230 5.240 5.190 5.660 40,048,000 213,810,980 5.3389 2.655 2.650 2.655 2.629 2.867 79,051,165 2.7047 -6.76%
2014-05-07 0 5.620 5.590 5.630 5.500 5.970 25,201,337 142,995,898 5.6741 2.847 2.832 2.852 2.786 3.024 49,745,182 2.8746 -6.33%
2014-05-05 0 6.000 6.000 6.020 5.950 6.120 8,801,100 52,984,704 6.0202 3.040 3.040 3.050 3.014 3.100 17,372,583 3.0499 -1.80%
2014-05-02 0 6.110 6.100 6.110 6.060 6.200 7,592,449 46,265,178 6.0936 3.095 3.090 3.095 3.070 3.141 14,986,814 3.0871 0.16%
2014-04-30 0 6.100 6.080 6.090 6.070 6.160 6,180,000 37,756,660 6.1095 3.090 3.080 3.085 3.075 3.121 12,198,767 3.0951 0.00%
2014-04-29 0 6.100 6.090 6.100 6.020 6.210 18,517,400 113,367,738 6.1222 3.090 3.085 3.090 3.050 3.146 36,551,689 3.1016 -0.65%
2014-04-28 0 6.140 6.140 6.150 6.140 6.190 6,036,400 37,159,995 6.1560 3.111 3.111 3.116 3.111 3.136 11,915,313 3.1187 -0.65%
2014-04-25 0 6.180 6.180 6.190 6.170 6.310 7,924,000 49,178,525 6.2063 3.131 3.131 3.136 3.126 3.197 15,641,266 3.1442 -2.22%
2014-04-24 0 6.320 6.290 6.320 6.230 6.370 9,605,000 60,532,019 6.3021 3.202 3.187 3.202 3.156 3.227 18,959,410 3.1927 -0.16%
2014-04-23 0 6.330 6.310 6.340 6.240 6.360 6,303,574 39,761,325 6.3077 3.207 3.197 3.212 3.161 3.222 12,442,691 3.1956 2.10%
2014-04-22 0 6.200 6.190 6.200 6.110 6.300 8,279,046 51,163,899 6.1799 3.141 3.136 3.141 3.095 3.192 16,342,095 3.1308 -1.27%
2014-04-17 0 6.280 6.270 6.280 6.250 6.350 9,098,000 57,311,641 6.2994 3.182 3.176 3.182 3.166 3.217 17,958,637 3.1913 0.00%
2014-04-16 0 6.280 6.270 6.280 6.220 6.370 6,683,600 42,088,014 6.2972 3.182 3.176 3.182 3.151 3.227 13,192,828 3.1902 1.13%
2014-04-15 0 6.210 6.180 6.200 6.180 6.480 12,492,000 78,481,550 6.2825 3.146 3.131 3.141 3.131 3.283 24,658,089 3.1828 -3.42%
2014-04-14 0 6.430 6.420 6.460 6.370 6.500 5,109,000 32,845,478 6.4289 3.257 3.252 3.273 3.227 3.293 10,084,708 3.2570 -0.16%
2014-04-11 0 6.440 6.440 6.450 6.430 6.650 14,440,000 93,928,199 6.5047 3.263 3.263 3.268 3.257 3.369 28,503,267 3.2953 -2.28%
2014-04-10 0 6.590 6.580 6.590 6.560 6.800 11,985,779 79,254,072 6.6123 3.339 3.333 3.339 3.323 3.445 23,658,854 3.3499 -1.93%
2014-04-09 0 6.720 6.710 6.720 6.650 6.780 5,896,000 39,492,640 6.6982 3.404 3.399 3.404 3.369 3.435 11,638,176 3.3934 -0.30%
2014-04-08 0 6.740 6.730 6.750 6.650 6.780 6,844,000 45,985,818 6.7191 3.415 3.409 3.420 3.369 3.435 13,509,443 3.4040 0.15%
2014-04-07 0 6.730 6.730 6.740 6.590 6.740 8,988,550 60,285,336 6.7069 3.409 3.409 3.415 3.339 3.415 17,742,593 3.3978 0.75%
2014-04-04 0 6.680 6.690 6.700 6.650 6.780 9,946,570 66,569,481 6.6927 3.384 3.389 3.394 3.369 3.435 19,633,638 3.3906 -0.89%
2014-04-03 0 6.740 6.730 6.740 6.560 6.760 24,986,000 166,934,816 6.6811 3.415 3.409 3.415 3.323 3.425 49,320,126 3.3847 3.37%
2014-04-02 0 6.520 6.520 6.530 6.360 6.530 13,874,067 89,541,088 6.4538 3.303 3.303 3.308 3.222 3.308 27,386,166 3.2696 2.52%
2014-04-01 0 6.360 6.340 6.360 6.300 6.400 10,100,000 64,043,740 6.3410 3.222 3.212 3.222 3.192 3.242 19,936,495 3.2124 0.79%
2014-03-31 0 6.310 6.290 6.310 6.240 6.350 7,650,342 48,181,552 6.2980 3.197 3.187 3.197 3.161 3.217 15,101,090 3.1906 1.45%
2014-03-28 0 6.220 6.210 6.220 6.100 6.290 17,491,000 108,562,262 6.2067 3.151 3.146 3.151 3.090 3.187 34,525,667 3.1444 -0.32%
2014-03-27 0 6.240 6.240 6.270 5.950 6.400 13,278,954 82,741,112 6.2310 3.161 3.161 3.176 3.014 3.242 26,211,466 3.1567 -1.89%
2014-03-26 0 6.360 6.330 6.360 6.320 6.470 8,438,888 53,898,519 6.3869 3.222 3.207 3.222 3.202 3.278 16,657,609 3.2357 -0.31%
2014-03-25 0 6.380 6.380 6.390 6.380 6.500 8,496,000 54,588,720 6.4252 3.232 3.232 3.237 3.232 3.293 16,770,343 3.2551 -1.39%
2014-03-24 0 6.470 6.450 6.470 6.400 6.500 9,818,000 63,318,940 6.4493 3.278 3.268 3.278 3.242 3.293 19,379,853 3.2673 0.15%
2014-03-21 0 6.460 6.460 6.480 6.370 6.520 12,260,514 78,887,228 6.4343 3.273 3.273 3.283 3.227 3.303 24,201,157 3.2596 -0.77%
2014-03-20 0 6.510 6.500 6.510 6.470 6.650 8,269,896 53,928,010 6.5210 3.298 3.293 3.298 3.278 3.369 16,324,034 3.3036 -2.11%
2014-03-19 0 6.650 6.640 6.650 6.540 6.740 9,944,000 65,838,410 6.6209 3.369 3.364 3.369 3.313 3.415 19,628,565 3.3542 2.31%
2014-03-18 0 6.500 6.460 6.500 6.400 6.650 16,028,000 103,457,458 6.4548 3.293 3.273 3.293 3.242 3.369 31,637,837 3.2701 0.15%
2014-03-17 0 6.490 6.490 6.500 6.420 6.650 13,122,334 85,940,877 6.5492 3.288 3.288 3.293 3.252 3.369 25,902,312 3.3179 -1.37%
2014-03-14 0 6.580 6.570 6.580 6.560 6.720 9,826,382 65,000,508 6.6149 3.333 3.328 3.333 3.323 3.404 19,396,398 3.3512 -2.37%
2014-03-13 0 6.740 6.730 6.760 6.690 6.850 7,765,500 52,639,410 6.7786 3.415 3.409 3.425 3.389 3.470 15,328,402 3.4341 -0.74%
2014-03-12 0 6.790 6.770 6.790 6.620 6.810 11,362,777 76,426,931 6.7261 3.440 3.430 3.440 3.354 3.450 22,429,104 3.4075 -0.29%
2014-03-11 0 6.810 6.800 6.810 6.760 6.880 9,679,073 65,887,521 6.8072 3.450 3.445 3.450 3.425 3.485 19,105,623 3.4486 0.00%
2014-03-10 0 6.810 6.800 6.810 6.800 7.100 12,697,817 87,265,980 6.8725 3.450 3.445 3.450 3.445 3.597 25,064,354 3.4817 -3.27%
2014-03-07 0 7.040 7.030 7.040 7.030 7.160 14,068,022 99,517,170 7.0740 3.567 3.561 3.567 3.561 3.627 27,769,015 3.5837 0.00%
2014-03-06 0 7.040 7.030 7.040 6.890 7.040 20,501,225 142,849,141 6.9678 3.567 3.561 3.567 3.491 3.567 40,467,582 3.5300 2.47%
2014-03-05 0 6.870 6.850 6.870 6.840 7.070 17,352,571 120,309,110 6.9332 3.480 3.470 3.480 3.465 3.582 34,252,421 3.5124 -1.15%
2014-03-04 0 6.950 6.950 6.960 6.850 6.980 23,325,721 161,847,692 6.9386 3.521 3.521 3.526 3.470 3.536 46,042,884 3.5152 1.46%
2014-03-03 0 6.850 6.830 6.850 6.800 6.940 13,222,112 90,749,465 6.8635 3.470 3.460 3.470 3.445 3.516 26,099,265 3.4771 -0.72%
2014-02-28 0 6.900 6.880 6.900 6.720 6.980 25,719,150 175,656,983 6.8298 3.496 3.485 3.496 3.404 3.536 50,767,299 3.4600 0.88%
2014-02-27 0 6.840 6.830 6.840 6.650 6.950 43,655,819 297,856,843 6.8228 3.465 3.460 3.465 3.369 3.521 86,172,677 3.4565 4.27%
2014-02-26 0 6.560 6.550 6.560 6.530 7.190 75,792,706 516,985,750 6.8210 3.323 3.318 3.323 3.308 3.643 149,608,014 3.4556 -0.76%
2014-02-25 0 6.610 6.590 6.610 6.540 6.730 16,670,689 110,428,259 6.6241 3.349 3.339 3.349 3.313 3.409 32,906,447 3.3558 0.30%
2014-02-24 0 6.590 6.580 6.590 6.430 6.630 17,125,000 112,732,150 6.5829 3.339 3.333 3.339 3.257 3.359 33,803,216 3.3350 2.97%
2014-02-21 0 6.400 6.400 6.410 6.350 6.510 4,665,500 29,911,489 6.4112 3.242 3.242 3.247 3.217 3.298 9,209,279 3.2480 0.00%
2014-02-20 0 6.400 6.400 6.420 6.400 6.580 9,925,000 64,017,260 6.4501 3.242 3.242 3.252 3.242 3.333 19,591,061 3.2677 -2.14%
2014-02-19 0 6.540 6.530 6.540 6.480 6.590 6,009,667 39,275,798 6.5354 3.313 3.308 3.313 3.283 3.339 11,862,544 3.3109 1.24%
2014-02-18 0 6.460 6.460 6.470 6.450 6.620 11,188,000 72,763,580 6.5037 3.273 3.273 3.278 3.268 3.354 22,084,110 3.2948 -1.52%
2014-02-17 0 6.560 6.550 6.580 6.550 6.750 10,859,746 72,442,471 6.6707 3.323 3.318 3.333 3.318 3.420 21,436,166 3.3795 -0.46%
2014-02-14 0 6.590 6.570 6.590 6.490 6.600 5,490,913 36,036,772 6.5630 3.339 3.328 3.339 3.288 3.344 10,838,570 3.3249 0.92%
2014-02-13 0 6.530 6.520 6.540 6.460 6.650 9,292,000 60,632,313 6.5252 3.308 3.303 3.313 3.273 3.369 18,341,576 3.3057 1.24%
2014-02-12 0 6.450 6.430 6.450 6.310 6.470 10,561,649 67,843,454 6.4236 3.268 3.257 3.268 3.197 3.278 20,847,749 3.2542 1.42%
2014-02-11 0 6.360 6.350 6.370 6.300 6.460 8,056,856 51,287,691 6.3657 3.222 3.217 3.227 3.192 3.273 15,903,512 3.2249 0.32%
2014-02-10 0 6.340 6.340 6.350 6.150 6.480 15,695,523 99,160,409 6.3178 3.212 3.212 3.217 3.116 3.283 30,981,557 3.2006 4.11%
2014-02-07 0 6.090 6.080 6.090 6.080 6.220 9,438,900 57,757,072 6.1190 3.085 3.080 3.085 3.080 3.151 18,631,543 3.1000 0.33%
2014-02-06 0 6.070 6.080 6.090 6.010 6.220 14,964,800 91,217,008 6.0954 3.075 3.080 3.085 3.045 3.151 29,539,175 3.0880 -0.98%
2014-02-05 0 6.130 6.110 6.140 6.100 6.270 17,564,413 108,055,677 6.1520 3.106 3.095 3.111 3.090 3.176 34,670,578 3.1166 -1.29%
2014-02-04 0 6.210 6.200 6.210 6.160 6.380 15,777,980 98,309,854 6.2308 3.146 3.141 3.146 3.121 3.232 31,144,319 3.1566 -1.74%
2014-01-30 0 6.320 6.320 6.360 6.210 6.360 7,321,078 46,310,300 6.3256 3.202 3.202 3.222 3.146 3.222 14,451,152 3.2046 -0.63%
2014-01-29 0 6.360 6.360 6.400 6.310 6.520 8,627,000 54,960,480 6.3708 3.222 3.222 3.242 3.197 3.303 17,028,925 3.2275 0.16%
2014-01-28 0 6.350 6.340 6.350 6.150 6.420 10,632,000 67,207,074 6.3212 3.217 3.212 3.217 3.116 3.252 20,986,616 3.2024 0.32%
2014-01-27 0 6.330 6.320 6.340 6.210 6.480 13,590,337 85,474,014 6.2893 3.207 3.202 3.212 3.146 3.283 26,826,108 3.1862 -2.31%
2014-01-24 0 6.480 6.440 6.510 6.440 6.690 13,644,000 90,090,572 6.6029 3.283 3.263 3.298 3.263 3.389 26,932,034 3.3451 -2.70%
2014-01-23 0 6.660 6.650 6.660 6.650 6.790 12,008,054 80,862,674 6.7340 3.374 3.369 3.374 3.369 3.440 23,702,823 3.4115 -0.45%
2014-01-22 0 6.690 6.670 6.700 6.610 6.810 11,980,000 80,368,640 6.7086 3.389 3.379 3.394 3.349 3.450 23,647,447 3.3986 -0.89%
2014-01-21 0 6.750 6.740 6.750 6.600 6.820 15,876,778 107,221,805 6.7534 3.420 3.415 3.420 3.344 3.455 31,339,338 3.4213 1.81%
2014-01-20 0 6.630 6.630 6.640 6.520 6.650 7,594,000 50,036,020 6.5889 3.359 3.359 3.364 3.303 3.369 14,989,876 3.3380 0.15%
2014-01-17 0 6.620 6.620 6.630 6.490 6.650 9,670,424 63,888,612 6.6066 3.354 3.354 3.359 3.288 3.369 19,088,551 3.3470 1.69%
2014-01-16 0 6.510 6.520 6.530 6.490 6.640 16,972,958 111,625,405 6.5767 3.298 3.303 3.308 3.288 3.364 33,503,099 3.3318 -0.46%
2014-01-15 0 6.540 6.530 6.560 6.320 6.630 27,484,550 178,564,618 6.4969 3.313 3.308 3.323 3.202 3.359 54,252,040 3.2914 4.64%
2014-01-14 0 6.250 6.240 6.270 6.000 6.280 28,464,318 176,325,168 6.1946 3.166 3.161 3.176 3.040 3.182 56,186,014 3.1382 1.96%
2014-01-13 0 6.130 6.150 6.170 6.110 6.600 32,150,362 202,944,046 6.3123 3.106 3.116 3.126 3.095 3.344 63,461,935 3.1979 -4.37%
2014-01-10 0 6.410 6.380 6.430 6.220 6.570 25,765,557 164,457,092 6.3828 3.247 3.232 3.257 3.151 3.328 50,858,902 3.2336 -3.61%
2014-01-09 0 6.650 6.630 6.650 6.510 6.810 15,389,995 102,408,813 6.6542 3.369 3.359 3.369 3.298 3.450 30,378,472 3.3711 -0.45%
2014-01-08 0 6.680 6.650 6.700 6.370 6.700 14,190,495 92,368,990 6.5092 3.384 3.369 3.394 3.227 3.394 28,010,766 3.2976 3.09%
2014-01-07 0 6.480 6.450 6.460 6.450 6.780 15,791,784 103,529,112 6.5559 3.283 3.268 3.273 3.268 3.435 31,171,567 3.3213 -3.43%
2014-01-06 0 6.710 6.680 6.690 6.690 6.850 7,599,870 51,222,651 6.7399 3.399 3.384 3.389 3.389 3.470 15,001,463 3.4145 -1.47%
2014-01-03 0 6.810 6.780 6.790 6.750 7.020 8,733,647 59,676,923 6.8330 3.450 3.435 3.440 3.420 3.556 17,239,437 3.4617 -1.59%
2014-01-02 0 6.920 6.930 6.940 6.820 6.960 5,659,000 39,101,182 6.9096 3.506 3.511 3.516 3.455 3.526 11,170,359 3.5004 1.17%
2013-12-31 0 6.840 6.790 6.850 6.750 6.880 2,450,412 16,737,794 6.8306 3.465 3.440 3.470 3.420 3.485 4,836,894 3.4604 0.74%
2013-12-30 0 6.790 6.790 6.800 6.690 6.790 8,423,379 56,714,240 6.7330 3.440 3.440 3.445 3.389 3.440 16,626,996 3.4110 0.30%
2013-12-27 0 6.770 6.740 6.750 6.740 7.100 9,910,532 67,976,560 6.8590 3.430 3.415 3.420 3.415 3.597 19,562,503 3.4748 -3.01%
2013-12-24 0 6.980 6.990 7.000 6.780 7.050 5,418,736 37,751,899 6.9669 3.536 3.541 3.546 3.435 3.572 10,696,100 3.5295 0.72%
2013-12-23 0 6.930 6.930 6.940 6.500 6.940 15,904,754 107,513,531 6.7598 3.511 3.511 3.516 3.293 3.516 31,394,560 3.4246 6.29%
2013-12-20 0 6.520 6.520 6.530 6.500 6.880 21,971,798 144,721,293 6.5867 3.303 3.303 3.308 3.293 3.485 43,370,361 3.3369 -3.98%
2013-12-19 0 6.790 6.750 6.760 6.740 7.130 12,802,976 88,589,816 6.9195 3.440 3.420 3.425 3.415 3.612 25,271,928 3.5055 -3.41%
2013-12-18 0 7.030 7.030 7.040 6.950 7.070 7,757,092 54,383,190 7.0108 3.561 3.561 3.567 3.521 3.582 15,311,805 3.5517 0.29%
2013-12-17 0 7.010 7.010 7.020 6.940 7.170 14,120,853 99,333,114 7.0345 3.551 3.551 3.556 3.516 3.632 27,873,299 3.5637 -0.57%
2013-12-16 0 7.050 7.030 7.070 7.010 7.330 17,247,653 122,735,799 7.1161 3.572 3.561 3.582 3.551 3.713 34,045,322 3.6051 -3.56%
2013-12-13 0 7.310 7.280 7.300 7.220 7.420 28,815,523 210,276,882 7.2973 3.703 3.688 3.698 3.658 3.759 56,879,262 3.6969 1.39%
2013-12-12 0 7.210 7.200 7.210 7.040 7.310 23,031,366 164,429,125 7.1394 3.653 3.648 3.653 3.567 3.703 45,461,854 3.6169 -0.83%
2013-12-11 0 7.270 7.260 7.270 6.960 7.270 15,268,855 109,169,653 7.1498 3.683 3.678 3.683 3.526 3.683 30,139,352 3.6222 2.68%
2013-12-10 0 7.080 7.060 7.080 7.030 7.200 15,779,588 111,934,739 7.0936 3.587 3.577 3.587 3.561 3.648 31,147,493 3.5937 -1.12%
2013-12-09 0 7.160 7.120 7.130 7.120 7.340 11,626,000 84,160,720 7.2390 3.627 3.607 3.612 3.607 3.719 22,948,683 3.6673 -1.51%
2013-12-06 0 7.270 7.270 7.280 7.260 7.400 7,277,245 53,232,626 7.3149 3.683 3.683 3.688 3.678 3.749 14,364,630 3.7058 -0.68%
2013-12-05 0 7.320 7.300 7.320 7.250 7.450 9,237,300 67,436,479 7.3005 3.708 3.698 3.708 3.673 3.774 18,233,603 3.6985 -1.08%
2013-12-04 0 7.400 7.410 7.420 7.370 7.540 8,497,260 63,114,081 7.4276 3.749 3.754 3.759 3.734 3.820 16,772,830 3.7629 -1.20%
2013-12-03 0 7.490 7.450 7.460 7.340 7.560 21,023,286 156,187,315 7.4293 3.794 3.774 3.779 3.719 3.830 41,498,084 3.7637 -0.13%
2013-12-02 0 7.500 7.500 7.510 7.080 7.790 23,398,709 176,779,033 7.5551 3.800 3.800 3.805 3.587 3.946 46,186,956 3.8275 6.23%
2013-11-29 0 8.200 8.190 8.200 8.160 8.280 25,225,872 206,955,451 8.2041 3.577 3.572 3.577 3.559 3.612 57,833,940 3.5784 0.61%
2013-11-28 0 8.150 8.150 8.160 8.140 8.320 31,355,955 257,615,626 8.2158 3.555 3.555 3.559 3.550 3.629 71,888,037 3.5836 -2.16%
2013-11-27 0 8.330 8.320 8.340 8.300 8.470 12,333,472 103,419,186 8.3852 3.633 3.629 3.638 3.620 3.694 28,276,259 3.6575 -0.24%
2013-11-26 0 8.350 8.330 8.390 8.280 8.550 10,370,975 86,732,845 8.3630 3.642 3.633 3.660 3.612 3.729 23,776,952 3.6478 -2.11%
2013-11-25 0 8.530 8.520 8.540 8.310 8.560 17,905,398 152,149,525 8.4974 3.721 3.716 3.725 3.625 3.734 41,050,701 3.7064 2.40%
2013-11-22 0 8.330 8.330 8.340 8.280 8.620 17,977,399 150,819,922 8.3894 3.633 3.633 3.638 3.612 3.760 41,215,773 3.6593 -1.42%
2013-11-21 0 8.450 8.440 8.450 8.190 8.550 32,346,087 273,737,816 8.4628 3.686 3.681 3.686 3.572 3.729 74,158,057 3.6913 3.17%
2013-11-20 0 8.190 8.190 8.200 7.980 8.260 31,874,791 259,481,581 8.1407 3.572 3.572 3.577 3.481 3.603 73,077,544 3.5508 2.25%
2013-11-19 0 8.010 7.990 8.000 7.990 8.120 9,000,134 72,544,751 8.0604 3.494 3.485 3.489 3.485 3.542 20,634,102 3.5158 -0.12%
2013-11-18 0 8.020 8.020 8.030 7.980 8.110 14,418,942 116,104,536 8.0522 3.498 3.498 3.503 3.481 3.537 33,057,499 3.5122 0.38%
2013-11-15 0 7.990 7.980 8.000 7.900 8.120 11,575,677 92,613,044 8.0007 3.485 3.481 3.489 3.446 3.542 26,538,905 3.4897 -0.37%
2013-11-14 0 8.020 8.020 8.030 7.880 8.170 31,989,964 258,070,617 8.0672 3.498 3.498 3.503 3.437 3.564 73,341,594 3.5187 1.78%
2013-11-13 0 7.880 7.870 7.890 7.770 7.950 14,969,635 117,818,329 7.8705 3.437 3.433 3.441 3.389 3.468 34,320,042 3.4329 1.03%
2013-11-12 0 7.800 7.770 7.780 7.730 7.870 5,936,483 46,258,302 7.7922 3.402 3.389 3.393 3.372 3.433 13,610,241 3.3988 0.00%
2013-11-11 0 7.800 7.780 7.800 7.480 7.810 7,106,821 54,348,322 7.6473 3.402 3.393 3.402 3.263 3.407 16,293,409 3.3356 2.77%
2013-11-08 0 7.590 7.580 7.610 7.580 7.830 12,298,398 94,350,088 7.6717 3.311 3.306 3.319 3.306 3.415 28,195,847 3.3462 -3.07%
2013-11-07 0 7.830 7.810 7.840 7.740 7.900 10,484,059 82,081,689 7.8292 3.415 3.407 3.420 3.376 3.446 24,036,213 3.4149 -0.13%
2013-11-06 0 7.840 7.810 7.850 7.690 7.920 12,913,146 100,874,567 7.8118 3.420 3.407 3.424 3.354 3.455 29,605,245 3.4073 1.95%
2013-11-05 0 7.690 7.680 7.700 7.630 7.730 6,367,771 48,917,582 7.6821 3.354 3.350 3.359 3.328 3.372 14,599,031 3.3507 0.13%
2013-11-04 0 7.680 7.670 7.700 7.570 7.700 12,928,736 98,748,450 7.6379 3.350 3.345 3.359 3.302 3.359 29,640,987 3.3315 1.32%
2013-11-01 0 7.580 7.570 7.590 7.550 7.750 17,244,542 131,521,590 7.6269 3.306 3.302 3.311 3.293 3.380 39,535,593 3.3267 -1.30%
2013-10-31 0 7.680 7.690 7.710 7.680 7.850 8,981,117 69,459,464 7.7339 3.350 3.354 3.363 3.350 3.424 20,590,503 3.3734 -1.03%
2013-10-30 0 7.760 7.750 7.770 7.690 7.900 14,075,568 109,042,406 7.7469 3.385 3.380 3.389 3.354 3.446 32,270,264 3.3790 0.00%
2013-10-29 0 7.760 7.750 7.780 7.610 8.010 22,984,715 179,033,227 7.7892 3.385 3.380 3.393 3.319 3.494 52,695,766 3.3975 -3.24%
2013-10-28 0 8.020 8.010 8.020 7.840 8.090 15,423,997 122,836,106 7.9640 3.498 3.494 3.498 3.420 3.529 35,361,732 3.4737 1.26%
2013-10-25 0 7.920 7.920 7.930 7.790 7.930 10,567,922 83,094,034 7.8629 3.455 3.455 3.459 3.398 3.459 24,228,481 3.4296 0.89%
2013-10-24 0 7.850 7.840 7.860 7.720 7.940 6,093,996 47,895,601 7.8595 3.424 3.420 3.428 3.367 3.463 13,971,362 3.4281 1.68%
2013-10-23 0 7.720 7.720 7.760 7.710 8.080 17,714,400 138,853,350 7.8384 3.367 3.367 3.385 3.363 3.524 40,612,810 3.4190 -3.74%
2013-10-22 0 8.020 8.010 8.020 7.950 8.190 11,978,406 96,289,824 8.0386 3.498 3.494 3.498 3.468 3.572 27,462,219 3.5063 -0.99%
2013-10-21 0 8.100 8.080 8.110 7.930 8.190 12,531,596 101,502,188 8.0997 3.533 3.524 3.537 3.459 3.572 28,730,487 3.5329 1.63%
2013-10-18 0 7.970 7.960 7.970 7.900 7.980 12,016,831 95,529,630 7.9497 3.476 3.472 3.476 3.446 3.481 27,550,314 3.4675 1.27%
2013-10-17 0 7.870 7.860 7.870 7.790 7.890 8,098,590 63,559,406 7.8482 3.433 3.428 3.433 3.398 3.441 18,567,183 3.4232 1.29%
2013-10-16 0 7.770 7.760 7.790 7.710 7.970 14,919,006 116,319,342 7.7967 3.389 3.385 3.398 3.363 3.476 34,203,967 3.4008 -1.77%
2013-10-15 0 7.910 7.910 7.920 7.700 7.950 16,385,047 128,683,650 7.8537 3.450 3.450 3.455 3.359 3.468 37,565,077 3.4256 2.99%
2013-10-11 0 7.680 7.680 7.700 7.640 7.850 12,295,680 95,255,141 7.7470 3.350 3.350 3.359 3.332 3.424 28,189,615 3.3791 -0.90%
2013-10-10 0 7.750 7.750 7.780 7.550 7.800 18,687,636 143,639,467 7.6863 3.380 3.380 3.393 3.293 3.402 42,844,094 3.3526 0.52%
2013-10-09 0 7.710 7.710 7.720 7.250 7.730 37,805,482 289,523,466 7.6582 3.363 3.363 3.367 3.162 3.372 86,674,506 3.3404 4.61%
2013-10-08 0 7.370 7.360 7.380 7.150 7.500 19,172,263 140,789,489 7.3434 3.215 3.210 3.219 3.119 3.271 43,955,171 3.2030 2.36%
2013-10-07 0 7.200 7.190 7.200 7.160 7.300 9,607,946 69,271,106 7.2098 3.140 3.136 3.140 3.123 3.184 22,027,598 3.1447 -0.96%
2013-10-04 0 7.270 7.260 7.290 7.160 7.320 12,308,573 89,382,385 7.2618 3.171 3.167 3.180 3.123 3.193 28,219,174 3.1674 1.11%
2013-10-03 0 7.190 7.190 7.200 7.170 7.390 13,265,868 96,554,268 7.2784 3.136 3.136 3.140 3.127 3.223 30,413,911 3.1747 -1.37%
2013-10-02 0 7.290 7.290 7.300 7.200 7.390 27,313,915 200,188,252 7.3292 3.180 3.180 3.184 3.140 3.223 62,621,079 3.1968 2.10%
2013-09-30 0 7.140 7.130 7.160 7.060 7.220 10,402,316 74,406,136 7.1528 3.114 3.110 3.123 3.079 3.149 23,848,806 3.1199 -0.42%
2013-09-27 0 7.170 7.160 7.170 6.920 7.230 20,054,939 142,785,170 7.1197 3.127 3.123 3.127 3.018 3.154 45,978,833 3.1055 2.28%
2013-09-26 0 7.010 7.010 7.020 6.850 7.040 8,035,023 55,771,953 6.9411 3.058 3.058 3.062 2.988 3.071 18,421,446 3.0276 1.30%
2013-09-25 0 6.920 6.920 6.930 6.830 6.940 11,523,156 79,464,840 6.8961 3.018 3.018 3.023 2.979 3.027 26,418,493 3.0079 -0.43%
2013-09-24 0 6.950 6.950 6.960 6.770 7.200 22,876,613 161,177,117 7.0455 3.031 3.031 3.036 2.953 3.140 52,447,926 3.0731 -2.25%
2013-09-23 0 7.110 7.100 7.120 6.950 7.120 10,113,084 71,329,316 7.0532 3.101 3.097 3.106 3.031 3.106 23,185,700 3.0764 1.57%
2013-09-19 0 7.000 6.950 7.010 6.950 7.060 18,122,282 127,002,563 7.0081 3.053 3.031 3.058 3.031 3.079 41,547,938 3.0568 1.45%
2013-09-18 0 6.900 6.900 6.920 6.780 6.950 11,938,495 82,256,993 6.8901 3.010 3.010 3.018 2.957 3.031 27,370,717 3.0053 1.47%
2013-09-17 0 6.800 6.800 6.810 6.800 6.950 18,194,757 125,050,691 6.8729 2.966 2.966 2.970 2.966 3.031 41,714,098 2.9978 -2.02%
2013-09-16 0 6.940 6.940 6.950 6.880 7.100 17,498,245 121,704,464 6.9552 3.027 3.027 3.031 3.001 3.097 40,117,244 3.0337 -0.72%
2013-09-13 0 6.990 6.990 7.000 6.950 7.040 16,116,283 112,961,461 7.0092 3.049 3.049 3.053 3.031 3.071 36,948,897 3.0572 -0.43%
2013-09-12 0 7.020 7.010 7.020 6.960 7.160 18,174,297 128,894,236 7.0921 3.062 3.058 3.062 3.036 3.123 41,667,190 3.0934 0.00%
2013-09-11 0 7.020 7.020 7.030 6.950 7.160 15,629,333 109,870,399 7.0298 3.062 3.062 3.066 3.031 3.123 35,832,494 3.0662 -0.85%
2013-09-10 0 7.080 7.080 7.100 7.030 7.280 28,121,939 201,077,801 7.1502 3.088 3.088 3.097 3.066 3.175 64,473,591 3.1188 -1.53%
2013-09-09 0 7.190 7.170 7.200 7.150 7.350 20,366,712 146,925,093 7.2140 3.136 3.127 3.140 3.119 3.206 46,693,617 3.1466 1.27%
2013-09-06 0 7.100 7.060 7.090 6.880 7.100 31,418,033 219,960,510 7.0011 3.097 3.079 3.092 3.001 3.097 72,030,360 3.0537 3.80%
2013-09-05 0 6.840 6.840 6.850 6.710 6.930 52,027,511 355,285,017 6.8288 2.983 2.983 2.988 2.927 3.023 119,280,553 2.9786 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 2.901 2.896 2.901 2.844 2.962 605,412,820 2.9182 -5.94%
2013-09-03 0 7.070 7.070 7.080 6.950 7.180 11,798,533 83,662,374 7.0909 3.084 3.084 3.088 3.031 3.132 27,049,834 3.0929 1.73%
2013-09-02 0 6.950 6.950 6.960 6.940 7.180 13,047,148 91,249,238 6.9938 3.031 3.031 3.036 3.027 3.132 29,912,464 3.0505 -2.39%
2013-08-30 0 7.250 7.230 7.270 7.110 7.270 6,488,919 46,838,197 7.2182 3.106 3.097 3.114 3.046 3.114 15,148,407 3.0920 2.26%
2013-08-29 0 7.090 7.080 7.090 6.940 7.110 5,634,628 39,728,030 7.0507 3.037 3.033 3.037 2.973 3.046 13,154,061 3.0202 1.58%
2013-08-28 0 6.980 6.980 6.990 6.960 7.100 12,457,528 87,388,302 7.0149 2.990 2.990 2.994 2.981 3.041 29,082,148 3.0049 -2.10%
2013-08-27 0 7.130 7.130 7.140 7.120 7.280 6,302,950 45,297,249 7.1867 3.054 3.054 3.058 3.050 3.118 14,714,261 3.0785 -0.70%
2013-08-26 0 7.180 7.180 7.190 7.160 7.280 4,555,184 32,883,580 7.2189 3.076 3.076 3.080 3.067 3.118 10,634,095 3.0923 -0.83%
2013-08-23 0 7.240 7.230 7.240 7.170 7.390 4,965,329 36,115,515 7.2735 3.101 3.097 3.101 3.071 3.166 11,591,580 3.1157 -0.28%
2013-08-22 0 7.260 7.250 7.260 7.050 7.270 12,111,265 86,398,356 7.1337 3.110 3.106 3.110 3.020 3.114 28,273,796 3.0558 1.82%
2013-08-21 0 7.130 7.130 7.150 7.120 7.400 13,094,621 93,978,694 7.1769 3.054 3.054 3.063 3.050 3.170 30,569,444 3.0743 -3.91%
2013-08-20 0 7.420 7.400 7.430 7.300 7.640 15,328,174 113,849,874 7.4275 3.178 3.170 3.183 3.127 3.273 35,783,682 3.1816 -1.85%
2013-08-19 0 7.560 7.550 7.560 7.320 7.590 13,502,315 101,529,410 7.5194 3.238 3.234 3.238 3.136 3.251 31,521,207 3.2210 2.44%
2013-08-16 0 7.380 7.360 7.390 7.140 7.470 11,141,879 82,166,454 7.3746 3.161 3.153 3.166 3.058 3.200 26,010,760 3.1589 0.14%
2013-08-15 0 7.370 7.370 7.400 7.350 7.500 14,756,912 109,296,216 7.4064 3.157 3.157 3.170 3.148 3.213 34,450,069 3.1726 -0.67%
2013-08-13 0 7.420 7.420 7.430 7.360 7.450 8,574,571 63,671,366 7.4256 3.178 3.178 3.183 3.153 3.191 20,017,370 3.1808 0.13%
2013-08-12 0 7.410 7.390 7.410 7.360 7.470 7,557,054 56,087,000 7.4218 3.174 3.166 3.174 3.153 3.200 17,641,972 3.1792 0.00%
2013-08-09 0 7.410 7.400 7.410 7.210 7.490 11,812,156 87,276,687 7.3887 3.174 3.170 3.174 3.088 3.208 27,575,525 3.1650 2.63%
2013-08-08 0 7.220 7.210 7.220 7.200 7.370 6,420,888 46,655,933 7.2663 3.093 3.088 3.093 3.084 3.157 14,989,588 3.1126 -0.69%
2013-08-07 0 7.270 7.260 7.270 7.220 7.500 12,330,178 90,895,941 7.3718 3.114 3.110 3.114 3.093 3.213 28,784,849 3.1578 -1.76%
2013-08-06 0 7.400 7.380 7.420 7.280 7.430 14,132,100 104,321,567 7.3819 3.170 3.161 3.178 3.118 3.183 32,991,443 3.1621 -0.40%
2013-08-05 0 7.430 7.420 7.440 7.370 7.460 12,686,752 94,026,115 7.4114 3.183 3.178 3.187 3.157 3.196 29,617,272 3.1747 -0.40%
2013-08-02 0 7.460 7.450 7.470 7.390 7.500 23,893,055 177,662,043 7.4357 3.196 3.191 3.200 3.166 3.213 55,778,431 3.1851 1.77%
2013-08-01 0 7.330 7.320 7.330 7.250 7.490 27,184,281 199,090,445 7.3237 3.140 3.136 3.140 3.106 3.208 63,461,811 3.1372 3.09%
2013-07-31 0 7.110 7.100 7.120 7.040 7.170 14,404,339 102,492,872 7.1154 3.046 3.041 3.050 3.016 3.071 33,626,986 3.0479 -0.28%
2013-07-30 0 7.130 7.130 7.140 6.860 7.150 24,081,551 170,672,288 7.0873 3.054 3.054 3.058 2.939 3.063 56,218,475 3.0359 3.18%
2013-07-29 0 6.910 6.910 6.920 6.740 6.950 22,643,701 154,786,739 6.8358 2.960 2.960 2.964 2.887 2.977 52,861,809 2.9281 -0.43%
2013-07-26 0 6.940 6.920 6.950 6.810 7.130 28,853,387 200,586,049 6.9519 2.973 2.964 2.977 2.917 3.054 67,358,345 2.9779 -1.98%
2013-07-25 0 7.080 7.070 7.080 7.050 7.260 27,436,444 196,464,413 7.1607 3.033 3.028 3.033 3.020 3.110 64,050,486 3.0673 -0.28%
2013-07-24 0 7.100 7.080 7.100 6.860 7.120 42,480,729 298,373,666 7.0237 3.041 3.033 3.041 2.939 3.050 99,171,428 3.0087 3.65%
2013-07-23 0 6.850 6.830 6.850 6.580 6.990 45,607,866 311,860,570 6.8379 2.934 2.926 2.934 2.819 2.994 106,471,742 2.9290 4.10%
2013-07-22 0 6.580 6.570 6.600 6.410 6.630 11,744,498 76,489,533 6.5128 2.819 2.814 2.827 2.746 2.840 27,417,577 2.7898 0.77%
2013-07-19 0 6.530 6.550 6.560 6.510 6.710 10,871,277 71,579,635 6.5843 2.797 2.806 2.810 2.789 2.874 25,379,039 2.8204 -2.68%
2013-07-18 0 6.710 6.710 6.720 6.620 6.790 16,342,880 110,120,655 6.7381 2.874 2.874 2.879 2.836 2.909 38,152,517 2.8863 1.51%
2013-07-17 0 6.610 6.610 6.620 6.570 6.690 14,694,441 97,211,236 6.6155 2.831 2.831 2.836 2.814 2.866 34,304,230 2.8338 -0.15%
2013-07-16 0 6.620 6.610 6.620 6.440 6.640 28,087,972 184,095,425 6.5542 2.836 2.831 2.836 2.759 2.844 65,571,481 2.8076 4.25%
2013-07-15 0 6.350 6.350 6.360 6.310 6.440 10,927,224 69,750,668 6.3832 2.720 2.720 2.724 2.703 2.759 25,509,647 2.7343 1.11%
2013-07-12 0 6.280 6.260 6.280 6.150 6.300 13,521,664 84,642,279 6.2598 2.690 2.682 2.690 2.634 2.699 31,566,378 2.6814 3.29%
2013-07-11 0 6.080 6.060 6.090 5.980 6.120 9,490,000 57,749,360 6.0853 2.604 2.596 2.609 2.562 2.622 22,154,442 2.6067 2.01%
2013-07-10 0 5.960 5.960 5.970 5.920 6.100 5,424,000 32,523,740 5.9963 2.553 2.553 2.557 2.536 2.613 12,662,349 2.5685 -0.50%
2013-07-09 0 5.990 5.980 6.010 5.970 6.090 4,142,961 24,865,418 6.0018 2.566 2.562 2.574 2.557 2.609 9,671,759 2.5709 -0.66%
2013-07-08 0 6.030 6.020 6.030 5.910 6.080 4,041,214 24,270,637 6.0058 2.583 2.579 2.583 2.532 2.604 9,434,230 2.5726 -1.15%
2013-07-05 0 6.100 6.050 6.100 5.950 6.120 9,322,000 56,397,490 6.0499 2.613 2.592 2.613 2.549 2.622 21,762,246 2.5915 2.52%
2013-07-04 0 5.950 5.950 5.960 5.820 6.000 8,007,135 47,265,791 5.9030 2.549 2.549 2.553 2.493 2.570 18,692,688 2.5286 -0.83%
2013-07-03 0 6.000 6.010 6.020 5.800 6.160 12,440,001 74,282,926 5.9713 2.570 2.574 2.579 2.484 2.639 29,041,231 2.5578 -2.91%
2013-07-02 0 6.180 6.170 6.190 6.050 6.210 10,261,762 63,000,271 6.1393 2.647 2.643 2.652 2.592 2.660 23,956,124 2.6298 2.49%
2013-06-28 0 6.030 6.020 6.050 5.980 6.100 4,988,994 30,137,983 6.0409 2.583 2.579 2.592 2.562 2.613 11,646,826 2.5877 1.34%
2013-06-27 0 5.950 5.940 5.950 5.850 6.100 6,961,402 41,791,934 6.0034 2.549 2.544 2.549 2.506 2.613 16,251,420 2.5716 -0.50%
2013-06-26 0 5.980 5.950 5.990 5.850 5.990 10,399,613 61,611,584 5.9244 2.562 2.549 2.566 2.506 2.566 24,277,937 2.5378 3.46%
2013-06-25 0 5.780 5.760 5.810 5.540 5.970 19,987,212 114,875,345 5.7474 2.476 2.467 2.489 2.373 2.557 46,660,225 2.4620 -2.36%
2013-06-24 0 5.920 5.910 5.940 5.900 6.190 22,053,275 132,486,826 6.0076 2.536 2.532 2.544 2.527 2.652 51,483,457 2.5734 -2.47%
2013-06-21 0 6.070 6.080 6.150 6.040 6.230 19,207,975 117,407,363 6.1124 2.600 2.604 2.634 2.587 2.669 44,841,093 2.6183 -3.34%
2013-06-20 0 6.280 6.260 6.290 6.260 6.480 10,054,000 63,637,866 6.3296 2.690 2.682 2.694 2.682 2.776 23,471,102 2.7113 -4.41%
2013-06-19 0 6.570 6.570 6.580 6.520 6.640 10,752,717 70,533,580 6.5596 2.814 2.814 2.819 2.793 2.844 25,102,260 2.8098 -0.76%
2013-06-18 0 6.620 6.620 6.630 6.330 6.650 14,182,231 93,323,946 6.5803 2.836 2.836 2.840 2.711 2.849 33,108,474 2.8187 2.64%
2013-06-17 0 6.450 6.450 6.460 6.110 6.460 14,711,805 93,882,058 6.3814 2.763 2.763 2.767 2.617 2.767 34,344,766 2.7335 5.05%
2013-06-14 0 6.140 6.140 6.210 6.110 6.420 13,161,051 81,986,846 6.2295 2.630 2.630 2.660 2.617 2.750 30,724,525 2.6684 -2.69%
2013-06-13 0 6.310 6.310 6.320 6.000 6.330 16,741,809 102,441,532 6.1189 2.703 2.703 2.707 2.570 2.711 39,083,819 2.6211 1.28%
2013-06-11 0 6.230 6.210 6.240 6.210 6.500 7,801,637 49,127,489 6.2971 2.669 2.660 2.673 2.660 2.784 18,212,952 2.6974 -3.26%
2013-06-10 0 6.440 6.430 6.440 6.370 6.510 5,279,742 33,982,932 6.4365 2.759 2.754 2.759 2.729 2.789 12,325,578 2.7571 0.78%
2013-06-07 0 6.390 6.390 6.400 6.320 6.570 9,194,790 59,213,864 6.4399 2.737 2.737 2.741 2.707 2.814 21,465,273 2.7586 -1.39%
2013-06-06 0 6.480 6.470 6.480 6.410 6.580 8,553,570 55,363,295 6.4725 2.776 2.771 2.776 2.746 2.819 19,968,343 2.7726 -1.52%
2013-06-05 0 6.580 6.570 6.590 6.320 6.650 16,003,119 104,465,819 6.5278 2.819 2.814 2.823 2.707 2.849 37,359,344 2.7962 3.46%
2013-06-04 0 6.360 6.350 6.380 6.300 6.590 24,105,732 153,535,858 6.3693 2.724 2.720 2.733 2.699 2.823 56,274,926 2.7283 -3.05%
2013-06-03 0 6.650 6.620 6.650 6.580 6.700 12,162,750 80,831,521 6.6458 2.810 2.797 2.810 2.780 2.831 28,783,539 2.8083 -0.89%
2013-05-31 0 6.710 6.710 6.740 6.650 6.800 11,289,907 75,729,400 6.7077 2.835 2.835 2.848 2.810 2.873 26,717,928 2.8344 0.00%
2013-05-30 0 6.710 6.690 6.700 6.590 6.850 16,975,908 114,104,225 6.7215 2.835 2.827 2.831 2.785 2.895 40,174,033 2.8402 -1.47%
2013-05-29 0 6.810 6.800 6.810 6.720 6.880 26,246,004 178,329,650 6.7945 2.878 2.873 2.878 2.840 2.907 62,112,013 2.8711 0.89%
2013-05-28 0 6.750 6.750 6.760 6.250 6.760 31,118,372 207,415,144 6.6654 2.852 2.852 2.857 2.641 2.857 73,642,629 2.8165 6.80%
2013-05-27 0 6.320 6.310 6.320 6.150 6.530 17,941,782 114,062,312 6.3574 2.671 2.666 2.671 2.599 2.759 42,459,804 2.6864 -2.02%
2013-05-24 0 6.450 6.430 6.450 6.400 6.550 14,175,976 91,658,870 6.4658 2.726 2.717 2.726 2.704 2.768 33,547,903 2.7322 1.57%
2013-05-23 0 6.350 6.340 6.350 6.310 6.550 34,077,583 218,814,664 6.4211 2.683 2.679 2.683 2.666 2.768 80,645,697 2.7133 0.79%
2013-05-22 0 6.300 6.290 6.300 5.590 6.300 22,461,156 137,323,217 6.1138 2.662 2.658 2.662 2.362 2.662 53,155,048 2.5834 0.00%
2013-05-21 0 6.300 6.290 6.320 6.270 6.410 13,738,984 86,978,370 6.3308 2.662 2.658 2.671 2.649 2.709 32,513,748 2.6751 -1.10%
2013-05-20 0 6.370 6.360 6.370 6.330 6.430 20,550,288 130,964,632 6.3729 2.692 2.687 2.692 2.675 2.717 48,632,918 2.6929 1.76%
2013-05-16 0 6.260 6.250 6.260 6.060 6.300 21,712,154 134,069,810 6.1749 2.645 2.641 2.645 2.561 2.662 51,382,511 2.6092 1.46%
2013-05-15 0 6.170 6.160 6.170 5.900 6.180 25,406,226 153,712,545 6.0502 2.607 2.603 2.607 2.493 2.611 60,124,651 2.5566 3.52%
2013-05-14 0 5.960 5.950 5.960 5.850 5.990 16,057,588 95,053,552 5.9195 2.518 2.514 2.518 2.472 2.531 38,000,799 2.5014 1.02%
2013-05-13 0 5.900 5.900 5.920 5.880 6.000 21,001,776 124,533,434 5.9297 2.493 2.493 2.502 2.485 2.535 49,701,379 2.5056 -0.51%
2013-05-10 0 5.930 5.920 5.930 5.760 5.960 29,906,229 175,174,579 5.8575 2.506 2.502 2.506 2.434 2.518 70,774,053 2.4751 3.13%
2013-05-09 0 5.750 5.750 5.760 5.670 5.870 31,454,993 181,392,364 5.7667 2.430 2.430 2.434 2.396 2.480 74,439,253 2.4368 -0.17%
2013-05-08 0 5.760 5.750 5.760 5.510 5.760 47,760,043 271,480,910 5.6843 2.434 2.430 2.434 2.328 2.434 113,025,679 2.4019 5.88%
2013-05-07 0 5.440 5.430 5.450 5.380 5.460 7,128,623 38,686,418 5.4269 2.299 2.294 2.303 2.273 2.307 16,870,116 2.2932 1.12%
2013-05-06 0 5.380 5.380 5.390 5.340 5.510 13,237,621 71,391,000 5.3930 2.273 2.273 2.278 2.256 2.328 31,327,256 2.2789 1.32%
2013-05-03 0 5.310 5.300 5.310 5.280 5.370 12,837,312 68,429,921 5.3305 2.244 2.240 2.244 2.231 2.269 30,379,912 2.2525 0.00%
2013-05-02 0 5.310 5.310 5.320 5.250 5.360 8,627,287 45,792,569 5.3079 2.244 2.244 2.248 2.218 2.265 20,416,752 2.2429 0.00%
2013-04-30 0 5.310 5.290 5.300 5.230 5.440 10,914,354 57,838,856 5.2993 2.244 2.235 2.240 2.210 2.299 25,829,170 2.2393 -1.30%
2013-04-29 0 5.380 5.380 5.390 5.360 5.500 4,052,900 21,899,177 5.4033 2.273 2.273 2.278 2.265 2.324 9,591,318 2.2832 -2.36%
2013-04-26 0 5.510 5.500 5.510 5.480 5.560 6,281,881 34,588,522 5.5061 2.328 2.324 2.328 2.316 2.349 14,866,274 2.3266 -0.18%
2013-04-25 0 5.520 5.510 5.530 5.480 5.580 5,820,221 32,115,865 5.5180 2.333 2.328 2.337 2.316 2.358 13,773,740 2.3317 -0.90%
2013-04-24 0 5.570 5.560 5.570 5.470 5.570 9,557,111 52,773,011 5.5219 2.354 2.349 2.354 2.311 2.354 22,617,211 2.3333 2.01%
2013-04-23 0 5.460 5.460 5.470 5.420 5.500 6,822,600 37,228,106 5.4566 2.307 2.307 2.311 2.290 2.324 16,145,902 2.3057 0.37%
2013-04-22 0 5.440 5.440 5.450 5.310 5.490 7,648,209 41,579,780 5.4365 2.299 2.299 2.303 2.244 2.320 18,099,733 2.2973 0.93%
2013-04-19 0 5.390 5.390 5.400 5.250 5.430 6,034,154 32,425,195 5.3736 2.278 2.278 2.282 2.218 2.294 14,280,020 2.2707 0.94%
2013-04-18 0 5.340 5.360 5.370 5.300 5.460 10,382,923 55,503,070 5.3456 2.256 2.265 2.269 2.240 2.307 24,571,521 2.2588 -2.38%
2013-04-17 0 5.470 5.470 5.500 5.470 5.540 6,054,121 33,408,640 5.5183 2.311 2.311 2.324 2.311 2.341 14,327,272 2.3318 0.18%
2013-04-16 0 5.460 5.450 5.460 5.400 5.500 7,237,218 39,482,720 5.4555 2.307 2.303 2.307 2.282 2.324 17,127,109 2.3053 -0.73%
2013-04-15 0 5.500 5.470 5.500 5.330 5.520 8,174,517 44,488,489 5.4423 2.324 2.311 2.324 2.252 2.333 19,345,258 2.2997 -0.18%
2013-04-12 0 5.510 5.510 5.520 5.470 5.580 6,849,770 37,769,587 5.5140 2.328 2.328 2.333 2.311 2.358 16,210,201 2.3300 0.00%
2013-04-11 0 5.510 5.510 5.520 5.420 5.580 13,618,129 75,184,524 5.5209 2.328 2.328 2.333 2.290 2.358 32,227,740 2.3329 0.92%
2013-04-10 0 5.460 5.450 5.460 5.340 5.470 10,701,085 58,090,476 5.4285 2.307 2.303 2.307 2.256 2.311 25,324,462 2.2938 2.44%
2013-04-09 0 5.330 5.310 5.360 5.240 5.400 11,974,731 63,727,268 5.3218 2.252 2.244 2.265 2.214 2.282 28,338,586 2.2488 2.30%
2013-04-08 0 5.210 5.210 5.230 5.120 5.280 7,135,428 37,077,890 5.1963 2.202 2.202 2.210 2.164 2.231 16,886,220 2.1957 0.58%
2013-04-05 0 5.180 5.160 5.180 5.060 5.330 14,499,769 74,294,540 5.1238 2.189 2.180 2.189 2.138 2.252 34,314,170 2.1651 -2.81%
2013-04-03 0 5.330 5.330 5.340 5.280 5.380 7,591,446 40,365,050 5.3172 2.252 2.252 2.256 2.231 2.273 17,965,401 2.2468 0.95%
2013-04-02 0 5.280 5.270 5.290 5.250 5.540 11,546,788 61,312,168 5.3099 2.231 2.227 2.235 2.218 2.341 27,325,845 2.2437 -3.65%
2013-03-28 0 5.480 5.470 5.490 5.470 5.630 5,555,512 30,514,315 5.4926 2.316 2.311 2.320 2.311 2.379 13,147,298 2.3210 -1.26%
2013-03-27 0 5.550 5.510 5.570 5.460 5.620 5,160,676 28,563,398 5.5348 2.345 2.328 2.354 2.307 2.375 12,212,906 2.3388 -0.18%
2013-03-26 0 5.560 5.550 5.560 5.510 5.630 7,119,543 39,516,808 5.5505 2.349 2.345 2.349 2.328 2.379 16,848,628 2.3454 -0.54%
2013-03-25 0 5.590 5.580 5.590 5.540 5.650 4,489,912 25,034,983 5.5758 2.362 2.358 2.362 2.341 2.387 10,625,521 2.3561 0.36%
2013-03-22 0 5.570 5.550 5.570 5.520 5.660 5,386,038 30,020,087 5.5737 2.354 2.345 2.354 2.333 2.392 12,746,232 2.3552 -2.28%
2013-03-21 0 5.700 5.680 5.700 5.660 5.800 11,201,135 63,983,477 5.7122 2.409 2.400 2.409 2.392 2.451 26,507,846 2.4138 0.35%
2013-03-20 0 5.680 5.680 5.690 5.390 5.690 23,525,696 131,947,105 5.6086 2.400 2.400 2.404 2.278 2.404 55,674,317 2.3700 4.60%
2013-03-19 0 5.430 5.420 5.430 5.320 5.510 17,101,202 93,191,519 5.4494 2.294 2.290 2.294 2.248 2.328 40,470,545 2.3027 2.45%
2013-03-18 0 5.300 5.290 5.300 5.250 5.410 11,394,295 60,355,839 5.2970 2.240 2.235 2.240 2.218 2.286 26,964,966 2.2383 -2.03%
2013-03-15 0 5.410 5.400 5.480 5.390 5.560 15,839,489 86,272,460 5.4467 2.286 2.282 2.316 2.278 2.349 37,484,660 2.3015 -2.35%
2013-03-14 0 5.540 5.530 5.540 5.350 5.550 19,677,867 106,880,403 5.4315 2.341 2.337 2.341 2.261 2.345 46,568,305 2.2951 2.97%
2013-03-13 0 5.380 5.380 5.390 5.300 5.680 23,884,000 130,252,428 5.4535 2.273 2.273 2.278 2.240 2.400 56,522,255 2.3044 -4.61%
2013-03-12 0 5.640 5.640 5.650 5.610 5.800 21,004,544 119,455,551 5.6871 2.383 2.383 2.387 2.371 2.451 49,707,929 2.4031 0.53%
2013-03-11 0 5.610 5.590 5.610 5.550 5.850 25,277,500 143,521,444 5.6778 2.371 2.362 2.371 2.345 2.472 59,820,017 2.3992 -2.94%
2013-03-08 0 5.780 5.740 5.760 5.720 5.810 18,550,067 106,964,641 5.7663 2.442 2.425 2.434 2.417 2.455 43,899,330 2.4366 0.87%
2013-03-07 0 5.730 5.720 5.730 5.690 5.920 32,557,480 189,025,346 5.8059 2.421 2.417 2.421 2.404 2.502 77,048,324 2.4533 0.70%
2013-03-06 0 5.690 5.680 5.700 5.660 5.780 18,065,201 103,428,133 5.7253 2.404 2.400 2.409 2.392 2.442 42,751,879 2.4193 0.00%
2013-03-05 0 5.690 5.670 5.690 5.560 5.770 23,920,592 135,153,318 5.6501 2.404 2.396 2.404 2.349 2.438 56,608,851 2.3875 0.00%
2013-03-04 0 5.690 5.690 5.700 5.630 5.790 35,969,915 204,551,050 5.6867 2.404 2.404 2.409 2.379 2.447 85,123,961 2.4030 2.52%
2013-03-01 0 5.550 5.550 5.560 5.350 5.620 57,234,952 316,217,923 5.5249 2.345 2.345 2.349 2.261 2.375 135,448,356 2.3346 6.53%
2013-02-28 0 5.210 5.200 5.210 5.160 5.450 27,300,000 144,058,330 5.2769 2.202 2.197 2.202 2.180 2.303 64,606,328 2.2298 0.97%
2013-02-27 0 5.160 5.160 5.170 5.040 5.220 11,672,000 59,914,180 5.1332 2.180 2.180 2.185 2.130 2.206 27,622,164 2.1691 0.19%
2013-02-26 0 5.150 5.140 5.150 5.090 5.200 12,758,204 65,666,272 5.1470 2.176 2.172 2.176 2.151 2.197 30,192,700 2.1749 -1.34%
2013-02-25 0 5.220 5.210 5.230 5.220 5.490 11,061,412 58,434,062 5.2827 2.206 2.202 2.210 2.206 2.320 26,177,187 2.2323 -3.87%
2013-02-22 0 5.430 5.430 5.440 5.220 5.520 23,542,000 127,021,908 5.3955 2.294 2.294 2.299 2.206 2.333 55,712,901 2.2799 2.45%
2013-02-21 0 5.300 5.280 5.290 5.170 5.320 16,050,000 84,137,100 5.2422 2.240 2.231 2.235 2.185 2.248 37,982,841 2.2151 -0.56%
2013-02-20 0 5.330 5.330 5.340 5.270 5.490 16,315,357 87,155,181 5.3419 2.252 2.252 2.256 2.227 2.320 38,610,817 2.2573 -2.02%
2013-02-19 0 5.440 5.440 5.450 5.370 5.650 12,851,549 70,024,250 5.4487 2.299 2.299 2.303 2.269 2.387 30,413,604 2.3024 -3.55%
2013-02-18 0 5.640 5.630 5.640 5.560 5.760 10,487,423 59,010,091 5.6267 2.383 2.379 2.383 2.349 2.434 24,818,824 2.3776 -0.88%
2013-02-15 0 5.690 5.700 5.710 5.410 5.730 32,369,794 182,499,946 5.6380 2.404 2.409 2.413 2.286 2.421 76,604,159 2.3824 4.02%
2013-02-14 0 5.470 5.470 5.480 5.310 5.480 19,442,101 104,971,654 5.3992 2.311 2.311 2.316 2.244 2.316 46,010,358 2.2815 3.01%
2013-02-08 0 5.310 5.300 5.320 5.120 5.350 18,743,061 99,073,422 5.2859 2.244 2.240 2.248 2.164 2.261 44,356,057 2.2336 2.71%
2013-02-07 0 5.170 5.130 5.180 5.120 5.300 12,271,239 63,614,961 5.1841 2.185 2.168 2.189 2.164 2.240 29,040,282 2.1906 -0.39%
2013-02-06 0 5.190 5.170 5.200 5.070 5.200 11,851,721 60,830,839 5.1327 2.193 2.185 2.197 2.142 2.197 28,047,479 2.1689 2.37%
2013-02-05 0 5.070 5.060 5.080 5.010 5.120 7,786,780 39,399,442 5.0598 2.142 2.138 2.147 2.117 2.164 18,427,665 2.1381 -1.36%
2013-02-04 0 5.140 5.130 5.140 5.060 5.160 7,444,000 38,055,010 5.1122 2.172 2.168 2.172 2.138 2.180 17,616,466 2.1602 0.78%
2013-02-01 0 5.100 5.080 5.100 5.020 5.130 9,799,814 49,693,870 5.0709 2.155 2.147 2.155 2.121 2.168 23,191,575 2.1428 0.59%
2013-01-31 0 5.070 5.070 5.100 5.050 5.180 8,253,976 41,985,153 5.0867 2.142 2.142 2.155 2.134 2.189 19,533,300 2.1494 -1.55%
2013-01-30 0 5.150 5.150 5.160 5.040 5.200 11,336,678 58,266,318 5.1396 2.176 2.176 2.180 2.130 2.197 26,828,613 2.1718 2.18%
2013-01-29 0 5.040 5.010 5.040 4.990 5.080 10,941,418 55,062,595 5.0325 2.130 2.117 2.130 2.109 2.147 25,893,218 2.1265 -0.59%
2013-01-28 0 5.070 5.060 5.090 5.020 5.190 10,177,044 51,692,446 5.0793 2.142 2.138 2.151 2.121 2.193 24,084,302 2.1463 -1.17%
2013-01-25 0 5.130 5.120 5.130 5.010 5.220 14,809,276 75,400,183 5.0914 2.168 2.164 2.168 2.117 2.206 35,046,628 2.1514 -0.19%
2013-01-24 0 5.140 5.130 5.150 5.090 5.230 13,427,792 69,135,016 5.1487 2.172 2.168 2.176 2.151 2.210 31,777,302 2.1756 0.78%
2013-01-23 0 5.100 5.100 5.110 5.050 5.250 13,872,623 70,999,098 5.1179 2.155 2.155 2.159 2.134 2.218 32,830,009 2.1626 -2.30%
2013-01-22 0 5.220 5.220 5.230 5.180 5.330 7,804,553 40,692,576 5.2140 2.206 2.206 2.210 2.189 2.252 18,469,726 2.2032 -1.14%
2013-01-21 0 5.280 5.280 5.310 5.250 5.370 12,753,000 67,780,050 5.3148 2.231 2.231 2.244 2.218 2.269 30,180,385 2.2458 0.19%
2013-01-18 0 5.270 5.260 5.280 5.140 5.280 9,091,000 47,560,360 5.2316 2.227 2.223 2.231 2.172 2.231 21,514,144 2.2107 2.13%
2013-01-17 0 5.160 5.150 5.170 5.080 5.230 11,241,942 57,938,099 5.1537 2.180 2.176 2.185 2.147 2.210 26,604,417 2.1778 -0.96%
2013-01-16 0 5.210 5.200 5.210 5.110 5.300 9,878,226 51,324,049 5.1957 2.202 2.197 2.202 2.159 2.240 23,377,140 2.1955 -1.14%
2013-01-15 0 5.270 5.260 5.270 5.200 5.430 8,108,500 42,954,282 5.2974 2.227 2.223 2.227 2.197 2.294 19,189,026 2.2385 -0.94%
2013-01-14 0 5.320 5.310 5.330 5.270 5.360 7,609,759 40,486,955 5.3204 2.248 2.244 2.252 2.227 2.265 18,008,740 2.2482 0.76%
2013-01-11 0 5.280 5.290 5.300 5.230 5.530 15,733,224 83,691,722 5.3194 2.231 2.235 2.240 2.210 2.337 37,233,181 2.2478 -2.40%
2013-01-10 0 5.410 5.410 5.430 5.350 5.600 23,064,222 126,266,341 5.4746 2.286 2.286 2.294 2.261 2.366 54,582,224 2.3133 1.31%
2013-01-09 0 5.340 5.320 5.330 5.310 5.450 11,801,072 63,315,923 5.3653 2.256 2.248 2.252 2.244 2.303 27,927,617 2.2671 -1.11%
2013-01-08 0 5.400 5.380 5.400 5.170 5.430 24,942,323 132,430,691 5.3095 2.282 2.273 2.282 2.185 2.294 59,026,810 2.2436 -0.55%
2013-01-07 0 5.430 5.440 5.470 5.410 5.620 15,215,623 83,866,282 5.5119 2.294 2.299 2.311 2.286 2.375 36,008,261 2.3291 -0.91%
2013-01-04 0 5.480 5.470 5.480 5.260 5.480 18,547,856 99,561,365 5.3678 2.316 2.311 2.316 2.223 2.316 43,894,098 2.2682 0.74%
2013-01-03 0 5.440 5.430 5.440 5.280 5.440 28,402,505 152,586,281 5.3723 2.299 2.294 2.299 2.231 2.299 67,215,442 2.2701 3.82%
2013-01-02 0 5.240 5.230 5.240 4.840 5.270 45,908,773 234,315,520 5.1039 2.214 2.210 2.214 2.045 2.227 108,644,589 2.1567 9.62%
2012-12-31 0 4.780 4.770 4.780 4.720 4.780 4,180,417 19,849,464 4.7482 2.020 2.016 2.020 1.994 2.020 9,893,091 2.0064 1.49%
2012-12-28 0 4.710 4.710 4.720 4.650 4.780 6,230,383 29,338,862 4.7090 1.990 1.990 1.994 1.965 2.020 14,744,402 1.9898 -0.63%
2012-12-27 0 4.740 4.730 4.740 4.690 4.800 6,040,484 28,676,700 4.7474 2.003 1.999 2.003 1.982 2.028 14,295,000 2.0061 1.28%
2012-12-24 0 4.680 4.670 4.680 4.640 4.700 1,175,479 5,494,471 4.6742 1.978 1.973 1.978 1.961 1.986 2,781,809 1.9751 -0.43%
2012-12-21 0 4.700 4.700 4.710 4.620 4.710 8,913,544 41,716,086 4.6801 1.986 1.986 1.990 1.952 1.990 21,094,189 1.9776 1.29%
2012-12-20 0 4.640 4.630 4.640 4.610 4.700 6,496,400 30,163,780 4.6432 1.961 1.956 1.961 1.948 1.986 15,373,940 1.9620 -0.22%
2012-12-19 0 4.650 4.650 4.660 4.640 4.720 8,896,920 41,559,296 4.6712 1.965 1.965 1.969 1.961 1.994 21,054,847 1.9739 0.00%
2012-12-18 0 4.650 4.640 4.650 4.620 4.760 8,074,693 37,638,557 4.6613 1.965 1.961 1.965 1.952 2.011 19,109,021 1.9697 -1.06%
2012-12-17 0 4.700 4.690 4.700 4.660 4.770 7,527,052 35,402,323 4.7033 1.986 1.982 1.986 1.969 2.016 17,813,011 1.9874 0.43%
2012-12-14 0 4.680 4.670 4.690 4.570 4.690 6,593,600 30,660,356 4.6500 1.978 1.973 1.982 1.931 1.982 15,603,967 1.9649 1.30%
2012-12-13 0 4.620 4.610 4.630 4.600 4.690 6,340,714 29,406,414 4.6377 1.952 1.948 1.956 1.944 1.982 15,005,504 1.9597 -1.07%
2012-12-12 0 4.670 4.660 4.670 4.620 4.680 5,760,994 26,803,382 4.6526 1.973 1.969 1.973 1.952 1.978 13,633,578 1.9660 1.30%
2012-12-11 0 4.610 4.600 4.620 4.550 4.650 6,780,272 31,152,021 4.5945 1.948 1.944 1.952 1.923 1.965 16,045,732 1.9415 -0.22%
2012-12-10 0 4.620 4.610 4.620 4.600 4.700 9,022,500 41,882,785 4.6420 1.952 1.948 1.952 1.944 1.986 21,352,037 1.9615 0.00%
2012-12-07 0 4.620 4.610 4.620 4.530 4.630 17,870,712 82,141,979 4.5965 1.952 1.948 1.952 1.914 1.956 42,291,615 1.9423 2.67%
2012-12-06 0 4.500 4.500 4.510 4.430 4.540 10,168,783 45,645,825 4.4888 1.902 1.902 1.906 1.872 1.918 24,064,752 1.8968 1.81%
2012-12-05 0 4.420 4.400 4.420 4.280 4.450 9,402,500 41,311,815 4.3937 1.868 1.859 1.868 1.809 1.880 22,251,319 1.8566 2.31%
2012-12-04 0 4.320 4.310 4.320 4.280 4.380 5,084,337 21,922,248 4.3117 1.825 1.821 1.825 1.809 1.851 12,032,247 1.8220 -0.69%
2012-12-03 0 4.350 4.340 4.350 4.330 4.410 6,492,000 28,370,100 4.3700 1.838 1.834 1.838 1.830 1.863 15,363,527 1.8466 -0.23%
2012-11-30 0 4.360 4.360 4.380 4.350 4.430 10,470,048 45,792,318 4.3736 1.842 1.842 1.851 1.838 1.872 24,777,705 1.8481 -0.46%
2012-11-29 0 4.380 4.370 4.380 4.350 4.450 4,937,900 21,703,734 4.3953 1.851 1.847 1.851 1.838 1.880 11,685,699 1.8573 -0.45%
2012-11-28 0 4.400 4.390 4.400 4.330 4.440 3,648,214 16,001,430 4.3861 1.859 1.855 1.859 1.830 1.876 8,633,616 1.8534 0.46%
2012-11-27 0 4.380 4.380 4.390 4.370 4.520 6,611,653 29,295,597 4.4309 1.851 1.851 1.855 1.847 1.910 15,646,690 1.8723 -2.01%
2012-11-26 0 4.470 4.460 4.480 4.440 4.580 8,229,788 36,994,984 4.4953 1.889 1.885 1.893 1.876 1.935 19,476,058 1.8995 -0.67%
2012-11-23 0 4.500 4.490 4.500 4.480 4.570 8,709,134 39,405,781 4.5246 1.902 1.897 1.902 1.893 1.931 20,610,446 1.9119 0.00%
2012-11-22 0 4.500 4.490 4.500 4.460 4.510 3,164,000 14,189,630 4.4847 1.902 1.897 1.902 1.885 1.906 7,487,708 1.8951 0.67%
2012-11-21 0 4.470 4.460 4.480 4.360 4.500 6,483,433 28,714,935 4.4290 1.889 1.885 1.893 1.842 1.902 15,343,253 1.8715 1.59%
2012-11-20 0 4.400 4.390 4.400 4.390 4.560 5,165,000 23,150,040 4.4821 1.859 1.855 1.859 1.855 1.927 12,223,139 1.8940 -2.22%
2012-11-19 0 4.500 4.490 4.500 4.470 4.580 3,298,645 14,853,969 4.5031 1.902 1.897 1.902 1.889 1.935 7,806,350 1.9028 -0.88%
2012-11-16 0 4.540 4.540 4.550 4.500 4.640 16,889,853 77,248,848 4.5737 1.918 1.918 1.923 1.902 1.961 39,970,381 1.9327 2.25%
2012-11-15 0 4.440 4.430 4.440 4.340 4.670 14,810,203 67,022,685 4.5254 1.876 1.872 1.876 1.834 1.973 35,048,822 1.9123 -0.45%
2012-11-14 0 4.460 4.450 4.460 4.300 4.460 6,390,000 28,069,530 4.3927 1.885 1.880 1.885 1.817 1.885 15,122,141 1.8562 4.45%
2012-11-13 0 4.270 4.260 4.270 4.260 4.520 9,597,464 41,631,534 4.3378 1.804 1.800 1.804 1.800 1.910 22,712,707 1.8330 -4.47%
2012-11-12 0 4.470 4.460 4.480 4.430 4.570 7,576,040 34,089,326 4.4996 1.889 1.885 1.893 1.872 1.931 17,928,942 1.9014 -0.45%
2012-11-09 0 4.490 4.470 4.500 4.380 4.580 9,564,289 42,991,246 4.4950 1.897 1.889 1.902 1.851 1.935 22,634,198 1.8994 1.58%
2012-11-08 0 4.420 4.450 4.460 4.410 4.590 22,603,858 101,941,839 4.5099 1.868 1.880 1.885 1.863 1.940 53,492,757 1.9057 -5.76%
2012-11-07 0 4.690 4.690 4.700 4.570 4.700 10,582,902 49,102,259 4.6398 1.982 1.982 1.986 1.931 1.986 25,044,778 1.9606 2.18%
2012-11-06 0 4.590 4.580 4.590 4.510 4.690 12,370,357 56,647,075 4.5793 1.940 1.935 1.940 1.906 1.982 29,274,848 1.9350 -2.13%
2012-11-05 0 4.690 4.680 4.700 4.630 4.780 9,963,246 46,737,369 4.6910 1.982 1.978 1.986 1.956 2.020 23,578,342 1.9822 0.00%
2012-11-02 0 4.690 4.690 4.700 4.680 4.860 16,819,748 79,883,960 4.7494 1.982 1.982 1.986 1.978 2.054 39,804,475 2.0069 -1.26%
2012-11-01 0 4.750 4.740 4.750 4.350 4.780 36,379,153 168,211,511 4.6238 2.007 2.003 2.007 1.838 2.020 86,092,436 1.9538 9.20%
2012-10-31 0 4.350 4.350 4.380 4.320 4.420 8,730,000 37,963,630 4.3486 1.838 1.838 1.851 1.825 1.868 20,659,826 1.8376 0.23%
2012-10-30 0 4.340 4.340 4.350 4.280 4.380 3,564,642 15,495,374 4.3470 1.834 1.834 1.838 1.809 1.851 8,435,840 1.8369 0.70%
2012-10-29 0 4.310 4.320 4.330 4.230 4.350 4,188,811 18,036,547 4.3059 1.821 1.825 1.830 1.787 1.838 9,912,956 1.8195 1.17%
2012-10-26 0 4.260 4.240 4.270 4.210 4.440 6,859,642 29,351,362 4.2788 1.800 1.792 1.804 1.779 1.876 16,233,564 1.8081 -2.96%
2012-10-25 0 4.390 4.390 4.400 4.280 4.520 8,544,451 37,515,411 4.3906 1.855 1.855 1.859 1.809 1.910 20,220,718 1.8553 -1.57%
2012-10-24 0 4.460 4.460 4.490 4.390 4.550 7,842,553 35,186,018 4.4866 1.885 1.885 1.897 1.855 1.923 18,559,654 1.8958 -0.22%
2012-10-22 0 4.470 4.460 4.480 4.400 4.490 6,402,500 28,485,620 4.4491 1.889 1.885 1.893 1.859 1.897 15,151,722 1.8800 -1.32%
2012-10-19 0 4.530 4.530 4.540 4.370 4.550 26,140,499 117,250,982 4.4854 1.914 1.914 1.918 1.847 1.923 61,862,332 1.8954 3.42%
2012-10-18 0 4.380 4.370 4.390 4.210 4.410 18,240,700 79,263,419 4.3454 1.851 1.847 1.855 1.779 1.863 43,167,203 1.8362 4.04%
2012-10-17 0 4.210 4.200 4.220 4.170 4.250 6,320,245 26,588,056 4.2068 1.779 1.775 1.783 1.762 1.796 14,957,063 1.7776 1.45%
2012-10-16 0 4.150 4.150 4.170 4.140 4.280 8,029,462 33,408,994 4.1608 1.754 1.754 1.762 1.749 1.809 19,001,980 1.7582 -1.43%
2012-10-15 0 4.210 4.200 4.230 4.150 4.270 19,457,935 82,351,764 4.2323 1.779 1.775 1.787 1.754 1.804 46,047,829 1.7884 1.94%
2012-10-12 0 4.130 4.130 4.140 3.920 4.170 26,108,845 107,226,502 4.1069 1.745 1.745 1.749 1.656 1.762 61,787,422 1.7354 5.36%
2012-10-11 0 3.920 3.920 3.930 3.900 3.980 4,767,007 18,760,703 3.9355 1.656 1.656 1.661 1.648 1.682 11,281,275 1.6630 -1.01%
2012-10-10 0 3.960 3.940 3.970 3.910 3.990 4,782,510 18,877,103 3.9471 1.673 1.665 1.678 1.652 1.686 11,317,964 1.6679 -0.50%
2012-10-09 0 3.980 3.970 3.980 3.970 4.050 8,904,906 35,587,507 3.9964 1.682 1.678 1.682 1.678 1.711 21,073,747 1.6887 -0.75%
2012-10-08 0 4.010 4.000 4.010 3.830 4.050 23,526,354 93,936,478 3.9928 1.694 1.690 1.694 1.618 1.711 55,675,874 1.6872 2.30%
2012-10-05 0 3.920 3.920 3.930 3.820 3.940 19,526,404 75,875,105 3.8858 1.656 1.656 1.661 1.614 1.665 46,209,863 1.6420 1.29%
2012-10-04 0 3.870 3.860 3.870 3.580 3.910 28,381,311 107,283,133 3.7801 1.635 1.631 1.635 1.513 1.652 67,165,286 1.5973 7.50%
2012-10-03 0 3.600 3.590 3.610 3.580 3.650 6,748,580 24,290,366 3.5993 1.521 1.517 1.525 1.513 1.542 15,970,732 1.5209 -0.28%
2012-09-28 0 3.610 3.590 3.610 3.540 3.620 5,647,250 20,277,013 3.5906 1.525 1.517 1.525 1.496 1.530 13,364,399 1.5172 1.40%
2012-09-27 0 3.560 3.560 3.570 3.500 3.620 9,827,800 35,110,400 3.5726 1.504 1.504 1.509 1.479 1.530 23,257,805 1.5096 0.28%
2012-09-26 0 3.550 3.520 3.540 3.410 3.580 16,297,863 57,088,889 3.5028 1.500 1.487 1.496 1.441 1.513 38,569,417 1.4802 1.14%
2012-09-25 0 3.510 3.500 3.510 3.500 3.560 5,331,425 18,785,583 3.5236 1.483 1.479 1.483 1.479 1.504 12,616,989 1.4889 -1.68%
2012-09-24 0 3.570 3.570 3.580 3.530 3.590 3,367,609 12,045,651 3.5769 1.509 1.509 1.513 1.492 1.517 7,969,555 1.5115 -1.11%
2012-09-21 0 3.610 3.610 3.620 3.560 3.640 10,126,681 36,440,710 3.5985 1.525 1.525 1.530 1.504 1.538 23,965,116 1.5206 0.28%
2012-09-20 0 3.600 3.600 3.610 3.560 3.690 8,433,299 30,551,205 3.6227 1.521 1.521 1.525 1.504 1.559 19,957,673 1.5308 -1.64%
2012-09-19 0 3.660 3.650 3.660 3.570 3.700 10,100,000 36,917,540 3.6552 1.547 1.542 1.547 1.509 1.563 23,901,975 1.5445 0.55%
2012-09-18 0 3.640 3.630 3.640 3.620 3.740 8,760,465 32,240,067 3.6802 1.538 1.534 1.538 1.530 1.580 20,731,922 1.5551 -1.62%
2012-09-17 0 3.700 3.700 3.710 3.650 3.790 14,981,475 55,937,226 3.7338 1.563 1.563 1.568 1.542 1.601 35,454,143 1.5777 2.78%
2012-09-14 0 3.600 3.600 3.610 3.510 3.620 24,758,000 88,550,956 3.5767 1.521 1.521 1.525 1.483 1.530 58,590,604 1.5114 4.96%
2012-09-13 0 3.430 3.440 3.450 3.420 3.560 10,968,711 38,346,318 3.4960 1.449 1.454 1.458 1.445 1.504 25,957,808 1.4773 -2.83%
2012-09-12 0 3.530 3.530 3.540 3.400 3.550 16,497,022 57,565,914 3.4895 1.492 1.492 1.496 1.437 1.500 39,040,733 1.4745 2.62%
2012-09-11 0 3.440 3.440 3.450 3.400 3.500 7,152,993 24,853,745 3.4746 1.454 1.454 1.458 1.437 1.479 16,927,788 1.4682 -1.15%
2012-09-10 0 3.480 3.480 3.490 3.480 3.550 7,717,611 27,045,522 3.5044 1.471 1.471 1.475 1.471 1.500 18,263,975 1.4808 0.87%
2012-09-07 0 3.450 3.450 3.460 3.330 3.530 16,175,787 55,718,358 3.4446 1.458 1.458 1.462 1.407 1.492 38,280,520 1.4555 5.18%
2012-09-06 0 3.280 3.280 3.290 3.250 3.500 12,535,748 41,626,622 3.3206 1.386 1.386 1.390 1.373 1.479 29,666,251 1.4032 -4.65%
2012-09-05 0 3.440 3.440 3.450 3.440 3.540 4,635,007 16,042,644 3.4612 1.454 1.454 1.458 1.454 1.496 10,968,893 1.4626 -3.37%
2012-09-04 0 3.560 3.560 3.570 3.550 3.670 2,195,007 7,914,994 3.6059 1.504 1.504 1.509 1.500 1.551 5,194,555 1.5237 -1.39%
2012-09-03 0 3.610 3.610 3.620 3.530 3.700 3,496,247 12,666,862 3.6230 1.525 1.525 1.530 1.492 1.563 8,273,981 1.5309 1.69%
2012-08-31 0 3.550 3.540 3.560 3.510 3.650 4,006,821 14,307,305 3.5707 1.500 1.496 1.504 1.483 1.542 9,482,271 1.5088 0.57%
2012-08-30 0 3.530 3.520 3.530 3.470 3.670 9,854,331 34,906,948 3.5423 1.492 1.487 1.492 1.466 1.551 23,320,591 1.4968 -3.81%
2012-08-29 0 3.670 3.650 3.670 3.610 3.790 9,647,878 35,374,556 3.6666 1.551 1.542 1.551 1.525 1.601 22,832,014 1.5493 -2.39%
2012-08-28 0 3.760 3.760 3.780 3.730 3.860 9,496,979 35,726,330 3.7619 1.589 1.589 1.597 1.576 1.631 22,474,906 1.5896 -2.59%
2012-08-27 0 3.860 3.860 3.870 3.850 3.950 2,999,300 11,610,129 3.8709 1.631 1.631 1.635 1.627 1.669 7,097,940 1.6357 -1.03%
2012-08-24 0 3.900 3.890 3.900 3.870 3.910 2,616,301 10,191,703 3.8955 1.648 1.644 1.648 1.635 1.652 6,191,561 1.6461 -0.51%
2012-08-23 0 3.920 3.910 3.920 3.890 3.940 2,912,600 11,392,075 3.9113 1.656 1.652 1.656 1.644 1.665 6,892,762 1.6528 0.51%
2012-08-22 0 3.900 3.890 3.900 3.890 3.940 2,378,804 9,310,939 3.9141 1.648 1.644 1.648 1.644 1.665 5,629,516 1.6540 -0.76%
2012-08-21 0 3.930 3.930 3.940 3.900 3.980 2,915,416 11,450,112 3.9274 1.661 1.661 1.665 1.648 1.682 6,899,426 1.6596 -0.25%
2012-08-20 0 3.940 3.930 3.940 3.870 3.970 3,390,000 13,307,678 3.9256 1.665 1.661 1.665 1.635 1.678 8,022,544 1.6588 1.29%
2012-08-17 0 3.890 3.880 3.890 3.830 3.920 2,439,287 9,472,976 3.8835 1.644 1.640 1.644 1.618 1.656 5,772,651 1.6410 1.04%
2012-08-16 0 3.850 3.850 3.860 3.850 3.910 2,170,339 8,416,461 3.8779 1.627 1.627 1.631 1.627 1.652 5,136,177 1.6387 -0.52%
2012-08-15 0 3.870 3.860 3.870 3.850 3.920 2,331,500 9,038,213 3.8766 1.635 1.631 1.635 1.627 1.656 5,517,570 1.6381 -0.77%
2012-08-14 0 3.900 3.890 3.900 3.850 4.030 6,121,226 23,775,539 3.8841 1.648 1.644 1.648 1.627 1.703 14,486,078 1.6413 -1.27%
2012-08-13 0 3.950 3.960 3.980 3.950 4.110 2,721,936 10,984,393 4.0355 1.669 1.673 1.682 1.669 1.737 6,441,549 1.7052 -2.95%
2012-08-10 0 4.070 4.070 4.080 4.040 4.150 2,938,304 11,956,066 4.0690 1.720 1.720 1.724 1.707 1.754 6,953,591 1.7194 -0.73%
2012-08-09 0 4.160 4.150 4.160 4.120 4.170 5,061,417 20,974,613 4.1440 1.732 1.728 1.732 1.716 1.737 12,153,294 1.7258 1.22%
2012-08-08 0 4.110 4.100 4.110 4.080 4.180 5,482,910 22,559,835 4.1146 1.712 1.708 1.712 1.699 1.741 13,165,368 1.7136 -0.48%
2012-08-07 0 4.130 4.120 4.130 4.080 4.170 5,619,530 23,165,583 4.1223 1.720 1.716 1.720 1.699 1.737 13,493,415 1.7168 0.49%
2012-08-06 0 4.110 4.100 4.110 4.100 4.170 6,572,300 27,128,402 4.1277 1.712 1.708 1.712 1.708 1.737 15,781,172 1.7190 1.23%
2012-08-03 0 4.060 4.040 4.060 4.020 4.090 4,744,632 19,180,897 4.0427 1.691 1.683 1.691 1.674 1.703 11,392,641 1.6836 -0.25%
2012-08-02 0 4.070 4.060 4.080 3.960 4.100 14,994,517 60,580,615 4.0402 1.695 1.691 1.699 1.649 1.708 36,004,300 1.6826 1.50%
2012-08-01 0 4.010 4.000 4.010 3.870 4.070 11,559,193 45,798,574 3.9621 1.670 1.666 1.670 1.612 1.695 27,755,522 1.6501 2.30%
2012-07-31 0 3.920 3.910 3.920 3.860 3.930 6,125,451 23,835,324 3.8912 1.633 1.628 1.633 1.608 1.637 14,708,215 1.6205 1.82%
2012-07-30 0 3.850 3.850 3.860 3.850 3.980 2,380,600 9,271,696 3.8947 1.603 1.603 1.608 1.603 1.658 5,716,212 1.6220 -0.26%
2012-07-27 0 3.860 3.830 3.860 3.830 3.900 2,558,195 9,862,971 3.8554 1.608 1.595 1.608 1.595 1.624 6,142,647 1.6057 1.05%
2012-07-26 0 3.820 3.820 3.830 3.820 3.880 1,573,000 6,048,140 3.8450 1.591 1.591 1.595 1.591 1.616 3,777,032 1.6013 -0.26%
2012-07-25 0 3.830 3.800 3.830 3.780 3.910 5,776,105 22,117,084 3.8291 1.595 1.583 1.595 1.574 1.628 13,869,377 1.5947 -2.05%
2012-07-24 0 3.910 3.900 3.920 3.820 3.960 6,952,769 27,018,337 3.8860 1.628 1.624 1.633 1.591 1.649 16,694,741 1.6184 3.44%
2012-07-23 0 3.780 3.770 3.800 3.740 3.930 11,455,247 43,521,011 3.7992 1.574 1.570 1.583 1.558 1.637 27,505,931 1.5822 -4.55%
2012-07-20 0 3.960 3.960 3.980 3.680 3.990 16,957,692 65,439,542 3.8590 1.649 1.649 1.658 1.533 1.662 40,718,206 1.6071 -0.75%
2012-07-19 0 3.990 3.970 3.990 3.930 4.080 15,878,832 63,366,219 3.9906 1.662 1.653 1.662 1.637 1.699 38,127,685 1.6619 -0.75%
2012-07-18 0 4.020 4.010 4.030 4.000 4.170 10,396,500 42,189,432 4.0580 1.674 1.670 1.678 1.666 1.737 24,963,705 1.6900 -2.66%
2012-07-17 0 4.130 4.120 4.130 4.030 4.200 12,198,923 50,018,596 4.1002 1.720 1.716 1.720 1.678 1.749 29,291,619 1.7076 -0.48%
2012-07-16 0 4.150 4.140 4.150 4.140 4.270 4,126,708 17,265,718 4.1839 1.728 1.724 1.728 1.724 1.778 9,908,904 1.7424 -2.12%
2012-07-13 0 4.240 4.230 4.240 4.230 4.300 4,894,098 20,834,305 4.2570 1.766 1.762 1.766 1.762 1.791 11,751,534 1.7729 -0.93%
2012-07-12 0 4.280 4.250 4.280 4.240 4.330 4,422,610 18,970,309 4.2894 1.782 1.770 1.782 1.766 1.803 10,619,413 1.7864 0.00%
2012-07-11 0 4.280 4.270 4.280 4.270 4.340 2,549,501 10,953,559 4.2964 1.782 1.778 1.782 1.778 1.807 6,121,771 1.7893 -1.15%
2012-07-10 0 4.330 4.320 4.330 4.290 4.430 8,592,558 37,366,497 4.3487 1.803 1.799 1.803 1.787 1.845 20,632,144 1.8111 1.17%
2012-07-09 0 4.280 4.270 4.280 4.260 4.450 14,434,100 62,720,527 4.3453 1.782 1.778 1.782 1.774 1.853 34,658,646 1.8097 -0.47%
2012-07-06 0 4.300 4.270 4.290 4.240 4.320 7,993,067 34,164,063 4.2742 1.791 1.778 1.787 1.766 1.799 19,192,668 1.7801 0.47%
2012-07-05 0 4.280 4.270 4.280 4.210 4.310 15,440,000 65,930,970 4.2701 1.782 1.778 1.782 1.753 1.795 37,073,978 1.7784 2.39%
2012-07-04 0 4.180 4.180 4.190 4.150 4.260 8,228,800 34,517,964 4.1948 1.741 1.741 1.745 1.728 1.774 19,758,701 1.7470 0.48%
2012-07-03 0 4.160 4.150 4.160 4.140 4.230 10,471,103 43,734,310 4.1767 1.732 1.728 1.732 1.724 1.762 25,142,839 1.7394 1.22%
2012-06-29 0 4.110 4.090 4.100 3.980 4.140 9,748,367 39,633,275 4.0656 1.712 1.703 1.708 1.658 1.724 23,407,431 1.6932 0.49%
2012-06-28 0 4.090 4.060 4.090 4.050 4.180 4,802,490 19,682,771 4.0985 1.703 1.691 1.703 1.687 1.741 11,531,568 1.7069 -0.73%
2012-06-27 0 4.120 4.110 4.120 4.070 4.170 12,145,751 49,921,329 4.1102 1.716 1.712 1.716 1.695 1.737 29,163,944 1.7117 1.23%
2012-06-26 0 4.070 4.070 4.100 4.040 4.200 14,618,022 60,132,379 4.1136 1.695 1.695 1.708 1.683 1.749 35,100,273 1.7132 -3.10%
2012-06-25 0 4.200 4.200 4.210 4.200 4.330 6,030,242 25,653,641 4.2542 1.749 1.749 1.753 1.749 1.803 14,479,602 1.7717 -2.33%
2012-06-22 0 4.300 4.270 4.310 4.240 4.350 6,822,644 29,228,570 4.2841 1.791 1.778 1.795 1.766 1.812 16,382,290 1.7842 -1.60%
2012-06-21 0 4.370 4.370 4.380 4.330 4.440 3,620,500 15,832,438 4.3730 1.820 1.820 1.824 1.803 1.849 8,693,416 1.8212 -2.24%
2012-06-20 0 4.470 4.450 4.470 4.410 4.480 2,727,406 12,136,766 4.4499 1.862 1.853 1.862 1.837 1.866 6,548,950 1.8532 1.36%
2012-06-19 0 4.410 4.400 4.410 4.370 4.480 4,356,997 19,240,528 4.4160 1.837 1.832 1.837 1.820 1.866 10,461,866 1.8391 -0.90%
2012-06-18 0 4.450 4.440 4.450 4.410 4.480 5,022,000 22,368,381 4.4541 1.853 1.849 1.853 1.837 1.866 12,058,647 1.8550 1.83%
2012-06-15 0 4.370 4.330 4.390 4.310 4.490 17,483,569 76,492,145 4.3751 1.820 1.803 1.828 1.795 1.870 41,980,923 1.8221 -1.58%
2012-06-14 0 4.440 4.420 4.450 4.400 4.460 4,122,892 18,265,518 4.4303 1.849 1.841 1.853 1.832 1.857 9,899,741 1.8451 -0.67%
2012-06-13 0 4.470 4.460 4.470 4.360 4.520 8,580,240 37,990,946 4.4277 1.862 1.857 1.862 1.816 1.882 20,602,566 1.8440 0.00%
2012-06-12 0 4.470 4.460 4.470 4.370 4.470 5,161,882 22,825,308 4.4219 1.862 1.857 1.862 1.820 1.862 12,394,527 1.8416 -0.67%
2012-06-11 0 4.500 4.510 4.520 4.410 4.520 5,737,316 25,578,474 4.4583 1.874 1.878 1.882 1.837 1.882 13,776,239 1.8567 2.74%
2012-06-08 0 4.380 4.350 4.380 4.350 4.490 2,967,401 13,102,716 4.4156 1.824 1.812 1.824 1.812 1.870 7,125,218 1.8389 -0.90%
2012-06-07 0 4.420 4.410 4.440 4.410 4.540 5,071,405 22,595,180 4.4554 1.841 1.837 1.849 1.837 1.891 12,177,277 1.8555 -0.90%
2012-06-06 0 4.460 4.430 4.460 4.320 4.470 7,024,000 30,831,620 4.3895 1.857 1.845 1.857 1.799 1.862 16,865,778 1.8281 3.24%
2012-06-05 0 4.320 4.300 4.320 4.240 4.330 10,017,967 42,890,540 4.2814 1.799 1.791 1.799 1.766 1.803 24,054,785 1.7830 2.13%
2012-06-04 0 4.230 4.230 4.270 4.210 4.500 15,453,578 66,382,412 4.2956 1.762 1.762 1.778 1.753 1.874 37,106,581 1.7890 -8.04%
2012-06-01 0 4.600 4.600 4.610 4.540 4.730 6,423,527 29,924,667 4.6586 1.916 1.916 1.920 1.891 1.970 15,423,944 1.9401 -0.65%
2012-05-31 0 4.630 4.610 4.630 4.510 4.680 13,694,724 63,691,688 4.6508 1.928 1.920 1.928 1.878 1.949 32,883,283 1.9369 -0.43%
2012-05-30 0 4.700 4.700 4.710 4.560 4.790 9,458,163 44,540,546 4.7092 1.937 1.937 1.941 1.879 1.974 22,954,804 1.9404 0.43%
2012-05-29 0 4.680 4.680 4.690 4.410 4.700 16,757,010 77,911,110 4.6495 1.928 1.928 1.932 1.817 1.937 40,668,984 1.9157 5.88%
2012-05-28 0 4.420 4.390 4.430 4.320 4.450 4,542,000 19,885,520 4.3781 1.821 1.809 1.825 1.780 1.834 11,023,358 1.8039 0.91%
2012-05-25 0 4.380 4.380 4.410 4.350 4.460 5,320,174 23,359,471 4.3907 1.805 1.805 1.817 1.792 1.838 12,911,974 1.8091 0.46%
2012-05-24 0 4.360 4.330 4.360 4.320 4.410 7,825,439 34,154,668 4.3646 1.796 1.784 1.796 1.780 1.817 18,992,210 1.7984 0.46%
2012-05-23 0 4.340 4.340 4.360 4.280 4.400 3,046,215 13,197,361 4.3324 1.788 1.788 1.796 1.764 1.813 7,393,113 1.7851 -1.36%
2012-05-22 0 4.400 4.390 4.400 4.290 4.440 9,124,004 39,888,417 4.3718 1.813 1.809 1.813 1.768 1.829 22,143,806 1.8013 5.01%
2012-05-21 0 4.190 4.190 4.210 4.180 4.320 15,656,329 66,360,060 4.2385 1.726 1.726 1.735 1.722 1.780 37,997,649 1.7464 -3.68%
2012-05-18 0 4.350 4.360 4.380 4.220 4.380 8,340,635 35,897,210 4.3039 1.792 1.796 1.805 1.739 1.805 20,242,582 1.7734 0.00%
2012-05-17 0 4.350 4.350 4.370 4.330 4.390 13,840,511 60,335,225 4.3593 1.792 1.792 1.801 1.784 1.809 33,590,689 1.7962 -0.46%
2012-05-16 0 4.370 4.340 4.370 4.320 4.540 15,392,514 67,830,727 4.4067 1.801 1.788 1.801 1.780 1.871 37,357,375 1.8157 -3.96%
2012-05-15 0 4.550 4.540 4.550 4.460 4.580 9,836,362 44,539,239 4.5280 1.875 1.871 1.875 1.838 1.887 23,872,687 1.8657 0.22%
2012-05-14 0 4.540 4.540 4.550 4.510 4.620 9,269,400 42,293,908 4.5627 1.871 1.871 1.875 1.858 1.904 22,496,679 1.8800 -0.22%
2012-05-11 0 4.550 4.540 4.560 4.520 4.670 14,541,731 66,442,640 4.5691 1.875 1.871 1.879 1.862 1.924 35,292,539 1.8826 -0.87%
2012-05-10 0 4.590 4.570 4.590 4.500 4.610 18,665,830 85,355,403 4.5728 1.891 1.883 1.891 1.854 1.899 45,301,658 1.8842 1.10%
2012-05-09 0 4.540 4.520 4.540 4.520 4.690 33,515,100 154,629,926 4.6137 1.871 1.862 1.871 1.862 1.932 81,340,589 1.9010 -4.22%
2012-05-08 0 4.740 4.740 4.750 4.730 4.860 15,430,266 73,603,176 4.7701 1.953 1.953 1.957 1.949 2.002 37,448,998 1.9654 -0.84%
2012-05-07 0 4.780 4.770 4.780 4.760 5.050 21,537,644 105,020,370 4.8761 1.970 1.965 1.970 1.961 2.081 52,271,503 2.0091 -5.72%
2012-05-04 0 5.070 5.070 5.080 5.010 5.160 9,887,993 50,331,873 5.0902 2.089 2.089 2.093 2.064 2.126 23,997,994 2.0973 -0.20%
2012-05-03 0 5.080 5.070 5.090 5.050 5.280 24,980,219 128,085,789 5.1275 2.093 2.089 2.097 2.081 2.176 60,626,575 2.1127 -3.79%
2012-05-02 0 5.280 5.270 5.300 5.050 5.300 25,218,255 131,478,379 5.2136 2.176 2.171 2.184 2.081 2.184 61,204,284 2.1482 5.18%
2012-04-30 0 5.020 5.010 5.030 4.990 5.050 9,860,851 49,506,275 5.0205 2.068 2.064 2.073 2.056 2.081 23,932,121 2.0686 0.40%
2012-04-27 0 5.000 4.980 4.990 4.960 5.010 7,229,291 36,070,030 4.9894 2.060 2.052 2.056 2.044 2.064 17,545,369 2.0558 0.60%
2012-04-26 0 4.970 4.960 4.970 4.960 5.050 6,308,248 31,524,466 4.9973 2.048 2.044 2.048 2.044 2.081 15,310,013 2.0591 -0.80%
2012-04-25 0 5.010 5.000 5.020 4.890 5.030 5,443,006 27,066,758 4.9728 2.064 2.060 2.068 2.015 2.073 13,210,085 2.0489 0.60%
2012-04-24 0 4.980 4.980 4.990 4.810 5.000 10,471,285 51,648,335 4.9324 2.052 2.052 2.056 1.982 2.060 25,413,634 2.0323 3.32%
2012-04-23 0 4.820 4.810 4.820 4.780 5.020 9,649,989 47,376,259 4.9095 1.986 1.982 1.986 1.970 2.068 23,420,362 2.0229 -3.98%
2012-04-20 0 5.020 5.000 5.020 4.920 5.050 9,968,608 50,113,348 5.0271 2.068 2.060 2.068 2.027 2.081 24,193,645 2.0713 0.60%
2012-04-19 0 4.990 4.990 5.000 4.930 5.050 14,409,952 71,978,377 4.9950 2.056 2.056 2.060 2.031 2.081 34,972,713 2.0581 -0.20%
2012-04-18 0 5.000 4.990 5.000 4.840 5.000 23,949,864 118,478,406 4.9469 2.060 2.056 2.060 1.994 2.060 58,125,921 2.0383 4.38%
2012-04-17 0 4.790 4.780 4.790 4.760 4.900 8,574,416 41,286,255 4.8151 1.974 1.970 1.974 1.961 2.019 20,809,965 1.9840 -1.24%
2012-04-16 0 4.850 4.840 4.850 4.780 4.870 10,025,175 48,440,604 4.8319 1.998 1.994 1.998 1.970 2.007 24,330,933 1.9909 -0.82%
2012-04-13 0 4.890 4.890 4.900 4.770 4.910 19,080,708 92,451,886 4.8453 2.015 2.015 2.019 1.965 2.023 46,308,560 1.9964 1.24%
2012-04-12 0 4.830 4.820 4.830 4.700 4.880 27,381,534 131,493,787 4.8023 1.990 1.986 1.990 1.937 2.011 66,454,526 1.9787 5.23%
2012-04-11 0 4.590 4.580 4.610 4.560 4.620 5,546,144 25,485,950 4.5953 1.891 1.887 1.899 1.879 1.904 13,460,399 1.8934 -1.50%
2012-04-10 0 4.660 4.650 4.660 4.600 4.690 6,647,571 31,009,316 4.6648 1.920 1.916 1.920 1.895 1.932 16,133,544 1.9220 -0.64%
2012-04-05 0 4.690 4.680 4.690 4.560 4.690 7,349,118 34,218,573 4.6561 1.932 1.928 1.932 1.879 1.932 17,836,187 1.9185 -0.21%
2012-04-03 0 4.700 4.690 4.710 4.590 4.710 11,994,514 55,688,080 4.6428 1.937 1.932 1.941 1.891 1.941 29,110,485 1.9130 0.64%
2012-04-02 0 4.670 4.660 4.670 4.630 4.750 5,620,070 26,195,183 4.6610 1.924 1.920 1.924 1.908 1.957 13,639,816 1.9205 -1.48%
2012-03-30 0 4.740 4.740 4.750 4.510 4.780 20,080,211 94,718,661 4.7170 1.953 1.953 1.957 1.858 1.970 48,734,337 1.9436 3.49%
2012-03-29 0 4.580 4.580 4.590 4.410 4.600 15,745,103 71,601,025 4.5475 1.887 1.887 1.891 1.817 1.895 38,213,102 1.8737 2.23%
2012-03-28 0 4.480 4.450 4.480 4.410 4.580 8,462,200 37,904,250 4.4792 1.846 1.834 1.846 1.817 1.887 20,537,618 1.8456 -2.18%
2012-03-27 0 4.580 4.570 4.580 4.530 4.650 5,930,242 27,225,451 4.5910 1.887 1.883 1.887 1.867 1.916 14,392,598 1.8916 0.66%
2012-03-26 0 4.550 4.540 4.560 4.410 4.590 5,983,985 27,168,031 4.5401 1.875 1.871 1.879 1.817 1.891 14,523,032 1.8707 2.25%
2012-03-23 0 4.450 4.450 4.480 4.310 4.480 9,682,746 42,514,657 4.3908 1.834 1.834 1.846 1.776 1.846 23,499,863 1.8091 -0.22%
2012-03-22 0 4.460 4.460 4.480 4.450 4.560 9,489,733 42,632,822 4.4925 1.838 1.838 1.846 1.834 1.879 23,031,424 1.8511 -1.33%
2012-03-21 0 4.520 4.520 4.560 4.500 4.640 12,034,011 54,579,240 4.5354 1.862 1.862 1.879 1.854 1.912 29,206,344 1.8687 -1.09%
2012-03-20 0 4.570 4.560 4.580 4.550 4.690 8,039,960 37,012,973 4.6036 1.883 1.879 1.887 1.875 1.932 19,512,849 1.8969 -0.65%
2012-03-19 0 4.600 4.590 4.600 4.560 4.740 13,911,999 64,248,185 4.6182 1.895 1.891 1.895 1.879 1.953 33,764,190 1.9028 -1.50%
2012-03-16 0 4.670 4.670 4.690 4.650 4.820 14,287,586 67,432,005 4.7196 1.924 1.924 1.932 1.916 1.986 34,675,733 1.9446 -1.06%
2012-03-15 0 4.720 4.720 4.730 4.570 4.730 16,467,785 76,665,833 4.6555 1.945 1.945 1.949 1.883 1.949 39,967,040 1.9182 0.21%
2012-03-14 0 4.710 4.700 4.710 4.700 4.860 17,728,194 84,791,562 4.7829 1.941 1.937 1.941 1.937 2.002 43,026,031 1.9707 -1.26%
2012-03-13 0 4.770 4.750 4.780 4.710 4.810 9,091,000 43,283,240 4.7611 1.965 1.957 1.970 1.941 1.982 22,063,705 1.9617 1.06%
2012-03-12 0 4.720 4.700 4.720 4.690 4.790 9,823,565 46,336,300 4.7169 1.945 1.937 1.945 1.932 1.974 23,841,628 1.9435 0.21%
2012-03-09 0 4.710 4.710 4.720 4.660 4.770 15,853,615 74,966,150 4.7286 1.941 1.941 1.945 1.920 1.965 38,476,459 1.9484 1.07%
2012-03-08 0 4.660 4.650 4.660 4.570 4.710 13,032,000 60,597,098 4.6499 1.920 1.916 1.920 1.883 1.941 31,628,447 1.9159 2.19%
2012-03-07 0 4.560 4.560 4.580 4.530 4.680 30,022,085 138,376,473 4.6092 1.879 1.879 1.887 1.867 1.928 72,863,100 1.8991 -1.51%
2012-03-06 0 4.630 4.620 4.630 4.600 4.910 35,635,423 167,475,671 4.6997 1.908 1.904 1.908 1.895 2.023 86,486,577 1.9364 -6.09%
2012-03-05 0 4.930 4.930 4.950 4.890 5.080 34,430,455 171,418,950 4.9787 2.031 2.031 2.040 2.015 2.093 83,562,140 2.0514 0.82%
2012-03-02 0 4.890 4.880 4.890 4.740 4.940 20,912,420 101,698,196 4.8631 2.015 2.011 2.015 1.953 2.035 50,754,095 2.0037 3.38%
2012-03-01 0 4.730 4.710 4.720 4.710 4.880 17,486,282 83,576,717 4.7796 1.949 1.941 1.945 1.941 2.011 42,438,915 1.9693 -3.27%
2012-02-29 0 4.890 4.870 4.880 4.680 4.890 63,486,719 301,445,413 4.7482 2.015 2.007 2.011 1.928 2.015 154,081,208 1.9564 5.62%
2012-02-28 0 4.630 4.630 4.640 4.400 4.680 32,468,190 148,495,170 4.5736 1.908 1.908 1.912 1.813 1.928 78,799,756 1.8845 2.43%
2012-02-27 0 4.520 4.510 4.520 4.490 4.870 40,695,017 187,035,953 4.5960 1.862 1.858 1.862 1.850 2.007 98,766,128 1.8937 -5.83%
2012-02-24 0 4.800 4.800 4.810 4.780 4.880 14,327,600 68,818,184 4.8032 1.978 1.978 1.982 1.970 2.011 34,772,846 1.9791 0.00%
2012-02-23 0 4.800 4.800 4.810 4.800 4.910 30,809,468 149,201,508 4.8427 1.978 1.978 1.982 1.978 2.023 74,774,065 1.9954 -2.64%
2012-02-22 0 4.930 4.930 4.950 4.680 4.950 23,413,944 113,626,532 4.8529 2.031 2.031 2.040 1.928 2.040 56,825,252 1.9996 4.01%
2012-02-21 0 4.740 4.740 4.750 4.680 4.890 24,413,900 116,191,747 4.7592 1.953 1.953 1.957 1.928 2.015 59,252,128 1.9610 -2.47%
2012-02-20 0 4.860 4.860 4.870 4.850 4.970 18,271,000 89,667,960 4.9077 2.002 2.002 2.007 1.998 2.048 44,343,412 2.0221 -0.21%
2012-02-17 0 4.870 4.880 4.890 4.850 4.980 18,520,388 90,692,029 4.8969 2.007 2.011 2.015 1.998 2.052 44,948,673 2.0177 0.00%
2012-02-16 0 4.870 4.860 4.870 4.830 5.000 35,671,988 174,333,585 4.8871 2.007 2.002 2.007 1.990 2.060 86,575,320 2.0137 -4.32%
2012-02-15 0 5.090 5.090 5.100 4.780 5.100 28,150,230 139,993,164 4.9731 2.097 2.097 2.101 1.970 2.101 68,320,139 2.0491 4.95%
2012-02-14 0 4.850 4.840 4.860 4.830 5.040 22,647,041 110,544,624 4.8812 1.998 1.994 2.002 1.990 2.077 54,963,991 2.0112 -3.58%
2012-02-13 0 5.030 5.020 5.030 5.020 5.200 28,242,016 143,865,965 5.0940 2.073 2.068 2.073 2.068 2.143 68,542,902 2.0989 -2.52%
2012-02-10 0 5.160 5.160 5.170 5.160 5.390 37,228,966 195,704,684 5.2568 2.126 2.126 2.130 2.126 2.221 90,354,080 2.1660 -4.27%
2012-02-09 0 5.390 5.390 5.400 4.940 5.400 69,928,936 370,183,951 5.2937 2.221 2.221 2.225 2.035 2.225 169,716,362 2.1812 7.58%
2012-02-08 0 5.010 5.010 5.020 4.620 5.040 38,115,649 185,195,445 4.8588 2.064 2.064 2.068 1.904 2.077 92,506,045 2.0020 7.97%
2012-02-07 0 4.640 4.630 4.650 4.620 4.820 19,843,130 92,564,014 4.6648 1.912 1.908 1.916 1.904 1.986 48,158,946 1.9221 -2.52%
2012-02-06 0 4.760 4.740 4.760 4.720 4.980 22,053,100 105,606,084 4.7887 1.961 1.953 1.961 1.945 2.052 53,522,506 1.9731 -2.26%
2012-02-03 0 4.870 4.870 4.880 4.700 4.900 16,241,673 78,708,143 4.8461 2.007 2.007 2.011 1.937 2.019 39,418,270 1.9967 2.31%
2012-02-02 0 4.760 4.740 4.770 4.530 4.770 18,513,367 86,388,983 4.6663 1.961 1.953 1.965 1.867 1.965 44,931,633 1.9227 5.78%
2012-02-01 0 4.500 4.490 4.500 4.470 4.660 26,116,485 118,327,591 4.5308 1.854 1.850 1.854 1.842 1.920 63,384,274 1.8668 -1.96%
2012-01-31 0 4.590 4.580 4.600 4.560 4.780 23,766,512 109,427,426 4.6043 1.891 1.887 1.895 1.879 1.970 57,680,928 1.8971 -1.92%
2012-01-30 0 4.680 4.680 4.690 4.670 4.900 8,371,807 40,081,280 4.7876 1.928 1.928 1.932 1.924 2.019 20,318,236 1.9727 -4.10%
2012-01-27 0 4.880 4.890 4.900 4.860 5.020 12,662,536 62,275,381 4.9181 2.011 2.015 2.019 2.002 2.068 30,731,764 2.0264 -2.40%
2012-01-26 0 5.000 4.990 5.000 4.830 5.030 18,112,861 90,013,601 4.9696 2.060 2.056 2.060 1.990 2.073 43,959,612 2.0476 1.83%
2012-01-20 0 4.910 4.900 4.910 4.800 4.980 11,624,479 56,906,293 4.8954 2.023 2.019 2.023 1.978 2.052 28,212,417 2.0171 -0.20%
2012-01-19 0 4.920 4.910 4.940 4.830 4.990 23,661,270 116,588,593 4.9274 2.027 2.023 2.035 1.990 2.056 57,425,508 2.0303 2.29%
2012-01-18 0 4.810 4.810 4.830 4.730 4.920 15,771,769 75,960,118 4.8162 1.982 1.982 1.990 1.949 2.027 38,277,820 1.9844 -0.41%
2012-01-17 0 4.830 4.820 4.830 4.590 4.830 17,682,995 83,600,531 4.7277 1.990 1.986 1.990 1.891 1.990 42,916,334 1.9480 6.62%
2012-01-16 0 4.530 4.520 4.530 4.500 4.600 6,442,984 29,347,598 4.5550 1.867 1.862 1.867 1.854 1.895 15,637,015 1.8768 -1.52%
2012-01-13 0 4.600 4.590 4.600 4.550 4.680 8,993,492 41,490,788 4.6134 1.895 1.891 1.895 1.875 1.928 21,827,055 1.9009 0.22%
2012-01-12 0 4.590 4.580 4.590 4.570 4.780 15,304,878 71,487,709 4.6709 1.891 1.887 1.891 1.883 1.970 37,144,684 1.9246 0.00%
2012-01-11 0 4.590 4.590 4.600 4.530 4.630 7,809,031 35,662,560 4.5668 1.891 1.891 1.895 1.867 1.908 18,952,388 1.8817 1.32%
2012-01-10 0 4.530 4.520 4.550 4.420 4.550 10,360,529 46,751,031 4.5124 1.867 1.862 1.875 1.821 1.875 25,144,831 1.8593 2.49%
2012-01-09 0 4.420 4.410 4.420 4.220 4.470 11,241,395 48,793,437 4.3405 1.821 1.817 1.821 1.739 1.842 27,282,678 1.7884 -0.67%
2012-01-06 0 4.450 4.450 4.460 4.390 4.580 4,410,048 19,663,692 4.4588 1.834 1.834 1.838 1.809 1.887 10,703,113 1.8372 -3.05%
2012-01-05 0 4.590 4.570 4.590 4.540 4.690 3,724,424 17,115,567 4.5955 1.891 1.883 1.891 1.871 1.932 9,039,115 1.8935 0.44%
2012-01-04 0 4.570 4.570 4.600 4.520 4.750 10,444,686 48,388,971 4.6329 1.883 1.883 1.895 1.862 1.957 25,349,079 1.9089 -0.44%
2012-01-03 0 4.590 4.570 4.600 4.500 4.610 8,001,777 36,558,798 4.5688 1.891 1.883 1.895 1.854 1.899 19,420,179 1.8825 2.91%
2011-12-30 0 4.460 4.450 4.480 4.400 4.520 6,038,485 26,991,065 4.4698 1.838 1.834 1.846 1.813 1.862 14,655,302 1.8417 0.45%
2011-12-29 0 4.440 4.440 4.450 4.360 4.480 3,532,205 15,690,738 4.4422 1.829 1.829 1.834 1.796 1.846 8,572,603 1.8303 0.45%
2011-12-28 0 4.420 4.420 4.430 4.360 4.480 6,961,625 30,861,646 4.4331 1.821 1.821 1.825 1.796 1.846 16,895,748 1.8266 -0.67%
2011-12-23 0 4.450 4.440 4.460 4.310 4.460 11,711,011 51,330,805 4.3831 1.834 1.829 1.838 1.776 1.838 28,422,428 1.8060 2.06%
2011-12-22 0 4.360 4.350 4.360 4.310 4.430 3,795,539 16,509,228 4.3496 1.796 1.792 1.796 1.776 1.825 9,211,710 1.7922 -1.36%
2011-12-21 0 4.420 4.410 4.420 4.400 4.490 7,680,936 34,069,021 4.4355 1.821 1.817 1.821 1.813 1.850 18,641,504 1.8276 1.38%
2011-12-20 0 4.360 4.360 4.380 4.320 4.470 5,490,777 24,051,331 4.3803 1.796 1.796 1.805 1.780 1.842 13,326,024 1.8048 -0.91%
2011-12-19 0 4.400 4.390 4.400 4.300 4.450 5,385,196 23,439,846 4.3526 1.813 1.809 1.813 1.772 1.834 13,069,781 1.7934 -1.57%
2011-12-16 0 4.470 4.460 4.480 4.300 4.500 8,492,868 37,618,209 4.4294 1.842 1.838 1.846 1.772 1.854 20,612,049 1.8251 4.44%
2011-12-15 0 4.280 4.280 4.290 4.280 4.410 11,971,949 51,569,390 4.3075 1.764 1.764 1.768 1.764 1.817 29,055,721 1.7748 -4.25%
2011-12-14 0 4.470 4.430 4.450 4.340 4.540 5,041,703 22,534,578 4.4696 1.842 1.825 1.834 1.788 1.871 12,236,129 1.8416 -0.22%
2011-12-13 0 4.480 4.480 4.490 4.360 4.490 13,312,694 58,853,614 4.4209 1.846 1.846 1.850 1.796 1.850 32,309,686 1.8215 -3.03%
2011-12-12 0 4.620 4.610 4.620 4.580 4.880 7,062,993 33,075,817 4.6830 1.904 1.899 1.904 1.887 2.011 17,141,766 1.9295 -2.33%
2011-12-09 0 4.730 4.690 4.700 4.670 4.880 14,670,857 69,852,795 4.7613 1.949 1.932 1.937 1.924 2.011 35,605,925 1.9618 -4.06%
2011-12-08 0 4.930 4.890 4.930 4.760 4.950 19,195,342 93,272,460 4.8591 2.031 2.015 2.031 1.961 2.040 46,586,775 2.0021 2.71%
2011-12-07 0 4.800 4.800 4.810 4.660 4.850 15,988,485 76,235,499 4.7682 1.978 1.978 1.982 1.920 1.998 38,803,787 1.9646 4.35%
2011-12-06 0 4.600 4.590 4.620 4.510 4.640 10,753,006 48,994,387 4.5563 1.895 1.891 1.904 1.858 1.912 26,097,366 1.8774 -0.86%
2011-12-05 0 4.640 4.640 4.650 4.580 4.730 6,481,769 30,094,513 4.6429 1.912 1.912 1.916 1.887 1.949 15,731,145 1.9131 -0.64%
2011-12-02 0 4.670 4.660 4.670 4.570 4.720 10,441,599 48,305,107 4.6262 1.924 1.920 1.924 1.883 1.945 25,341,587 1.9062 -2.30%
2011-12-01 0 4.780 4.780 4.790 4.460 4.800 30,076,163 139,379,166 4.6342 1.970 1.970 1.974 1.838 1.978 72,994,346 1.9095 11.94%
2011-11-30 0 4.270 4.260 4.290 4.230 4.380 9,489,608 40,575,513 4.2758 1.759 1.755 1.768 1.743 1.805 23,031,120 1.7618 -1.39%
2011-11-29 0 4.330 4.330 4.340 4.170 4.400 11,900,169 50,940,143 4.2806 1.784 1.784 1.788 1.718 1.813 28,881,512 1.7638 4.34%
2011-11-28 0 4.150 4.140 4.150 4.070 4.210 5,212,850 21,558,548 4.1357 1.710 1.706 1.710 1.677 1.735 12,651,500 1.7040 2.98%
2011-11-25 0 4.030 4.030 4.060 4.010 4.380 6,572,008 26,927,683 4.0973 1.660 1.660 1.673 1.652 1.805 15,950,154 1.6882 -1.95%
2011-11-24 0 4.110 4.110 4.120 3.920 4.160 8,784,205 35,890,113 4.0858 1.693 1.693 1.698 1.615 1.714 21,319,119 1.6835 2.75%
2011-11-23 0 4.000 4.000 4.010 4.000 4.150 9,439,591 38,269,390 4.0541 1.648 1.648 1.652 1.648 1.710 22,909,730 1.6704 -4.99%
2011-11-22 0 4.210 4.210 4.220 4.040 4.220 11,048,000 45,536,510 4.1217 1.735 1.735 1.739 1.665 1.739 26,813,312 1.6983 3.44%
2011-11-21 0 4.070 4.070 4.080 4.060 4.150 9,166,971 37,538,804 4.0950 1.677 1.677 1.681 1.673 1.710 22,248,086 1.6873 -2.16%
2011-11-18 0 4.160 4.150 4.160 4.060 4.160 13,500,000 55,549,665 4.1148 1.714 1.710 1.714 1.673 1.714 32,764,275 1.6954 -1.65%
2011-11-17 0 4.230 4.210 4.260 4.150 4.310 26,476,711 112,086,218 4.2334 1.743 1.735 1.755 1.710 1.776 64,258,536 1.7443 -2.76%
2011-11-16 0 4.350 4.340 4.350 4.280 4.580 15,606,164 68,479,358 4.3880 1.792 1.788 1.792 1.764 1.887 37,875,900 1.8080 -2.90%
2011-11-15 0 4.480 4.480 4.490 4.460 4.600 9,324,466 42,076,243 4.5125 1.846 1.846 1.850 1.838 1.895 22,630,324 1.8593 -3.45%
2011-11-14 0 4.640 4.630 4.640 4.510 4.650 12,992,000 59,911,360 4.6114 1.912 1.908 1.912 1.858 1.916 31,531,367 1.9001 5.22%
2011-11-11 0 4.410 4.400 4.410 4.360 4.640 21,290,848 95,434,670 4.4824 1.817 1.813 1.817 1.796 1.912 51,672,533 1.8469 -2.43%
2011-11-10 0 4.520 4.520 4.530 4.490 4.740 24,014,212 110,586,094 4.6050 1.862 1.862 1.867 1.850 1.953 58,282,092 1.8974 -7.19%
2011-11-09 0 4.870 4.870 4.880 4.820 5.010 15,096,580 74,065,446 4.9061 2.007 2.007 2.011 1.986 2.064 36,639,148 2.0215 0.41%
2011-11-08 0 4.850 4.840 4.860 4.750 5.050 11,528,450 56,297,101 4.8833 1.998 1.994 2.002 1.957 2.081 27,979,356 2.0121 -1.42%
2011-11-07 0 4.920 4.910 4.960 4.850 5.060 7,319,730 36,406,328 4.9737 2.027 2.023 2.044 1.998 2.085 17,764,863 2.0493 0.41%
2011-11-04 0 4.900 4.890 4.900 4.880 5.100 21,391,369 106,856,053 4.9953 2.019 2.015 2.019 2.011 2.101 51,916,496 2.0582 1.87%
2011-11-03 0 4.810 4.800 4.810 4.790 5.000 23,305,824 113,565,412 4.8728 1.982 1.978 1.982 1.974 2.060 56,562,846 2.0078 -3.61%
2011-11-02 0 4.990 5.000 5.010 4.420 5.040 28,562,577 135,662,844 4.7497 2.056 2.060 2.064 1.821 2.077 69,320,898 1.9570 5.50%
2011-11-01 0 4.730 4.730 4.750 4.680 4.930 23,223,405 111,996,015 4.8225 1.949 1.949 1.957 1.928 2.031 56,362,817 1.9871 -5.59%
2011-10-31 0 5.010 4.990 5.000 4.790 5.290 35,031,823 173,372,745 4.9490 2.064 2.056 2.060 1.974 2.180 85,021,650 2.0392 -3.09%
2011-10-28 0 5.170 5.190 5.200 5.030 5.270 47,834,035 247,679,283 5.1779 2.130 2.138 2.143 2.073 2.171 116,092,405 2.1335 5.30%
2011-10-27 0 4.910 4.890 4.930 4.700 4.980 37,959,051 185,362,119 4.8832 2.023 2.015 2.031 1.937 2.052 92,125,984 2.0121 4.91%
2011-10-26 0 4.680 4.680 4.690 4.400 4.700 35,635,499 161,034,576 4.5189 1.928 1.928 1.932 1.813 1.937 86,486,762 1.8620 1.96%
2011-10-25 0 4.590 4.580 4.590 4.330 4.650 42,581,975 191,683,447 4.5015 1.891 1.887 1.891 1.784 1.916 103,345,743 1.8548 5.28%
2011-10-24 0 4.360 4.350 4.360 4.210 4.460 29,983,973 130,208,661 4.3426 1.796 1.792 1.796 1.735 1.838 72,770,603 1.7893 5.83%
2011-10-21 0 4.120 4.100 4.120 4.050 4.170 13,905,752 57,131,047 4.1084 1.698 1.689 1.698 1.669 1.718 33,749,028 1.6928 1.48%
2011-10-20 0 4.060 4.060 4.070 4.020 4.360 20,906,600 86,166,142 4.1215 1.673 1.673 1.677 1.656 1.796 50,739,970 1.6982 -3.56%
2011-10-19 0 4.210 4.200 4.210 4.200 4.380 18,909,995 80,964,536 4.2816 1.735 1.731 1.735 1.731 1.805 45,894,243 1.7642 3.19%
2011-10-18 0 4.080 4.080 4.090 3.960 4.340 42,427,501 173,473,554 4.0887 1.681 1.681 1.685 1.632 1.788 102,970,838 1.6847 -10.53%
2011-10-17 0 4.560 4.560 4.600 4.420 4.640 22,834,430 103,454,021 4.5306 1.879 1.879 1.895 1.821 1.912 55,418,781 1.8668 4.59%
2011-10-14 0 4.360 4.350 4.360 4.310 4.740 36,470,922 162,373,518 4.4521 1.796 1.792 1.796 1.776 1.953 88,514,320 1.8344 -8.02%
2011-10-13 0 4.740 4.730 4.740 4.610 4.790 39,276,558 184,445,506 4.6961 1.953 1.949 1.953 1.899 1.974 95,323,551 1.9349 4.18%
2011-10-12 0 4.550 4.550 4.570 4.200 4.760 47,267,926 214,166,170 4.5309 1.875 1.875 1.883 1.731 1.961 114,718,468 1.8669 2.71%
2011-10-11 0 4.430 4.420 4.430 4.060 4.510 79,582,550 342,643,397 4.3055 1.825 1.821 1.825 1.673 1.858 193,145,522 1.7740 16.27%
2011-10-10 0 3.810 3.800 3.810 3.700 3.940 20,728,000 78,982,134 3.8104 1.570 1.566 1.570 1.525 1.623 50,306,510 1.5700 0.00%
2011-10-07 0 3.810 3.810 3.820 3.440 4.070 72,377,397 274,362,607 3.7907 1.570 1.570 1.574 1.417 1.677 175,658,736 1.5619 16.51%
2011-10-06 0 3.270 3.270 3.280 3.070 3.300 41,098,179 131,044,168 3.1886 1.347 1.347 1.351 1.265 1.360 99,744,595 1.3138 11.99%
2011-10-04 0 2.920 2.910 2.920 2.890 3.100 18,923,559 56,800,192 3.0016 1.203 1.199 1.203 1.191 1.277 45,927,162 1.2367 -3.63%
2011-10-03 0 3.030 3.030 3.040 2.960 3.160 17,181,926 52,666,306 3.0652 1.248 1.248 1.253 1.220 1.302 41,700,248 1.2630 -7.90%
2011-09-30 0 3.290 3.290 3.300 3.220 3.480 35,509,692 117,236,241 3.3015 1.356 1.356 1.360 1.327 1.434 86,181,430 1.3603 -5.46%
2011-09-28 0 3.480 3.470 3.500 3.300 3.520 42,680,000 146,443,456 3.4312 1.434 1.430 1.442 1.360 1.450 103,583,648 1.4138 6.10%
2011-09-27 0 3.280 3.270 3.280 2.890 3.320 36,400,106 114,065,956 3.1337 1.351 1.347 1.351 1.191 1.368 88,342,450 1.2912 17.14%
2011-09-26 0 2.800 2.790 2.820 2.750 3.030 20,384,670 58,158,374 2.8530 1.154 1.150 1.162 1.133 1.248 49,473,254 1.1756 -7.59%
2011-09-23 0 3.030 3.020 3.030 2.830 3.080 19,101,581 56,411,675 2.9532 1.248 1.244 1.248 1.166 1.269 46,359,219 1.2168 0.33%
2011-09-22 0 3.020 3.020 3.050 3.000 3.280 16,971,053 52,321,413 3.0830 1.244 1.244 1.257 1.236 1.351 41,188,463 1.2703 -5.92%
2011-09-21 0 3.210 3.210 3.250 3.020 3.300 26,274,574 83,853,916 3.1914 1.323 1.323 1.339 1.244 1.360 63,767,953 1.3150 0.94%
2011-09-20 0 3.180 3.150 3.180 3.030 3.300 22,591,230 70,647,189 3.1272 1.310 1.298 1.310 1.248 1.360 54,828,539 1.2885 -2.75%
2011-09-19 0 3.270 3.270 3.280 3.250 3.550 21,614,105 73,009,725 3.3779 1.347 1.347 1.351 1.339 1.463 52,457,072 1.3918 -7.63%
2011-09-16 0 3.540 3.520 3.530 3.500 3.670 30,829,022 110,082,167 3.5707 1.459 1.450 1.454 1.442 1.512 74,821,522 1.4713 -0.28%
2011-09-15 0 3.550 3.540 3.550 3.430 3.570 15,763,813 55,306,128 3.5084 1.463 1.459 1.463 1.413 1.471 38,258,511 1.4456 2.31%
2011-09-14 0 3.470 3.470 3.480 3.320 3.830 36,047,935 126,341,815 3.5048 1.430 1.430 1.434 1.368 1.578 87,487,737 1.4441 -5.96%
2011-09-12 0 3.690 3.700 3.710 3.680 3.950 15,702,131 60,023,880 3.8227 1.520 1.525 1.529 1.516 1.628 38,108,810 1.5751 -9.34%
2011-09-09 0 4.070 4.050 4.090 4.010 4.180 13,301,934 54,490,221 4.0964 1.677 1.669 1.685 1.652 1.722 32,283,572 1.6879 1.75%
2011-09-08 0 4.000 4.000 4.020 3.930 4.250 36,716,000 147,882,116 4.0277 1.648 1.648 1.656 1.619 1.751 89,109,120 1.6596 -4.53%
2011-09-07 0 4.190 4.180 4.200 4.080 4.210 11,599,274 48,231,871 4.1582 1.726 1.722 1.731 1.681 1.735 28,151,245 1.7133 2.70%
2011-09-06 0 4.080 4.060 4.080 3.950 4.170 19,653,000 79,632,920 4.0519 1.681 1.673 1.681 1.628 1.718 47,697,503 1.6695 -2.86%
2011-09-05 0 4.200 4.200 4.210 4.160 4.470 20,624,051 87,321,552 4.2340 1.731 1.731 1.735 1.714 1.842 50,054,228 1.7445 -7.69%
2011-09-02 0 4.550 4.530 4.550 4.480 4.690 20,223,288 91,748,719 4.5368 1.875 1.867 1.875 1.846 1.932 49,081,583 1.8693 -2.36%
2011-09-01 0 4.660 4.650 4.660 4.620 4.880 50,829,895 239,480,980 4.7114 1.920 1.916 1.920 1.904 2.011 123,363,308 1.9413 0.65%
2011-08-31 0 4.630 4.600 4.610 4.510 4.720 26,491,963 121,980,592 4.6044 1.908 1.895 1.899 1.858 1.945 64,295,552 1.8972 -0.64%
2011-08-30 0 4.660 4.650 4.660 4.590 4.700 28,764,178 133,192,038 4.6305 1.920 1.916 1.920 1.891 1.937 69,810,180 1.9079 2.64%
2011-08-29 0 4.540 4.540 4.550 4.360 4.560 21,691,002 97,120,968 4.4775 1.871 1.871 1.875 1.796 1.879 52,643,700 1.8449 4.13%
2011-08-26 0 4.360 4.350 4.360 4.350 4.500 21,100,811 92,517,050 4.3845 1.796 1.792 1.796 1.792 1.854 51,211,316 1.8066 -3.11%
2011-08-25 0 4.500 4.490 4.500 4.410 4.560 16,161,000 72,379,790 4.4787 1.854 1.850 1.854 1.817 1.879 39,222,478 1.8454 2.97%
2011-08-24 0 4.480 4.470 4.480 4.470 4.660 20,089,196 91,269,833 4.5432 1.801 1.797 1.801 1.797 1.873 49,983,415 1.8260 -3.03%
2011-08-23 0 4.620 4.630 4.640 4.390 4.710 23,410,000 106,843,900 4.5640 1.857 1.861 1.865 1.764 1.893 58,245,823 1.8344 0.22%
2011-08-22 0 4.610 4.600 4.610 4.350 4.850 48,464,872 219,824,086 4.5357 1.853 1.849 1.853 1.748 1.949 120,584,209 1.8230 -5.34%
2011-08-19 0 4.870 4.850 4.870 4.700 5.180 40,062,034 196,206,185 4.8976 1.957 1.949 1.957 1.889 2.082 99,677,323 1.9684 -8.63%
2011-08-18 0 5.330 5.320 5.360 5.310 5.570 24,523,000 133,161,938 5.4301 2.142 2.138 2.154 2.134 2.239 61,015,049 2.1824 -1.30%
2011-08-17 0 5.400 5.390 5.400 5.340 5.550 21,926,000 118,588,030 5.4086 2.170 2.166 2.170 2.146 2.231 54,553,520 2.1738 -2.00%
2011-08-16 0 5.510 5.510 5.520 5.430 5.750 26,609,400 147,939,229 5.5597 2.215 2.215 2.219 2.182 2.311 66,206,168 2.2345 -1.61%
2011-08-15 0 5.600 5.590 5.600 5.330 5.650 32,705,204 179,610,238 5.4918 2.251 2.247 2.251 2.142 2.271 81,372,982 2.2072 6.06%
2011-08-12 0 5.280 5.260 5.280 5.260 5.550 41,382,505 222,744,195 5.3826 2.122 2.114 2.122 2.114 2.231 102,962,753 2.1633 -1.31%
2011-08-11 0 5.350 5.340 5.350 5.280 5.550 35,259,194 190,151,308 5.3930 2.150 2.146 2.150 2.122 2.231 87,727,499 2.1675 -5.98%
2011-08-10 0 5.690 5.670 5.690 5.570 6.060 31,726,884 183,196,057 5.7742 2.287 2.279 2.287 2.239 2.436 78,938,849 2.3207 0.71%
2011-08-09 0 5.650 5.650 5.660 5.470 5.890 64,633,993 368,458,247 5.7007 2.271 2.271 2.275 2.198 2.367 160,814,186 2.2912 -7.53%
2011-08-08 0 6.110 6.110 6.120 5.840 6.200 40,908,967 246,450,425 6.0244 2.456 2.456 2.460 2.347 2.492 101,784,555 2.4213 -2.40%
2011-08-05 0 6.260 6.260 6.270 6.180 6.350 43,158,428 270,028,633 6.2567 2.516 2.516 2.520 2.484 2.552 107,381,382 2.5147 -4.72%
2011-08-04 0 6.570 6.570 6.580 6.400 6.620 40,984,377 268,012,258 6.5394 2.641 2.641 2.645 2.572 2.661 101,972,181 2.6283 3.63%
2011-08-03 0 6.340 6.340 6.370 6.300 6.450 46,292,837 295,303,405 6.3790 2.548 2.548 2.560 2.532 2.592 115,180,025 2.5638 -1.86%
2011-08-02 0 6.460 6.460 6.470 6.130 6.550 77,193,936 493,550,010 6.3936 2.596 2.596 2.600 2.464 2.633 192,064,259 2.5697 3.86%
2011-08-01 0 6.220 6.220 6.230 6.130 6.720 91,379,530 577,415,812 6.3189 2.500 2.500 2.504 2.464 2.701 227,359,073 2.5397 -5.33%
2011-07-29 0 6.570 6.570 6.580 6.200 6.690 46,216,274 299,596,724 6.4825 2.641 2.641 2.645 2.492 2.689 114,989,530 2.6054 3.79%
2011-07-28 0 6.330 6.330 6.340 6.200 6.450 24,962,292 157,294,698 6.3013 2.544 2.544 2.548 2.492 2.592 62,108,041 2.5326 -0.94%
2011-07-27 0 6.390 6.370 6.380 6.350 6.580 39,903,553 257,455,987 6.4520 2.568 2.560 2.564 2.552 2.645 99,283,010 2.5932 -3.33%
2011-07-26 0 6.610 6.590 6.600 6.520 6.630 19,855,660 130,330,466 6.5639 2.657 2.649 2.653 2.621 2.665 49,402,360 2.6381 -0.45%
2011-07-25 0 6.640 6.630 6.640 6.590 6.840 25,714,308 171,455,811 6.6677 2.669 2.665 2.669 2.649 2.749 63,979,112 2.6799 -3.21%
2011-07-22 0 6.860 6.850 6.860 6.610 6.930 39,806,921 272,385,705 6.8427 2.757 2.753 2.757 2.657 2.785 99,042,583 2.7502 2.39%
2011-07-21 0 6.700 6.700 6.710 6.320 6.850 110,155,007 719,123,887 6.5283 2.693 2.693 2.697 2.540 2.753 274,073,857 2.6238 -2.76%
2011-07-20 0 6.890 6.890 6.900 6.890 7.550 106,605,248 752,016,532 7.0542 2.769 2.769 2.773 2.769 3.034 265,241,793 2.8352 -7.64%
2011-07-19 0 7.460 7.450 7.460 7.320 7.790 35,792,772 265,959,191 7.4305 2.998 2.994 2.998 2.942 3.131 89,055,081 2.9865 -4.11%
2011-07-18 0 7.780 7.780 7.790 7.780 8.020 6,528,345 51,611,363 7.9057 3.127 3.127 3.131 3.127 3.223 16,243,008 3.1775 -1.14%
2011-07-15 0 7.870 7.860 7.880 7.810 7.940 4,387,280 34,487,717 7.8608 3.163 3.159 3.167 3.139 3.191 10,915,879 3.1594 -0.38%
2011-07-14 0 7.900 7.900 7.920 7.790 8.020 6,903,963 54,420,668 7.8825 3.175 3.175 3.183 3.131 3.223 17,177,574 3.1681 -0.13%
2011-07-13 0 7.910 7.900 7.910 7.800 8.040 12,229,960 97,195,772 7.9473 3.179 3.175 3.179 3.135 3.231 30,429,051 3.1942 2.59%
2011-07-12 0 7.710 7.710 7.720 7.640 7.990 24,800,320 193,055,922 7.7844 3.099 3.099 3.103 3.071 3.211 61,705,042 3.1287 -4.58%
2011-07-11 0 8.080 8.080 8.100 8.060 8.250 10,800,014 87,515,085 8.1032 3.247 3.247 3.256 3.239 3.316 26,871,239 3.2568 -1.82%
2011-07-08 0 8.230 8.230 8.260 8.200 8.350 30,051,299 248,826,202 8.2800 3.308 3.308 3.320 3.296 3.356 74,769,869 3.3279 1.35%
2011-07-07 0 8.120 8.120 8.130 8.030 8.200 11,560,579 93,915,782 8.1238 3.264 3.264 3.268 3.227 3.296 28,763,581 3.2651 0.87%
2011-07-06 0 8.050 8.030 8.050 8.030 8.250 23,858,057 193,443,768 8.1081 3.235 3.227 3.235 3.227 3.316 59,360,622 3.2588 -2.66%
2011-07-05 0 8.270 8.250 8.270 8.010 8.410 35,911,657 296,919,056 8.2680 3.324 3.316 3.324 3.219 3.380 89,350,876 3.3231 3.50%
2011-07-04 0 7.990 7.990 8.000 7.910 8.090 38,275,969 306,669,743 8.0121 3.211 3.211 3.215 3.179 3.252 95,233,460 3.2202 3.63%
2011-06-30 0 7.710 7.700 7.730 7.650 7.880 22,127,938 172,399,758 7.7910 3.099 3.095 3.107 3.075 3.167 55,055,957 3.1314 -0.13%
2011-06-29 0 7.720 7.700 7.710 7.480 7.770 29,021,419 222,150,360 7.6547 3.103 3.095 3.099 3.006 3.123 72,207,451 3.0766 2.12%
2011-06-28 0 7.560 7.540 7.560 7.460 7.670 17,292,319 131,023,714 7.5770 3.038 3.030 3.038 2.998 3.083 43,024,577 3.0453 2.16%
2011-06-27 0 7.400 7.390 7.400 7.390 7.670 18,901,116 142,197,066 7.5232 2.974 2.970 2.974 2.970 3.083 47,027,384 3.0237 -3.27%
2011-06-24 0 7.650 7.650 7.670 7.360 7.670 19,308,354 146,075,004 7.5654 3.075 3.075 3.083 2.958 3.083 48,040,622 3.0407 3.24%
2011-06-23 0 7.410 7.400 7.420 7.360 7.510 24,925,744 185,277,316 7.4332 2.978 2.974 2.982 2.958 3.018 62,017,107 2.9875 0.14%
2011-06-22 0 7.400 7.380 7.390 7.150 7.420 38,997,218 284,371,308 7.2921 2.974 2.966 2.970 2.874 2.982 97,027,981 2.9308 4.08%
2011-06-21 0 7.110 7.110 7.120 6.930 7.150 13,765,995 97,075,279 7.0518 2.858 2.858 2.862 2.785 2.874 34,250,820 2.8342 1.57%
2011-06-20 0 7.000 7.000 7.010 6.940 7.240 14,766,000 103,804,260 7.0300 2.813 2.813 2.817 2.789 2.910 36,738,907 2.8255 -0.43%
2011-06-17 0 7.030 7.030 7.040 6.930 7.160 17,138,936 120,557,770 7.0341 2.825 2.825 2.829 2.785 2.878 42,642,949 2.8271 0.57%
2011-06-16 0 6.990 6.990 7.000 6.900 7.100 16,399,596 114,737,868 6.9964 2.809 2.809 2.813 2.773 2.854 40,803,416 2.8120 -2.65%
2011-06-15 0 7.180 7.180 7.210 7.170 7.430 16,591,798 120,982,270 7.2917 2.886 2.886 2.898 2.882 2.986 41,281,629 2.9307 0.14%
2011-06-14 0 7.170 7.170 7.190 6.860 7.310 20,289,012 145,125,127 7.1529 2.882 2.882 2.890 2.757 2.938 50,480,572 2.8749 2.72%
2011-06-13 0 6.980 6.980 6.990 6.850 7.070 18,787,073 130,355,233 6.9386 2.805 2.805 2.809 2.753 2.842 46,743,636 2.7887 -2.65%
2011-06-10 0 7.170 7.150 7.160 7.060 7.260 28,915,409 206,845,598 7.1535 2.882 2.874 2.878 2.838 2.918 71,943,690 2.8751 0.70%
2011-06-09 0 7.120 7.100 7.120 6.800 7.240 29,359,668 205,914,604 7.0135 2.862 2.854 2.862 2.733 2.910 73,049,040 2.8189 -0.14%
2011-06-08 0 7.130 7.130 7.140 7.100 7.470 25,980,583 187,892,434 7.2320 2.866 2.866 2.870 2.854 3.002 64,641,625 2.9067 -3.91%
2011-06-07 0 7.420 7.410 7.470 7.260 7.500 20,287,286 148,853,300 7.3373 2.982 2.978 3.002 2.918 3.014 50,476,278 2.9490 -1.72%
2011-06-03 0 7.550 7.540 7.550 7.510 7.700 9,870,574 75,052,053 7.6036 3.034 3.030 3.034 3.018 3.095 24,558,723 3.0560 -0.79%
2011-06-02 0 7.610 7.600 7.610 7.530 7.780 17,466,897 133,294,287 7.6313 3.059 3.055 3.059 3.026 3.127 43,458,940 3.0671 -3.30%
2011-06-01 0 7.870 7.860 7.880 7.860 8.060 9,415,233 74,368,632 7.8988 3.163 3.159 3.167 3.159 3.239 23,425,801 3.1746 -0.76%
2011-05-31 0 7.930 7.920 7.930 7.850 8.090 29,198,000 231,690,260 7.9351 3.187 3.183 3.187 3.155 3.252 72,646,798 3.1893 1.28%
2011-05-30 0 7.830 7.820 7.830 7.350 7.940 33,602,883 260,380,623 7.7488 3.147 3.143 3.147 2.954 3.191 83,606,474 3.1144 5.24%
2011-05-27 0 7.440 7.430 7.450 7.040 7.530 38,063,700 278,182,044 7.3083 2.990 2.986 2.994 2.829 3.026 94,705,319 2.9373 2.90%
2011-05-26 0 7.230 7.250 7.260 7.210 7.810 37,347,194 275,230,439 7.3695 2.906 2.914 2.918 2.898 3.139 92,922,599 2.9619 -6.59%
2011-05-25 0 7.740 7.730 7.740 7.470 7.920 33,710,885 258,046,553 7.6547 3.111 3.107 3.111 3.002 3.183 83,875,191 3.0766 -1.90%
2011-05-24 0 7.890 7.880 7.890 7.850 8.100 40,340,371 322,915,187 8.0048 3.171 3.167 3.171 3.155 3.256 100,369,846 3.2173 -3.78%
2011-05-23 0 8.200 8.190 8.200 8.140 8.550 33,954,920 284,211,760 8.3703 3.296 3.292 3.296 3.272 3.436 84,482,369 3.3642 -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 3.372 3.384 3.388 3.324 3.400 525,760,377 3.3601 -6.78%
2011-05-19 0 9.000 8.920 9.000 8.730 9.000 20,421,028 180,379,031 8.8330 3.617 3.585 3.617 3.509 3.617 50,809,038 3.5501 0.90%
2011-05-18 0 8.920 8.910 8.920 8.880 9.140 12,238,000 109,759,360 8.9687 3.585 3.581 3.585 3.569 3.674 30,449,055 3.6047 -2.30%
2011-05-17 0 9.130 9.070 9.130 8.740 9.250 15,340,128 138,267,844 9.0135 3.670 3.645 3.670 3.513 3.718 38,167,380 3.6227 -0.76%
2011-05-16 0 9.200 9.180 9.210 9.100 9.270 7,638,170 70,416,258 9.2190 3.698 3.690 3.702 3.657 3.726 19,004,336 3.7053 0.66%
2011-05-13 0 9.140 9.140 9.170 9.080 9.240 14,951,929 137,088,884 9.1686 3.674 3.674 3.686 3.649 3.714 37,201,512 3.6850 0.44%
2011-05-12 0 9.100 9.100 9.110 9.050 9.310 30,927,200 285,775,834 9.2403 3.657 3.657 3.661 3.637 3.742 76,949,176 3.7138 -1.94%
2011-05-11 0 9.280 9.280 9.300 9.200 9.500 9,971,366 92,612,176 9.2878 3.730 3.730 3.738 3.698 3.818 24,809,501 3.7329 -0.85%
2011-05-09 0 9.360 9.350 9.390 9.310 9.490 7,955,543 74,780,812 9.3998 3.762 3.758 3.774 3.742 3.814 19,793,983 3.7780 0.75%
2011-05-06 0 9.290 9.290 9.300 8.910 9.330 24,259,440 221,045,940 9.1117 3.734 3.734 3.738 3.581 3.750 60,359,293 3.6622 0.87%
2011-05-05 0 9.210 9.210 9.220 8.980 9.380 29,440,312 271,791,651 9.2320 3.702 3.702 3.706 3.609 3.770 73,249,688 3.7105 0.88%
2011-05-04 0 9.130 9.120 9.130 9.100 9.720 36,773,087 340,044,610 9.2471 3.670 3.665 3.670 3.657 3.907 91,494,178 3.7166 -6.36%
2011-05-03 0 9.750 9.730 9.770 9.360 9.780 29,443,403 283,444,334 9.6268 3.919 3.911 3.927 3.762 3.931 73,257,378 3.8692 4.17%
2011-04-29 0 9.360 9.340 9.360 9.120 9.440 10,664,767 99,580,162 9.3373 3.762 3.754 3.762 3.665 3.794 26,534,734 3.7528 2.41%
2011-04-28 0 9.140 9.130 9.140 9.100 9.380 11,191,331 103,142,795 9.2163 3.674 3.670 3.674 3.657 3.770 27,844,865 3.7042 0.22%
2011-04-27 0 9.250 9.240 9.260 9.140 9.530 16,614,153 155,335,296 9.3496 3.665 3.662 3.669 3.622 3.776 41,926,487 3.7049 -1.39%
2011-04-26 0 9.380 9.370 9.380 9.020 9.380 20,164,325 185,973,337 9.2229 3.717 3.713 3.717 3.574 3.717 50,885,489 3.6547 2.40%
2011-04-21 0 9.160 9.160 9.170 8.840 9.180 25,417,300 229,685,320 9.0366 3.630 3.630 3.634 3.503 3.638 64,141,584 3.5809 4.45%
2011-04-20 0 8.770 8.740 8.770 8.550 8.800 15,974,957 139,248,196 8.7167 3.475 3.463 3.475 3.388 3.487 40,313,450 3.4541 3.54%
2011-04-19 0 8.470 8.460 8.480 8.380 8.500 13,117,000 110,699,406 8.4394 3.356 3.352 3.360 3.321 3.368 33,101,280 3.3443 -0.94%
2011-04-18 0 8.550 8.500 8.510 8.480 8.770 15,087,267 129,405,705 8.5771 3.388 3.368 3.372 3.360 3.475 38,073,328 3.3989 -2.17%
2011-04-15 0 8.740 8.740 8.750 8.500 8.840 30,555,393 265,304,151 8.6827 3.463 3.463 3.467 3.368 3.503 77,107,769 3.4407 2.22%
2011-04-14 0 8.550 8.530 8.550 8.380 8.600 18,565,166 158,478,953 8.5364 3.388 3.380 3.388 3.321 3.408 46,849,947 3.3827 1.18%
2011-04-13 0 8.450 8.440 8.450 8.210 8.500 18,126,861 152,659,718 8.4217 3.348 3.345 3.348 3.253 3.368 45,743,866 3.3373 2.42%
2011-04-12 0 8.250 8.250 8.260 8.190 8.340 7,296,328 60,308,219 8.2656 3.269 3.269 3.273 3.245 3.305 18,412,579 3.2754 -0.60%
2011-04-11 0 8.300 8.280 8.300 8.190 8.450 15,335,800 127,479,626 8.3126 3.289 3.281 3.289 3.245 3.348 38,700,511 3.2940 1.34%
2011-04-08 0 8.190 8.180 8.190 8.140 8.260 19,444,637 158,985,209 8.1763 3.245 3.241 3.245 3.226 3.273 49,069,327 3.2400 0.74%
2011-04-07 0 8.130 8.130 8.140 8.120 8.300 15,578,504 127,190,202 8.1645 3.222 3.222 3.226 3.218 3.289 39,312,984 3.2353 -0.85%
2011-04-06 0 8.200 8.200 8.210 8.050 8.380 17,832,493 146,775,413 8.2308 3.249 3.249 3.253 3.190 3.321 45,001,017 3.2616 0.61%
2011-04-04 0 8.150 8.160 8.170 8.050 8.270 12,763,430 103,824,363 8.1345 3.230 3.234 3.238 3.190 3.277 32,209,031 3.2235 -0.49%
2011-04-01 0 8.190 8.180 8.190 7.820 8.270 33,957,119 273,836,832 8.0642 3.245 3.241 3.245 3.099 3.277 85,692,162 3.1956 1.36%
2011-03-31 0 8.080 8.090 8.100 8.060 8.690 31,569,810 259,399,670 8.2167 3.202 3.206 3.210 3.194 3.444 79,667,691 3.2560 -5.16%
2011-03-30 0 8.520 8.520 8.530 8.240 8.530 18,922,277 158,948,891 8.4001 3.376 3.376 3.380 3.265 3.380 47,751,131 3.3287 4.03%
2011-03-29 0 8.190 8.160 8.200 8.080 8.230 7,986,351 65,220,934 8.1665 3.245 3.234 3.249 3.202 3.261 20,153,880 3.2361 0.49%
2011-03-28 0 8.150 8.130 8.150 8.030 8.240 9,885,407 80,600,611 8.1535 3.230 3.222 3.230 3.182 3.265 24,946,224 3.2310 1.12%
2011-03-25 0 8.060 8.050 8.060 8.010 8.230 11,650,335 93,947,483 8.0639 3.194 3.190 3.194 3.174 3.261 29,400,091 3.1955 -1.23%
2011-03-24 0 8.160 8.150 8.160 8.060 8.230 13,348,195 109,141,430 8.1765 3.234 3.230 3.234 3.194 3.261 33,684,710 3.2401 1.24%
2011-03-23 0 8.060 8.050 8.060 7.760 8.100 24,189,914 194,083,999 8.0233 3.194 3.190 3.194 3.075 3.210 61,044,226 3.1794 2.81%
2011-03-22 0 7.840 7.820 7.830 7.780 7.930 16,183,750 127,006,241 7.8478 3.107 3.099 3.103 3.083 3.142 40,840,347 3.1098 0.64%
2011-03-21 0 7.790 7.780 7.800 7.510 7.930 26,035,634 200,370,288 7.6960 3.087 3.083 3.091 2.976 3.142 65,701,975 3.0497 3.18%
2011-03-18 0 7.550 7.490 7.510 7.490 7.920 37,810,203 290,220,942 7.6757 2.992 2.968 2.976 2.968 3.138 95,415,575 3.0417 -2.20%
2011-03-17 0 7.720 7.700 7.730 7.610 8.000 25,775,559 201,332,632 7.8110 3.059 3.051 3.063 3.016 3.170 65,045,665 3.0953 -2.53%
2011-03-16 0 7.920 7.920 7.930 7.410 7.950 47,173,281 364,664,781 7.7303 3.138 3.138 3.142 2.936 3.150 119,043,681 3.0633 8.34%
2011-03-15 0 7.310 7.260 7.300 7.140 7.460 19,511,703 141,714,513 7.2631 2.897 2.877 2.893 2.829 2.956 49,238,571 2.8781 -1.48%
2011-03-14 0 7.420 7.410 7.430 7.130 7.550 18,273,129 135,546,592 7.4178 2.940 2.936 2.944 2.825 2.992 46,112,980 2.9394 1.92%
2011-03-11 0 7.280 7.270 7.290 7.130 7.290 18,897,617 136,118,779 7.2030 2.885 2.881 2.889 2.825 2.889 47,688,900 2.8543 -0.55%
2011-03-10 0 7.320 7.290 7.330 7.210 7.520 24,244,185 178,374,159 7.3574 2.901 2.889 2.905 2.857 2.980 61,181,181 2.9155 -1.61%
2011-03-09 0 7.440 7.430 7.440 7.380 7.600 16,378,005 122,205,357 7.4616 2.948 2.944 2.948 2.924 3.012 41,330,558 2.9568 -0.53%
2011-03-08 0 7.480 7.470 7.480 7.190 7.500 34,285,386 254,098,289 7.4113 2.964 2.960 2.964 2.849 2.972 86,520,557 2.9369 4.18%
2011-03-07 0 7.180 7.170 7.180 7.110 7.350 16,080,501 116,058,832 7.2174 2.845 2.841 2.845 2.817 2.913 40,579,794 2.8600 0.28%
2011-03-04 0 7.160 7.150 7.160 7.130 7.490 23,135,703 167,824,576 7.2539 2.837 2.833 2.837 2.825 2.968 58,383,882 2.8745 -1.24%
2011-03-03 0 7.250 7.250 7.260 7.100 7.400 49,224,400 359,120,798 7.2956 2.873 2.873 2.877 2.814 2.932 124,219,763 2.8910 4.47%
2011-03-02 0 6.940 6.930 6.950 6.350 6.950 41,326,377 275,025,246 6.6550 2.750 2.746 2.754 2.516 2.754 104,288,783 2.6372 7.76%
2011-03-01 0 6.440 6.430 6.440 6.380 6.570 32,425,029 210,542,658 6.4932 2.552 2.548 2.552 2.528 2.603 81,825,871 2.5731 1.42%
2011-02-28 0 6.350 6.330 6.340 6.100 6.530 26,512,698 167,860,640 6.3313 2.516 2.508 2.512 2.417 2.588 66,905,865 2.5089 3.59%
2011-02-25 0 6.130 6.130 6.150 6.080 6.260 27,736,300 171,613,850 6.1873 2.429 2.429 2.437 2.409 2.481 69,993,674 2.4518 1.32%
2011-02-24 0 6.050 6.030 6.040 6.010 6.610 43,254,042 268,803,809 6.2145 2.397 2.390 2.393 2.382 2.619 109,153,323 2.4626 -8.75%
2011-02-23 0 6.630 6.590 6.620 6.560 6.730 9,809,644 64,955,923 6.6216 2.627 2.611 2.623 2.600 2.667 24,755,033 2.6239 -0.15%
2011-02-22 0 6.640 6.640 6.650 6.570 6.880 18,383,030 122,255,226 6.6504 2.631 2.631 2.635 2.603 2.726 46,390,319 2.6354 -3.49%
2011-02-21 0 6.880 6.860 6.880 6.650 6.900 19,152,000 131,300,110 6.8557 2.726 2.718 2.726 2.635 2.734 48,330,846 2.7167 2.69%
2011-02-18 0 6.700 6.690 6.700 6.500 6.730 9,569,935 63,863,785 6.6734 2.655 2.651 2.655 2.576 2.667 24,150,118 2.6445 2.76%
2011-02-17 0 6.520 6.520 6.550 6.350 6.580 7,592,472 49,506,227 6.5204 2.584 2.584 2.596 2.516 2.607 19,159,910 2.5838 2.84%
2011-02-16 0 6.340 6.310 6.340 6.210 6.370 6,437,666 40,732,813 6.3273 2.512 2.500 2.512 2.461 2.524 16,245,710 2.5073 0.96%
2011-02-15 0 6.280 6.290 6.300 6.280 6.390 5,129,624 32,478,621 6.3316 2.489 2.493 2.496 2.489 2.532 12,944,813 2.5090 -1.26%
2011-02-14 0 6.360 6.350 6.360 6.220 6.370 9,323,273 58,958,454 6.3238 2.520 2.516 2.520 2.465 2.524 23,527,656 2.5059 2.58%
2011-02-11 0 6.200 6.200 6.210 6.100 6.420 18,599,742 115,815,959 6.2268 2.457 2.457 2.461 2.417 2.544 46,937,201 2.4675 -2.52%
2011-02-10 0 6.360 6.350 6.360 6.310 6.640 16,559,509 106,683,488 6.4424 2.520 2.516 2.520 2.500 2.631 41,788,590 2.5529 -3.20%
2011-02-09 0 6.570 6.570 6.590 6.540 6.620 6,686,717 44,051,430 6.5879 2.603 2.603 2.611 2.592 2.623 16,874,201 2.6106 0.61%
2011-02-08 0 6.530 6.520 6.550 6.470 6.640 5,640,884 36,873,936 6.5369 2.588 2.584 2.596 2.564 2.631 14,234,999 2.5904 1.08%
2011-02-07 0 6.460 6.460 6.470 6.400 6.570 7,528,743 48,852,139 6.4888 2.560 2.560 2.564 2.536 2.603 18,999,087 2.5713 -0.92%
2011-02-02 0 6.520 6.500 6.530 6.430 6.540 1,868,400 12,165,020 6.5109 2.584 2.576 2.588 2.548 2.592 4,714,983 2.5801 1.40%
2011-02-01 0 6.430 6.430 6.470 6.400 6.480 6,320,640 40,688,035 6.4373 2.548 2.548 2.564 2.536 2.568 15,950,390 2.5509 -0.46%
2011-01-31 0 6.460 6.460 6.490 6.360 6.510 3,331,667 21,512,725 6.4570 2.560 2.560 2.572 2.520 2.580 8,407,596 2.5587 -0.15%
2011-01-28 0 6.470 6.470 6.480 6.420 6.550 3,608,901 23,342,572 6.4681 2.564 2.564 2.568 2.544 2.596 9,107,208 2.5631 -0.46%
2011-01-27 0 6.500 6.510 6.560 6.420 6.610 4,708,435 30,836,264 6.5492 2.576 2.580 2.600 2.544 2.619 11,881,926 2.5952 0.93%
2011-01-26 0 6.440 6.440 6.490 6.290 6.550 8,528,114 54,782,177 6.4237 2.552 2.552 2.572 2.493 2.596 21,521,040 2.5455 -0.77%
2011-01-25 0 6.490 6.490 6.500 6.480 6.570 6,776,486 44,089,448 6.5062 2.572 2.572 2.576 2.568 2.603 17,100,736 2.5782 0.78%
2011-01-24 0 6.440 6.450 6.470 6.400 6.600 9,670,329 62,856,128 6.4999 2.552 2.556 2.564 2.536 2.615 24,403,466 2.5757 -0.92%
2011-01-21 0 6.500 6.490 6.500 6.470 6.630 8,804,419 57,443,328 6.5244 2.576 2.572 2.576 2.564 2.627 22,218,307 2.5854 -1.66%
2011-01-20 0 6.610 6.610 6.620 6.560 6.680 5,355,200 35,287,292 6.5894 2.619 2.619 2.623 2.600 2.647 13,514,064 2.6112 -1.20%
2011-01-19 0 6.690 6.670 6.690 6.510 6.740 8,216,620 54,336,469 6.6130 2.651 2.643 2.651 2.580 2.671 20,734,973 2.6205 0.60%
2011-01-18 0 6.650 6.650 6.670 6.430 6.730 11,070,000 73,574,360 6.6463 2.635 2.635 2.643 2.548 2.667 27,935,592 2.6337 2.47%
2011-01-17 0 6.490 6.480 6.520 6.450 6.700 13,914,730 90,431,442 6.4990 2.572 2.568 2.584 2.556 2.655 35,114,384 2.5753 -1.96%
2011-01-14 0 6.620 6.610 6.620 6.600 6.750 8,730,731 58,049,528 6.6489 2.623 2.619 2.623 2.615 2.675 22,032,353 2.6347 -1.63%
2011-01-13 0 6.730 6.710 6.720 6.650 6.780 9,964,620 66,895,294 6.7133 2.667 2.659 2.663 2.635 2.687 25,146,121 2.6603 -0.15%
2011-01-12 0 6.740 6.730 6.740 6.690 6.820 5,911,762 39,933,092 6.7549 2.671 2.667 2.671 2.651 2.703 14,918,570 2.6767 0.60%
2011-01-11 0 6.700 6.680 6.700 6.660 6.750 3,990,693 26,762,526 6.7062 2.655 2.647 2.655 2.639 2.675 10,070,675 2.6575 -0.15%
2011-01-10 0 6.710 6.690 6.700 6.600 6.800 11,839,568 79,462,052 6.7116 2.659 2.651 2.655 2.615 2.695 29,877,628 2.6596 0.75%
2011-01-07 0 6.660 6.630 6.660 6.580 6.820 13,157,410 88,439,121 6.7216 2.639 2.627 2.639 2.607 2.703 33,203,256 2.6636 -1.33%
2011-01-06 0 6.750 6.740 6.750 6.650 6.810 15,655,498 105,691,787 6.7511 2.675 2.671 2.675 2.635 2.699 39,507,282 2.6752 1.50%
2011-01-05 0 6.650 6.620 6.630 6.520 6.650 18,021,371 118,942,907 6.6001 2.635 2.623 2.627 2.584 2.635 45,477,658 2.6154 2.47%
2011-01-04 0 6.490 6.490 6.500 6.450 6.650 15,471,444 101,601,640 6.5670 2.572 2.572 2.576 2.556 2.635 39,042,814 2.6023 0.62%
2011-01-03 0 6.450 6.440 6.450 6.370 6.480 4,168,531 26,788,175 6.4263 2.556 2.552 2.556 2.524 2.568 10,519,456 2.5465 0.78%
2010-12-31 0 6.400 6.400 6.410 6.330 6.430 4,002,000 25,628,180 6.4038 2.536 2.536 2.540 2.508 2.548 10,099,209 2.5376 0.63%
2010-12-30 0 6.360 6.350 6.380 6.250 6.400 3,992,416 25,233,432 6.3203 2.520 2.516 2.528 2.477 2.536 10,075,023 2.5046 2.42%
2010-12-29 0 6.210 6.210 6.220 6.080 6.240 3,196,326 19,810,634 6.1979 2.461 2.461 2.465 2.409 2.473 8,066,058 2.4560 0.49%
2010-12-28 0 6.180 6.170 6.190 5.950 6.440 13,698,518 84,569,336 6.1736 2.449 2.445 2.453 2.358 2.552 34,568,764 2.4464 -3.44%
2010-12-24 0 6.400 6.370 6.400 6.370 6.540 4,145,876 26,800,209 6.4643 2.536 2.524 2.536 2.524 2.592 10,462,286 2.5616 -0.62%
2010-12-23 0 6.440 6.440 6.460 6.320 6.480 24,581,305 157,614,705 6.4120 2.552 2.552 2.560 2.504 2.568 62,031,917 2.5409 2.38%
2010-12-22 0 6.290 6.280 6.290 6.120 6.330 18,032,253 113,140,544 6.2743 2.493 2.489 2.493 2.425 2.508 45,505,119 2.4863 3.80%
2010-12-21 0 6.060 6.060 6.070 6.020 6.120 8,889,499 53,959,018 6.0700 2.401 2.401 2.405 2.386 2.425 22,433,010 2.4053 -0.49%
2010-12-20 0 6.090 6.070 6.100 5.900 6.150 8,019,942 48,432,249 6.0390 2.413 2.405 2.417 2.338 2.437 20,238,648 2.3931 2.18%
2010-12-17 0 5.960 5.940 5.960 5.900 6.030 7,714,971 45,968,790 5.9584 2.362 2.354 2.362 2.338 2.390 19,469,041 2.3611 -0.17%
2010-12-16 0 5.970 5.970 6.000 5.950 6.090 11,893,648 71,223,006 5.9883 2.366 2.366 2.378 2.358 2.413 30,014,101 2.3730 -1.16%
2010-12-15 0 6.040 6.030 6.040 6.000 6.130 8,428,701 51,128,659 6.0660 2.393 2.390 2.393 2.378 2.429 21,270,168 2.4038 -1.47%
2010-12-14 0 6.130 6.130 6.140 6.070 6.250 12,419,786 76,325,283 6.1455 2.429 2.429 2.433 2.405 2.477 31,341,832 2.4353 -0.81%
2010-12-13 0 6.180 6.180 6.190 6.140 6.230 6,393,427 39,522,589 6.1818 2.449 2.449 2.453 2.433 2.469 16,134,071 2.4496 0.49%
2010-12-10 0 6.150 6.140 6.150 6.100 6.260 8,276,350 51,017,025 6.1642 2.437 2.433 2.437 2.417 2.481 20,885,704 2.4427 -1.28%
2010-12-09 0 6.230 6.220 6.230 6.170 6.300 9,887,021 61,788,032 6.2494 2.469 2.465 2.469 2.445 2.496 24,950,297 2.4764 0.97%
2010-12-08 0 6.170 6.160 6.170 6.110 6.410 16,190,177 100,707,637 6.2203 2.445 2.441 2.445 2.421 2.540 40,856,566 2.4649 -2.37%
2010-12-07 0 6.320 6.330 6.340 6.270 6.400 12,410,324 78,701,799 6.3416 2.504 2.508 2.512 2.485 2.536 31,317,954 2.5130 -1.10%
2010-12-06 0 6.390 6.400 6.420 6.360 6.640 22,100,570 142,935,215 6.4675 2.532 2.536 2.544 2.520 2.631 55,771,682 2.5629 0.31%
2010-12-03 0 6.370 6.370 6.380 6.150 6.550 51,373,686 328,592,337 6.3961 2.524 2.524 2.528 2.437 2.596 129,643,573 2.5346 4.94%
2010-12-02 0 6.070 6.060 6.070 6.030 6.170 15,509,000 94,348,000 6.0834 2.405 2.401 2.405 2.390 2.445 39,137,588 2.4107 1.51%
2010-12-01 0 5.980 5.970 5.990 5.900 6.000 5,786,788 34,355,427 5.9369 2.370 2.366 2.374 2.338 2.378 14,603,193 2.3526 0.67%
2010-11-30 0 5.940 5.940 5.960 5.840 6.060 11,361,836 67,213,004 5.9157 2.354 2.354 2.362 2.314 2.401 28,672,052 2.3442 0.34%
2010-11-29 0 5.920 5.910 5.920 5.830 5.940 5,802,616 34,201,337 5.8941 2.346 2.342 2.346 2.310 2.354 14,643,136 2.3357 0.68%
2010-11-26 0 5.880 5.870 5.880 5.850 6.030 8,437,700 49,754,140 5.8966 2.330 2.326 2.330 2.318 2.390 21,292,877 2.3367 -1.18%
2010-11-25 0 5.950 5.950 5.970 5.910 6.060 8,990,941 53,844,649 5.9888 2.358 2.358 2.366 2.342 2.401 22,689,003 2.3732 1.71%
2010-11-24 0 5.850 5.860 5.870 5.780 6.020 14,718,160 86,577,127 5.8823 2.318 2.322 2.326 2.290 2.386 37,141,872 2.3310 -0.85%
2010-11-23 0 5.900 5.890 5.900 5.850 6.090 13,783,686 82,221,597 5.9651 2.338 2.334 2.338 2.318 2.413 34,783,689 2.3638 -0.67%
2010-11-22 0 5.940 5.940 5.950 5.930 6.090 11,054,568 66,269,947 5.9948 2.354 2.354 2.358 2.350 2.413 27,896,649 2.3756 -2.46%
2010-11-19 0 6.090 6.060 6.070 5.990 6.310 15,362,559 94,121,105 6.1267 2.413 2.401 2.405 2.374 2.500 38,768,038 2.4278 -1.46%
2010-11-18 0 6.180 6.140 6.200 5.850 6.200 20,303,465 121,876,801 6.0028 2.449 2.433 2.457 2.318 2.457 51,236,614 2.3787 6.55%
2010-11-17 0 5.800 5.800 5.810 5.750 5.980 14,874,525 86,712,954 5.8296 2.298 2.298 2.302 2.279 2.370 37,536,465 2.3101 -3.65%
2010-11-16 0 6.020 6.000 6.020 5.990 6.240 12,307,000 74,778,800 6.0761 2.386 2.378 2.386 2.374 2.473 31,057,212 2.4078 -1.79%
2010-11-15 0 6.130 6.140 6.150 6.100 6.430 11,022,283 68,154,170 6.1833 2.429 2.433 2.437 2.417 2.548 27,815,177 2.4503 -2.39%
2010-11-12 0 6.280 6.230 6.270 6.100 6.460 18,909,890 118,745,407 6.2795 2.489 2.469 2.485 2.417 2.560 47,719,872 2.4884 -1.57%
2010-11-11 0 6.380 6.380 6.390 5.970 6.500 39,326,990 248,140,680 6.3097 2.528 2.528 2.532 2.366 2.576 99,243,249 2.5003 6.87%
2010-11-10 0 5.970 5.960 5.970 5.820 5.990 16,263,004 96,023,694 5.9044 2.366 2.362 2.366 2.306 2.374 41,040,348 2.3397 2.93%
2010-11-09 0 5.800 5.790 5.820 5.730 5.910 19,681,187 114,203,257 5.8027 2.298 2.294 2.306 2.271 2.342 49,666,271 2.2994 -0.68%
2010-11-08 0 5.840 5.830 5.840 5.780 5.950 25,429,411 148,934,982 5.8568 2.314 2.310 2.314 2.290 2.358 64,172,146 2.3209 -2.50%
2010-11-05 0 5.990 5.970 6.000 5.950 6.170 13,919,243 83,862,579 6.0249 2.374 2.366 2.378 2.358 2.445 35,125,772 2.3875 -1.96%
2010-11-04 0 6.110 6.100 6.110 6.060 6.210 9,258,919 56,821,590 6.1370 2.421 2.417 2.421 2.401 2.461 23,365,256 2.4319 0.16%
2010-11-03 0 6.100 6.090 6.100 5.900 6.210 12,968,000 79,111,670 6.1005 2.417 2.413 2.417 2.338 2.461 32,725,272 2.4174 2.52%
2010-11-02 0 5.950 5.940 5.950 5.910 6.150 20,574,800 123,106,460 5.9834 2.358 2.354 2.358 2.342 2.437 51,921,339 2.3710 -3.25%
2010-11-01 0 6.150 6.150 6.180 6.110 6.260 8,069,146 49,702,593 6.1596 2.437 2.437 2.449 2.421 2.481 20,362,816 2.4409 0.00%
2010-10-29 0 6.150 6.130 6.160 6.060 6.190 7,035,934 42,984,476 6.1093 2.437 2.429 2.441 2.401 2.453 17,755,464 2.4209 1.15%
2010-10-28 0 6.080 6.080 6.100 5.980 6.150 16,537,776 100,082,966 6.0518 2.409 2.409 2.417 2.370 2.437 41,733,746 2.3981 0.50%
2010-10-27 0 6.050 6.070 6.080 6.000 6.210 18,966,435 114,932,426 6.0598 2.397 2.405 2.409 2.378 2.461 47,862,565 2.4013 -0.98%
2010-10-26 0 6.110 6.120 6.130 6.110 6.390 24,055,107 148,644,692 6.1793 2.421 2.425 2.429 2.421 2.532 60,704,035 2.4487 -3.48%
2010-10-25 0 6.330 6.330 6.350 5.980 6.420 33,999,700 214,063,912 6.2961 2.508 2.508 2.516 2.370 2.544 85,799,617 2.4949 7.47%
2010-10-22 0 5.890 5.890 5.900 5.600 5.950 23,095,164 134,654,010 5.8304 2.334 2.334 2.338 2.219 2.358 58,281,580 2.3104 5.75%
2010-10-21 0 5.570 5.560 5.570 5.460 5.600 17,045,238 94,153,454 5.5237 2.207 2.203 2.207 2.164 2.219 43,014,347 2.1889 2.20%
2010-10-20 0 5.450 5.440 5.450 5.280 5.480 14,312,218 77,113,295 5.3879 2.160 2.156 2.160 2.092 2.172 36,117,461 2.1351 -1.80%
2010-10-19 0 5.550 5.540 5.550 5.470 5.650 19,831,000 109,709,144 5.5322 2.199 2.195 2.199 2.168 2.239 50,044,330 2.1922 -0.89%
2010-10-18 0 5.600 5.600 5.610 5.390 5.650 21,347,452 118,674,030 5.5592 2.219 2.219 2.223 2.136 2.239 53,871,158 2.2029 4.28%
2010-10-15 0 5.370 5.350 5.380 5.300 5.450 9,617,354 51,725,459 5.3783 2.128 2.120 2.132 2.100 2.160 24,269,781 2.1313 -0.56%
2010-10-14 0 5.400 5.380 5.400 5.330 5.510 18,846,040 101,869,372 5.4053 2.140 2.132 2.140 2.112 2.183 47,558,744 2.1420 0.56%
2010-10-13 0 5.370 5.370 5.380 5.260 5.470 20,441,000 110,374,840 5.3997 2.128 2.128 2.132 2.084 2.168 51,583,690 2.1397 2.29%
2010-10-12 0 5.250 5.240 5.260 5.150 5.310 19,511,195 102,853,930 5.2715 2.080 2.076 2.084 2.041 2.104 49,237,289 2.0889 2.14%
2010-10-11 0 5.140 5.140 5.150 5.020 5.200 20,703,369 105,740,251 5.1074 2.037 2.037 2.041 1.989 2.061 52,245,788 2.0239 2.80%
2010-10-08 0 5.000 4.990 5.000 4.970 5.050 11,198,988 56,056,709 5.0055 1.981 1.977 1.981 1.969 2.001 28,261,099 1.9835 0.00%
2010-10-07 0 5.000 4.960 5.000 4.930 5.020 5,936,904 29,490,588 4.9673 1.981 1.965 1.981 1.954 1.989 14,982,017 1.9684 0.60%
2010-10-06 0 4.970 4.970 4.980 4.910 5.020 12,108,478 60,150,962 4.9677 1.969 1.969 1.973 1.946 1.989 30,556,234 1.9685 1.64%
2010-10-05 0 4.890 4.880 4.890 4.830 5.060 14,548,050 71,651,619 4.9252 1.938 1.934 1.938 1.914 2.005 36,712,592 1.9517 -2.00%
2010-10-04 0 4.990 4.990 5.000 4.800 5.040 19,602,737 97,121,180 4.9545 1.977 1.977 1.981 1.902 1.997 49,468,299 1.9633 4.18%
2010-09-30 0 4.790 4.790 4.800 4.660 4.890 20,139,123 95,298,484 4.7320 1.898 1.898 1.902 1.847 1.938 50,821,891 1.8751 -0.42%
2010-09-29 0 4.810 4.800 4.810 4.770 4.900 12,866,000 62,256,880 4.8389 1.906 1.902 1.906 1.890 1.942 32,467,871 1.9175 0.00%
2010-09-28 0 4.810 4.800 4.810 4.750 4.940 26,331,748 126,360,439 4.7988 1.906 1.902 1.906 1.882 1.958 66,449,230 1.9016 -2.04%
2010-09-27 0 4.910 4.920 4.930 4.880 5.170 20,801,067 103,256,746 4.9640 1.946 1.950 1.954 1.934 2.049 52,492,333 1.9671 -2.96%
2010-09-24 0 5.060 5.060 5.070 4.920 5.070 19,655,307 98,161,269 4.9941 2.005 2.005 2.009 1.950 2.009 49,600,962 1.9790 1.81%
2010-09-22 0 4.970 4.950 4.970 4.880 4.990 10,057,804 49,721,634 4.9436 1.969 1.962 1.969 1.934 1.977 25,381,275 1.9590 1.64%
2010-09-21 0 4.890 4.880 4.910 4.870 4.980 13,380,975 65,765,864 4.9149 1.938 1.934 1.946 1.930 1.973 33,767,431 1.9476 0.00%
2010-09-20 0 4.890 4.890 4.900 4.700 4.900 7,471,410 36,051,965 4.8253 1.938 1.938 1.942 1.862 1.942 18,854,405 1.9121 2.73%
2010-09-17 0 4.760 4.750 4.760 4.600 4.800 13,285,998 63,137,600 4.7522 1.886 1.882 1.886 1.823 1.902 33,527,753 1.8831 2.59%
2010-09-16 0 4.640 4.600 4.630 4.490 4.650 11,820,705 54,000,862 4.5683 1.839 1.823 1.835 1.779 1.843 29,830,027 1.8103 2.43%
2010-09-15 0 4.530 4.520 4.550 4.500 4.580 7,239,679 32,748,548 4.5235 1.795 1.791 1.803 1.783 1.815 18,269,623 1.7925 0.67%
2010-09-14 0 4.500 4.470 4.500 4.470 4.620 15,456,966 70,517,123 4.5622 1.783 1.771 1.783 1.771 1.831 39,006,278 1.8078 0.00%
2010-09-13 0 4.500 4.490 4.500 4.420 4.550 17,857,307 80,369,267 4.5006 1.783 1.779 1.783 1.752 1.803 45,063,636 1.7835 2.27%
2010-09-10 0 4.400 4.400 4.410 4.320 4.430 10,981,977 48,128,279 4.3825 1.744 1.744 1.748 1.712 1.755 27,713,463 1.7366 1.62%
2010-09-09 0 4.330 4.330 4.340 4.320 4.410 5,475,598 23,910,532 4.3667 1.716 1.716 1.720 1.712 1.748 13,817,893 1.7304 -0.69%
2010-09-08 0 4.360 4.360 4.370 4.280 4.380 10,360,100 44,826,655 4.3269 1.728 1.728 1.732 1.696 1.736 26,144,131 1.7146 0.23%
2010-09-07 0 4.350 4.360 4.370 4.290 4.410 10,538,000 46,039,040 4.3689 1.724 1.728 1.732 1.700 1.748 26,593,069 1.7312 0.46%
2010-09-06 0 4.330 4.330 4.340 4.320 4.480 16,193,768 71,262,812 4.4006 1.716 1.716 1.720 1.712 1.775 40,865,628 1.7438 -0.92%
2010-09-03 0 4.370 4.360 4.370 4.300 4.420 23,588,000 102,600,730 4.3497 1.732 1.728 1.732 1.704 1.752 59,525,271 1.7236 0.46%
2010-09-02 0 4.350 4.340 4.350 4.270 4.460 43,365,911 190,017,880 4.3817 1.724 1.720 1.724 1.692 1.767 109,435,629 1.7363 3.82%
2010-09-01 0 4.190 4.180 4.200 4.050 4.200 25,169,258 104,606,963 4.1561 1.660 1.656 1.664 1.605 1.664 63,515,640 1.6469 4.75%
2010-08-31 0 4.000 3.990 4.000 3.870 4.030 15,498,000 61,353,680 3.9588 1.585 1.581 1.585 1.534 1.597 39,109,829 1.5688 1.52%
2010-08-30 0 3.940 3.940 3.950 3.860 3.950 11,513,039 45,119,314 3.9190 1.561 1.561 1.565 1.530 1.565 29,053,619 1.5530 2.87%
2010-08-27 0 3.830 3.830 3.840 3.750 3.870 10,554,000 40,336,480 3.8219 1.518 1.518 1.522 1.486 1.534 26,633,446 1.5145 2.13%
2010-08-26 0 3.750 3.750 3.760 3.750 3.910 9,985,114 38,132,336 3.8189 1.486 1.486 1.490 1.486 1.549 25,197,839 1.5133 -3.85%
2010-08-25 0 3.900 3.890 3.900 3.810 3.950 12,890,000 49,896,830 3.8710 1.545 1.541 1.545 1.510 1.565 32,528,436 1.5339 0.52%
2010-08-24 0 3.880 3.880 3.890 3.790 3.970 32,370,030 126,519,855 3.9085 1.538 1.538 1.541 1.502 1.573 81,687,079 1.5488 2.11%
2010-08-23 0 3.800 3.800 3.810 3.690 3.810 12,272,000 46,048,940 3.7524 1.506 1.506 1.510 1.462 1.510 30,968,888 1.4869 1.88%
2010-08-20 0 3.730 3.720 3.730 3.660 3.730 6,650,584 24,673,676 3.7100 1.478 1.474 1.478 1.450 1.478 16,783,017 1.4702 -0.27%
2010-08-19 0 3.740 3.720 3.740 3.690 3.770 15,544,000 58,178,160 3.7428 1.482 1.474 1.482 1.462 1.494 39,225,912 1.4832 1.08%
2010-08-18 0 3.700 3.700 3.710 3.640 3.740 13,867,738 51,361,731 3.7037 1.466 1.466 1.470 1.442 1.482 34,995,797 1.4677 1.93%
2010-08-17 0 3.630 3.630 3.640 3.540 3.650 10,144,259 36,535,758 3.6016 1.438 1.438 1.442 1.403 1.446 25,599,448 1.4272 1.68%
2010-08-16 0 3.570 3.560 3.570 3.520 3.620 4,504,753 16,047,612 3.5624 1.415 1.411 1.415 1.395 1.434 11,367,926 1.4117 -0.56%
2010-08-13 0 3.590 3.580 3.590 3.510 3.610 12,954,000 45,902,400 3.5435 1.423 1.419 1.423 1.391 1.431 32,689,943 1.4042 0.84%
2010-08-12 0 3.640 3.630 3.640 3.610 3.680 19,939,394 72,719,570 3.6470 1.411 1.407 1.411 1.399 1.426 51,448,605 1.4134 -2.41%
2010-08-11 0 3.730 3.730 3.740 3.690 3.750 31,015,222 115,523,699 3.7247 1.446 1.446 1.449 1.430 1.453 80,027,001 1.4436 2.75%
2010-08-10 0 3.630 3.630 3.640 3.600 3.780 25,803,000 94,722,742 3.6710 1.407 1.407 1.411 1.395 1.465 66,578,170 1.4227 -3.46%
2010-08-09 0 3.760 3.750 3.760 3.670 3.800 22,310,914 83,508,928 3.7430 1.457 1.453 1.457 1.422 1.473 57,567,718 1.4506 2.73%
2010-08-06 0 3.660 3.650 3.660 3.580 3.680 16,416,000 59,852,320 3.6460 1.418 1.415 1.418 1.387 1.426 42,357,371 1.4130 0.55%
2010-08-05 0 3.640 3.640 3.650 3.620 3.650 16,979,411 61,774,730 3.6382 1.411 1.411 1.415 1.403 1.415 43,811,111 1.4100 1.11%
2010-08-04 0 3.600 3.580 3.590 3.550 3.640 22,229,600 79,894,168 3.5940 1.395 1.387 1.391 1.376 1.411 57,357,907 1.3929 1.12%
2010-08-03 0 3.560 3.550 3.570 3.550 3.700 33,251,655 119,698,545 3.5998 1.380 1.376 1.384 1.376 1.434 85,797,556 1.3951 1.42%
2010-08-02 0 3.510 3.510 3.520 3.400 3.550 28,501,329 99,442,118 3.4890 1.360 1.360 1.364 1.318 1.376 73,540,531 1.3522 0.00%
2010-07-30 0 3.510 3.500 3.510 3.460 3.540 22,727,397 79,664,831 3.5052 1.360 1.356 1.360 1.341 1.372 58,642,348 1.3585 0.86%
2010-07-29 0 3.480 3.480 3.490 3.390 3.480 14,788,722 50,903,699 3.4421 1.349 1.349 1.353 1.314 1.349 38,158,588 1.3340 2.35%
2010-07-28 0 3.400 3.390 3.400 3.340 3.410 10,739,569 36,331,903 3.3830 1.318 1.314 1.318 1.294 1.322 27,710,764 1.3111 1.49%
2010-07-27 0 3.350 3.340 3.360 3.270 3.370 11,914,506 39,631,790 3.3263 1.298 1.294 1.302 1.267 1.306 30,742,394 1.2892 1.52%
2010-07-26 0 3.300 3.300 3.310 3.250 3.330 11,065,865 36,426,410 3.2918 1.279 1.279 1.283 1.260 1.291 28,552,689 1.2758 1.54%
2010-07-23 0 3.250 3.250 3.260 3.200 3.300 13,552,000 44,177,660 3.2599 1.260 1.260 1.263 1.240 1.279 34,967,537 1.2634 2.52%
2010-07-22 0 3.170 3.170 3.180 3.090 3.180 11,126,000 35,161,380 3.1603 1.229 1.229 1.232 1.198 1.232 28,707,852 1.2248 1.60%
2010-07-21 0 3.120 3.120 3.130 3.040 3.160 12,611,943 39,016,266 3.0936 1.209 1.209 1.213 1.178 1.225 32,541,956 1.1990 2.97%
2010-07-20 0 3.030 3.020 3.030 2.980 3.030 4,859,250 14,646,083 3.0141 1.174 1.170 1.174 1.155 1.174 12,538,076 1.1681 1.00%
2010-07-19 0 3.000 3.000 3.010 2.970 3.010 3,657,251 10,965,946 2.9984 1.163 1.163 1.167 1.151 1.167 9,436,619 1.1621 -0.66%
2010-07-16 0 3.020 3.010 3.030 2.990 3.040 2,434,000 7,322,200 3.0083 1.170 1.167 1.174 1.159 1.178 6,280,327 1.1659 0.00%
2010-07-15 0 3.020 3.010 3.020 2.980 3.070 5,422,000 16,315,340 3.0091 1.170 1.167 1.170 1.155 1.190 13,990,111 1.1662 -0.66%
2010-07-14 0 3.040 3.030 3.040 3.000 3.060 7,844,975 23,820,784 3.0364 1.178 1.174 1.178 1.163 1.186 20,241,990 1.1768 1.00%
2010-07-13 0 3.010 3.000 3.010 2.990 3.030 6,788,000 20,398,039 3.0050 1.167 1.163 1.167 1.159 1.174 17,514,731 1.1646 -0.99%
2010-07-12 0 3.040 3.030 3.040 2.970 3.080 10,604,000 32,186,660 3.0353 1.178 1.174 1.178 1.151 1.194 27,360,962 1.1764 2.36%
2010-07-09 0 2.970 2.970 2.980 2.900 2.990 6,651,700 19,678,555 2.9584 1.151 1.151 1.155 1.124 1.159 17,163,044 1.1466 2.77%
2010-07-08 0 2.890 2.890 2.900 2.880 2.960 4,978,000 14,506,660 2.9142 1.120 1.120 1.124 1.116 1.147 12,844,480 1.1294 -1.37%
2010-07-07 0 2.930 2.920 2.930 2.820 2.970 7,204,442 20,719,815 2.8760 1.136 1.132 1.136 1.093 1.151 18,589,256 1.1146 2.45%
2010-07-06 0 2.860 2.860 2.870 2.800 2.860 5,882,000 16,675,060 2.8349 1.108 1.108 1.112 1.085 1.108 15,177,026 1.0987 2.14%
2010-07-05 0 2.800 2.790 2.800 2.750 2.890 7,990,000 22,356,040 2.7980 1.085 1.081 1.085 1.066 1.120 20,616,191 1.0844 -2.44%
2010-07-02 0 2.870 2.870 2.880 2.850 2.990 10,256,552 29,558,108 2.8819 1.112 1.112 1.116 1.105 1.159 26,464,460 1.1169 -2.71%
2010-06-30 0 2.950 2.940 2.980 2.880 2.980 9,790,000 28,739,640 2.9356 1.143 1.139 1.155 1.116 1.155 25,260,640 1.1377 0.68%
2010-06-29 0 2.930 2.920 2.930 2.880 3.000 19,912,045 58,038,795 2.9148 1.136 1.132 1.136 1.116 1.163 51,378,038 1.1296 -2.01%
2010-06-28 0 2.990 2.980 2.990 2.940 3.020 8,104,000 24,143,340 2.9792 1.159 1.155 1.159 1.139 1.170 20,910,339 1.1546 -0.99%
2010-06-25 0 3.020 2.990 3.020 2.960 3.050 16,857,049 50,465,157 2.9937 1.170 1.159 1.170 1.147 1.182 43,495,387 1.1602 1.00%
2010-06-24 0 2.990 2.980 2.990 2.900 3.020 11,158,230 33,333,002 2.9873 1.159 1.155 1.159 1.124 1.170 28,791,014 1.1578 3.10%
2010-06-23 0 2.900 2.910 2.930 2.890 2.950 19,864,000 57,849,540 2.9123 1.124 1.128 1.136 1.120 1.143 51,254,070 1.1287 -3.01%
2010-06-22 0 2.990 2.970 2.980 2.930 3.020 10,608,252 31,557,131 2.9748 1.159 1.151 1.155 1.136 1.170 27,371,934 1.1529 -0.99%
2010-06-21 0 3.020 3.020 3.030 2.990 3.050 10,586,000 31,927,140 3.0160 1.170 1.170 1.174 1.159 1.182 27,314,518 1.1689 0.00%
2010-06-18 0 3.020 2.980 3.020 2.880 3.040 11,146,000 32,825,920 2.9451 1.170 1.155 1.170 1.116 1.178 28,759,457 1.1414 4.14%
2010-06-17 0 2.900 2.910 2.920 2.850 2.960 12,205,281 35,643,871 2.9204 1.124 1.128 1.132 1.105 1.147 31,492,666 1.1318 -2.68%
2010-06-15 0 2.980 2.970 2.980 2.930 2.980 4,697,222 13,862,404 2.9512 1.155 1.151 1.155 1.136 1.155 12,120,003 1.1438 0.34%
2010-06-14 0 2.970 2.960 2.970 2.910 2.970 5,912,457 17,361,964 2.9365 1.151 1.147 1.151 1.128 1.151 15,255,612 1.1381 2.41%
2010-06-11 0 2.900 2.890 2.910 2.870 2.940 11,018,000 31,885,080 2.8939 1.124 1.120 1.128 1.112 1.139 28,429,186 1.1216 1.40%
2010-06-10 0 2.860 2.860 2.880 2.830 2.980 9,533,436 27,862,681 2.9226 1.108 1.108 1.116 1.097 1.155 24,598,640 1.1327 -1.72%
2010-06-09 0 2.910 2.900 2.920 2.870 3.000 9,278,000 26,994,220 2.9095 1.128 1.124 1.132 1.112 1.163 23,939,552 1.1276 -2.02%
2010-06-08 0 2.970 2.970 2.980 2.880 3.090 15,708,000 46,357,440 2.9512 1.151 1.151 1.155 1.116 1.198 40,530,554 1.1438 -1.33%
2010-06-07 0 3.010 3.010 3.020 2.940 3.050 9,706,000 29,273,320 3.0160 1.167 1.167 1.170 1.139 1.182 25,043,899 1.1689 -1.63%
2010-06-04 0 3.060 3.050 3.060 3.040 3.110 3,756,800 11,516,184 3.0654 1.186 1.182 1.186 1.178 1.205 9,693,480 1.1880 -0.65%
2010-06-03 0 3.080 3.060 3.090 3.030 3.110 11,879,428 36,498,541 3.0724 1.194 1.186 1.198 1.174 1.205 30,651,884 1.1907 1.32%
2010-06-02 0 3.040 3.040 3.050 3.020 3.150 8,366,000 25,684,270 3.0701 1.178 1.178 1.182 1.170 1.221 21,586,365 1.1898 -0.65%
2010-06-01 0 3.060 3.040 3.050 3.040 3.190 15,481,170 48,284,096 3.1189 1.186 1.178 1.182 1.178 1.236 39,945,276 1.2088 -1.29%
2010-05-31 0 3.100 3.090 3.100 2.900 3.120 13,684,000 41,799,060 3.0546 1.201 1.198 1.201 1.124 1.209 35,308,130 1.1838 6.90%
2010-05-28 0 2.900 2.870 2.900 2.830 3.030 16,102,116 47,358,926 2.9412 1.124 1.112 1.124 1.097 1.174 41,547,472 1.1399 1.05%
2010-05-27 0 2.870 2.870 2.900 2.800 2.940 14,454,394 41,811,983 2.8927 1.112 1.112 1.124 1.085 1.139 37,295,938 1.1211 -0.35%
2010-05-26 0 2.880 2.900 2.920 2.750 2.920 14,228,249 40,056,415 2.8153 1.116 1.124 1.132 1.066 1.132 36,712,428 1.0911 0.35%
2010-05-25 0 2.870 2.830 2.890 2.800 3.000 16,192,700 46,443,488 2.8682 1.112 1.097 1.120 1.085 1.163 41,781,201 1.1116 -5.28%
2010-05-24 0 3.030 3.010 3.030 2.900 3.070 15,120,000 45,730,820 3.0245 1.174 1.167 1.174 1.124 1.190 39,013,368 1.1722 4.48%
2010-05-20 0 2.900 2.880 2.900 2.640 3.290 31,194,000 94,714,688 3.0363 1.124 1.116 1.124 1.023 1.275 80,488,293 1.1768 -3.97%
2010-05-19 0 6.190 6.190 6.200 6.120 6.300 6,198,000 38,484,460 6.2092 1.170 1.170 1.172 1.157 1.191 32,779,093 1.1741 -0.64%
2010-05-18 0 6.230 6.220 6.250 5.950 6.380 15,290,000 93,473,940 6.1134 1.178 1.176 1.182 1.125 1.206 80,863,557 1.1559 -1.42%
2010-05-17 0 6.320 6.310 6.320 6.170 6.520 8,406,000 53,067,560 6.3131 1.195 1.193 1.195 1.167 1.233 44,456,446 1.1937 -3.07%
2010-05-14 0 6.520 6.510 6.530 6.410 6.660 10,629,023 69,860,742 6.5726 1.233 1.231 1.235 1.212 1.259 56,213,251 1.2428 -0.46%
2010-05-13 0 6.550 6.550 6.570 6.220 6.570 13,040,000 83,848,954 6.4301 1.238 1.238 1.242 1.176 1.242 68,964,080 1.2158 5.99%
2010-05-12 0 6.180 6.180 6.200 6.100 6.200 4,986,000 30,609,580 6.1391 1.169 1.169 1.172 1.153 1.172 26,369,241 1.1608 1.15%
2010-05-11 0 6.110 6.100 6.110 6.050 6.370 11,668,000 72,304,680 6.1968 1.155 1.153 1.155 1.144 1.204 61,708,043 1.1717 -0.97%
2010-05-10 0 6.170 6.130 6.140 5.910 6.200 8,121,000 49,198,694 6.0582 1.167 1.159 1.161 1.117 1.172 42,949,179 1.1455 4.93%
2010-05-07 0 5.880 5.860 5.900 5.700 5.920 14,513,000 84,536,470 5.8249 1.112 1.108 1.116 1.078 1.119 76,754,271 1.1014 0.00%
2010-05-06 0 5.880 5.880 5.890 5.730 6.320 28,229,000 167,176,760 5.9222 1.112 1.112 1.114 1.083 1.195 149,293,483 1.1198 -7.69%
2010-05-05 0 6.370 6.360 6.370 6.250 6.460 7,504,000 47,603,780 6.3438 1.204 1.203 1.204 1.182 1.221 39,686,078 1.1995 -2.30%
2010-05-04 0 6.520 6.510 6.520 6.480 6.950 6,559,989 42,831,550 6.5292 1.233 1.231 1.233 1.225 1.314 34,693,528 1.2346 -1.06%
2010-05-03 0 6.590 6.590 6.600 6.580 6.740 2,839,995 18,888,385 6.6509 1.246 1.246 1.248 1.244 1.274 15,019,758 1.2576 -2.37%
2010-04-30 0 6.750 6.740 6.750 6.610 6.950 5,007,900 33,726,569 6.7347 1.276 1.274 1.276 1.250 1.314 26,485,063 1.2734 0.60%
2010-04-29 0 6.710 6.690 6.710 6.690 6.850 5,550,000 37,504,280 6.7575 1.269 1.265 1.269 1.265 1.295 29,352,043 1.2777 -0.45%
2010-04-28 0 6.740 6.730 6.740 6.630 6.850 3,976,000 26,905,460 6.7670 1.274 1.273 1.274 1.254 1.295 21,027,698 1.2795 -0.15%
2010-04-27 0 6.750 6.730 6.750 6.700 6.870 6,264,000 42,595,600 6.8001 1.276 1.273 1.276 1.267 1.299 33,128,144 1.2858 -1.17%
2010-04-26 0 6.830 6.830 6.860 6.800 6.970 3,210,000 22,012,540 6.8575 1.291 1.291 1.297 1.286 1.318 16,976,587 1.2966 -0.58%
2010-04-23 0 6.870 6.860 6.870 6.820 6.990 10,866,000 74,364,686 6.8438 1.299 1.297 1.299 1.290 1.322 57,466,541 1.2941 -0.29%
2010-04-22 0 6.890 6.880 6.890 6.640 6.890 5,964,000 40,196,850 6.7399 1.303 1.301 1.303 1.256 1.303 31,541,547 1.2744 2.38%
2010-04-21 0 6.730 6.710 6.730 6.630 6.750 8,130,000 54,428,060 6.6947 1.273 1.269 1.273 1.254 1.276 42,996,777 1.2659 1.51%
2010-04-20 0 6.630 6.630 6.640 6.600 6.690 5,194,000 34,480,240 6.6385 1.254 1.254 1.256 1.248 1.265 27,469,282 1.2552 0.45%
2010-04-19 0 6.600 6.600 6.610 6.580 6.730 5,520,000 36,545,440 6.6206 1.248 1.248 1.250 1.244 1.273 29,193,384 1.2518 -2.80%
2010-04-16 0 6.790 6.790 6.800 6.750 6.960 5,808,071 39,535,321 6.8070 1.284 1.284 1.286 1.276 1.316 30,716,892 1.2871 -2.30%
2010-04-15 0 6.950 6.930 6.950 6.900 7.030 5,482,000 38,050,410 6.9410 1.314 1.310 1.314 1.305 1.329 28,992,415 1.3124 0.72%
2010-04-14 0 6.900 6.910 6.920 6.850 7.020 6,464,000 44,852,520 6.9388 1.305 1.307 1.308 1.295 1.327 34,185,875 1.3120 -0.14%
2010-04-13 0 6.910 6.900 6.910 6.880 7.210 10,600,309 74,128,592 6.9931 1.307 1.305 1.307 1.301 1.363 56,061,393 1.3223 -3.22%
2010-04-12 0 7.140 7.130 7.140 7.020 7.250 13,055,551 93,770,529 7.1824 1.350 1.348 1.350 1.327 1.371 69,046,324 1.3581 2.15%
2010-04-09 0 6.990 6.970 6.980 6.900 7.040 11,876,000 82,882,880 6.9790 1.322 1.318 1.320 1.305 1.331 62,808,084 1.3196 1.30%
2010-04-08 0 6.900 6.900 6.950 6.860 7.050 9,440,000 65,514,504 6.9401 1.305 1.305 1.314 1.297 1.333 49,924,917 1.3123 -1.29%
2010-04-07 0 6.990 6.980 6.990 6.810 7.160 23,464,500 163,589,525 6.9718 1.322 1.320 1.322 1.288 1.354 124,095,679 1.3183 -1.41%
2010-04-01 1 - - - - - 0 0 - 1.341 - - - - 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 1.341 1.339 1.341 1.322 1.369 63,839,372 1.3406 -1.25%
2010-03-30 0 7.180 7.150 7.180 7.130 7.280 24,780,000 178,426,220 7.2004 1.358 1.352 1.358 1.348 1.377 131,052,907 1.3615 2.72%
2010-03-29 0 6.990 6.990 7.000 6.980 7.130 9,350,601 65,799,555 7.0369 1.322 1.322 1.324 1.320 1.348 49,452,116 1.3306 0.00%
2010-03-26 0 6.990 6.980 6.990 6.910 7.080 8,333,163 58,464,347 7.0159 1.322 1.320 1.322 1.307 1.339 44,071,236 1.3266 1.30%
2010-03-25 0 6.900 6.890 6.920 6.820 7.020 9,026,000 62,222,140 6.8937 1.305 1.303 1.308 1.290 1.327 47,735,413 1.3035 -1.71%
2010-03-24 0 7.020 7.020 7.030 6.820 7.060 15,379,000 107,597,500 6.9964 1.327 1.327 1.329 1.290 1.335 81,334,247 1.3229 2.93%
2010-03-23 0 6.820 6.800 6.810 6.720 6.880 5,767,777 39,359,236 6.8240 1.290 1.286 1.288 1.271 1.301 30,503,791 1.2903 1.64%
2010-03-22 0 6.710 6.710 6.740 6.580 6.770 6,288,000 42,176,260 6.7074 1.269 1.269 1.274 1.244 1.280 33,255,072 1.2683 0.30%
2010-03-19 0 6.690 6.690 6.700 6.580 6.770 3,276,000 21,757,540 6.6415 1.265 1.265 1.267 1.244 1.280 17,325,639 1.2558 -0.15%
2010-03-18 0 6.700 6.700 6.710 6.650 6.790 2,732,000 18,284,920 6.6929 1.267 1.267 1.269 1.257 1.284 14,448,609 1.2655 -0.15%
2010-03-17 0 6.710 6.700 6.710 6.600 6.730 3,759,000 25,130,546 6.6854 1.269 1.267 1.269 1.248 1.273 19,880,060 1.2641 2.13%
2010-03-16 0 6.570 6.550 6.570 6.550 6.730 2,620,000 17,253,220 6.5852 1.242 1.238 1.242 1.238 1.273 13,856,280 1.2452 -1.35%
2010-03-15 0 6.660 6.630 6.660 6.540 6.850 1,742,000 11,566,320 6.6397 1.259 1.254 1.259 1.237 1.295 9,212,840 1.2555 0.00%
2010-03-12 0 6.660 6.650 6.660 6.620 6.830 2,810,000 18,738,500 6.6685 1.259 1.257 1.259 1.252 1.291 14,861,125 1.2609 -1.91%
2010-03-11 0 6.790 6.780 6.800 6.700 6.890 5,478,500 37,245,305 6.7984 1.284 1.282 1.286 1.267 1.303 28,973,904 1.2855 -0.88%
2010-03-10 0 6.850 6.870 6.890 6.510 6.900 11,814,000 80,454,844 6.8101 1.295 1.299 1.303 1.231 1.305 62,480,187 1.2877 4.42%
2010-03-09 0 6.560 6.540 6.610 6.540 6.710 3,806,000 25,200,220 6.6212 1.240 1.237 1.250 1.237 1.269 20,128,626 1.2520 -1.50%
2010-03-08 0 6.660 6.640 6.660 6.630 6.780 5,612,000 37,554,600 6.6918 1.259 1.256 1.259 1.254 1.282 29,679,940 1.2653 0.45%
2010-03-05 0 6.630 6.620 6.640 6.310 6.640 15,014,000 97,505,800 6.4943 1.254 1.252 1.256 1.193 1.256 79,403,888 1.2280 6.25%
2010-03-04 0 6.240 6.230 6.250 6.180 6.360 5,536,000 34,503,144 6.2325 1.180 1.178 1.182 1.169 1.203 29,278,002 1.1785 -1.27%
2010-03-03 0 6.320 6.310 6.320 6.160 6.350 8,850,000 55,675,660 6.2910 1.195 1.193 1.195 1.165 1.201 46,804,610 1.1895 2.60%
2010-03-02 0 6.160 6.160 6.170 6.120 6.230 6,801,207 41,854,596 6.1540 1.165 1.165 1.167 1.157 1.178 35,969,247 1.1636 0.49%
2010-03-01 0 6.130 6.130 6.140 6.030 6.150 11,216,000 67,813,479 6.0461 1.159 1.159 1.161 1.140 1.163 59,317,571 1.1432 2.17%
2010-02-26 0 6.000 5.980 6.020 5.900 6.020 4,815,870 28,747,425 5.9693 1.135 1.131 1.138 1.116 1.138 25,469,482 1.1287 1.87%
2010-02-25 0 5.890 5.880 5.890 5.880 6.070 10,375,700 61,922,967 5.9681 1.114 1.112 1.114 1.112 1.148 54,873,513 1.1285 -2.16%
2010-02-24 0 6.020 6.020 6.030 5.990 6.070 3,730,714 22,453,795 6.0186 1.138 1.138 1.140 1.133 1.148 19,730,465 1.1380 -0.50%
2010-02-23 0 6.050 6.040 6.050 5.950 6.080 2,198,000 13,244,540 6.0257 1.144 1.142 1.144 1.125 1.150 11,624,467 1.1394 0.83%
2010-02-22 0 6.000 5.990 6.000 5.960 6.080 3,034,000 18,264,200 6.0198 1.135 1.133 1.135 1.127 1.150 16,045,784 1.1383 1.01%
2010-02-19 0 5.940 5.930 5.950 5.900 6.130 3,128,940 18,646,079 5.9592 1.123 1.121 1.125 1.116 1.159 16,547,889 1.1268 -2.62%
2010-02-18 0 6.100 6.100 6.110 6.080 6.220 1,644,000 10,069,440 6.1250 1.153 1.153 1.155 1.150 1.176 8,694,551 1.1581 -1.45%
2010-02-17 0 6.190 6.180 6.190 6.170 6.300 1,530,400 9,512,900 6.2160 1.170 1.169 1.170 1.167 1.191 8,093,760 1.1753 -0.48%
2010-02-12 0 6.220 6.210 6.240 6.070 6.250 4,134,000 25,710,462 6.2193 1.176 1.174 1.180 1.148 1.182 21,863,306 1.1760 2.13%
2010-02-11 0 6.090 6.090 6.100 6.050 6.150 3,328,940 20,299,902 6.0980 1.152 1.152 1.153 1.144 1.163 17,605,620 1.1530 0.66%
2010-02-10 0 6.050 6.050 6.060 5.930 6.120 2,196,000 13,240,460 6.0294 1.144 1.144 1.146 1.121 1.157 11,613,890 1.1401 0.83%
2010-02-09 0 6.000 5.990 6.000 5.820 6.000 2,759,700 16,340,548 5.9211 1.135 1.133 1.135 1.100 1.135 14,595,105 1.1196 2.39%
2010-02-08 0 5.860 5.860 5.880 5.820 5.920 4,554,000 26,744,380 5.8727 1.108 1.108 1.112 1.100 1.119 24,084,541 1.1104 -0.85%
2010-02-05 0 5.910 5.920 5.930 5.850 6.110 9,515,942 56,756,836 5.9644 1.117 1.119 1.121 1.106 1.155 50,326,548 1.1278 -5.29%
2010-02-04 0 6.240 6.240 6.250 6.210 6.340 4,021,364 25,232,920 6.2747 1.180 1.180 1.182 1.174 1.199 21,267,613 1.1864 -0.95%
2010-02-03 0 6.300 6.290 6.300 6.130 6.320 7,861,884 49,160,246 6.2530 1.191 1.189 1.191 1.159 1.195 41,578,803 1.1823 3.11%
2010-02-02 0 6.110 6.110 6.120 6.060 6.260 7,544,000 46,339,000 6.1425 1.155 1.155 1.157 1.146 1.184 39,897,624 1.1614 0.49%
2010-02-01 0 6.080 6.080 6.090 6.020 6.180 6,825,900 41,602,155 6.0948 1.150 1.150 1.152 1.138 1.169 36,099,840 1.1524 -1.62%
2010-01-29 0 6.180 6.180 6.190 6.070 6.240 15,010,000 92,493,424 6.1621 1.169 1.169 1.170 1.148 1.180 79,382,733 1.1652 0.49%
2010-01-28 0 6.150 6.150 6.160 6.100 6.240 4,314,000 26,579,940 6.1613 1.163 1.163 1.165 1.153 1.180 22,815,264 1.1650 0.99%
2010-01-27 0 6.090 6.080 6.090 6.080 6.270 7,564,000 46,636,568 6.1656 1.152 1.150 1.152 1.150 1.186 40,003,397 1.1658 0.50%
2010-01-26 0 6.060 6.060 6.070 6.030 6.460 8,314,000 51,223,380 6.1611 1.146 1.146 1.148 1.140 1.221 43,969,890 1.1650 -4.42%
2010-01-25 0 6.340 6.330 6.390 6.150 6.530 11,592,640 73,730,251 6.3601 1.199 1.197 1.208 1.163 1.235 61,309,490 1.2026 1.60%
2010-01-22 0 6.240 6.240 6.250 6.060 6.430 21,216,000 131,882,420 6.2162 1.180 1.180 1.182 1.146 1.216 112,204,135 1.1754 -5.02%
2010-01-21 0 6.570 6.560 6.570 6.490 6.780 14,418,000 94,782,750 6.5739 1.242 1.240 1.242 1.227 1.282 76,251,849 1.2430 -3.10%
2010-01-20 0 6.780 6.780 6.800 6.740 6.930 13,646,000 93,107,940 6.8231 1.282 1.282 1.286 1.274 1.310 72,169,006 1.2901 -1.60%
2010-01-19 0 6.890 6.870 6.880 6.800 7.120 14,138,000 97,531,860 6.8986 1.303 1.299 1.301 1.286 1.346 74,771,025 1.3044 -1.99%
2010-01-18 0 7.030 7.030 7.040 7.000 7.140 7,402,000 52,243,480 7.0580 1.329 1.329 1.331 1.324 1.350 39,146,635 1.3346 -2.23%
2010-01-15 0 7.190 7.160 7.200 7.120 7.220 2,752,119 19,783,045 7.1883 1.360 1.354 1.361 1.346 1.365 14,555,012 1.3592 0.56%
2010-01-14 0 7.150 7.150 7.160 7.080 7.200 4,922,000 35,214,500 7.1545 1.352 1.352 1.354 1.339 1.361 26,030,767 1.3528 0.99%
2010-01-13 0 7.080 7.070 7.080 7.000 7.360 15,036,681 106,785,207 7.1016 1.339 1.337 1.339 1.324 1.392 79,523,840 1.3428 -4.58%
2010-01-12 0 7.420 7.410 7.420 7.320 7.440 7,252,000 53,624,060 7.3944 1.403 1.401 1.403 1.384 1.407 38,353,337 1.3982 0.82%
2010-01-11 0 7.360 7.350 7.360 7.140 7.440 11,336,966 83,105,158 7.3305 1.392 1.390 1.392 1.350 1.407 59,957,318 1.3861 4.40%
2010-01-08 0 7.050 7.050 7.060 7.000 7.200 10,746,000 76,197,760 7.0908 1.333 1.333 1.335 1.324 1.361 56,831,902 1.3408 -1.67%
2010-01-07 0 7.170 7.140 7.190 7.110 7.450 9,638,000 69,736,620 7.2356 1.356 1.350 1.360 1.344 1.409 50,972,071 1.3681 -3.11%
2010-01-06 0 7.400 7.360 7.430 7.200 7.580 20,173,100 150,473,185 7.4591 1.399 1.392 1.405 1.361 1.433 106,688,595 1.4104 2.21%
2010-01-05 0 7.240 7.220 7.230 7.020 7.390 14,353,200 103,535,552 7.2134 1.369 1.365 1.367 1.327 1.397 75,909,144 1.3639 2.70%
2010-01-04 0 7.050 7.040 7.050 6.920 7.060 5,587,000 39,202,634 7.0168 1.333 1.331 1.333 1.308 1.335 29,547,724 1.3268 0.28%
2009-12-31 0 7.030 7.030 7.050 6.980 7.100 3,840,000 27,182,880 7.0789 1.329 1.329 1.333 1.320 1.342 20,308,441 1.3385 -0.57%
2009-12-30 0 7.070 7.070 7.080 7.020 7.170 5,556,000 39,373,220 7.0866 1.337 1.337 1.339 1.327 1.356 29,383,775 1.3400 -0.42%
2009-12-29 0 7.100 7.070 7.100 6.970 7.110 2,568,000 18,128,480 7.0594 1.342 1.337 1.342 1.318 1.344 13,581,270 1.3348 1.28%
2009-12-28 0 7.010 7.000 7.010 6.970 7.090 4,127,000 29,065,650 7.0428 1.325 1.324 1.325 1.318 1.341 21,826,285 1.3317 1.15%
2009-12-24 0 6.930 6.930 6.940 6.900 7.020 2,446,000 17,070,600 6.9790 1.310 1.310 1.312 1.305 1.327 12,936,054 1.3196 0.14%
2009-12-23 0 6.920 6.920 6.950 6.650 7.010 3,614,000 25,043,180 6.9295 1.308 1.308 1.314 1.257 1.325 19,113,204 1.3103 2.82%
2009-12-22 0 6.730 6.730 6.750 6.600 6.830 3,440,000 23,028,060 6.6942 1.273 1.273 1.276 1.248 1.291 18,192,978 1.2658 2.44%
2009-12-21 0 6.570 6.560 6.580 6.550 6.700 2,034,206 13,469,379 6.6214 1.242 1.240 1.244 1.238 1.267 10,758,217 1.2520 -0.90%
2009-12-18 0 6.630 6.580 6.650 6.420 6.750 11,646,000 76,067,600 6.5317 1.254 1.244 1.257 1.214 1.276 61,591,693 1.2350 -2.07%
2009-12-17 0 6.770 6.770 6.800 6.760 7.050 12,962,000 89,137,792 6.8769 1.280 1.280 1.286 1.278 1.333 68,551,565 1.3003 -3.29%
2009-12-16 0 7.000 7.000 7.040 6.950 7.200 8,438,000 59,362,160 7.0351 1.324 1.324 1.331 1.314 1.361 44,625,683 1.3302 -0.99%
2009-12-15 0 7.070 7.010 7.070 6.950 7.150 7,319,000 51,869,090 7.0869 1.337 1.325 1.337 1.314 1.352 38,707,677 1.3400 1.00%
2009-12-14 0 7.000 7.000 7.010 6.860 7.030 5,625,618 39,173,202 6.9634 1.324 1.324 1.325 1.297 1.329 29,751,961 1.3167 0.86%
2009-12-11 0 6.940 6.930 6.940 6.910 7.080 7,115,000 49,735,570 6.9902 1.312 1.310 1.312 1.307 1.339 37,628,791 1.3217 0.00%
2009-12-10 0 6.940 6.930 6.940 6.800 7.200 11,420,000 79,450,760 6.9572 1.312 1.310 1.312 1.286 1.361 60,396,457 1.3155 -0.57%
2009-12-09 0 6.980 6.970 6.990 6.760 7.000 8,834,000 60,852,440 6.8884 1.320 1.318 1.322 1.278 1.324 46,719,991 1.3025 1.01%
2009-12-08 0 6.910 6.900 6.920 6.870 7.130 12,115,753 84,361,165 6.9629 1.307 1.305 1.308 1.299 1.348 64,076,055 1.3166 -3.09%
2009-12-07 0 7.130 7.100 7.130 6.900 7.350 13,383,000 94,641,360 7.0718 1.348 1.342 1.348 1.305 1.390 70,778,089 1.3372 -0.56%
2009-12-04 0 7.170 7.180 7.190 6.650 7.190 40,985,000 287,597,850 7.0171 1.356 1.358 1.360 1.257 1.360 216,755,584 1.3268 6.22%
2009-12-03 0 6.750 6.750 6.760 6.400 6.780 19,318,500 127,911,680 6.6212 1.276 1.276 1.278 1.210 1.282 102,168,910 1.2520 6.13%
2009-12-02 0 6.360 6.360 6.380 6.350 6.700 23,153,400 151,011,810 6.5222 1.203 1.203 1.206 1.201 1.267 122,450,378 1.2332 -2.00%
2009-12-01 0 6.490 6.460 6.480 6.200 6.520 19,312,000 123,897,819 6.4156 1.227 1.221 1.225 1.172 1.233 102,134,533 1.2131 5.02%
2009-11-30 0 6.180 6.160 6.180 6.060 6.250 6,810,000 42,031,580 6.1720 1.169 1.165 1.169 1.146 1.182 36,015,750 1.1670 1.48%
2009-11-27 0 6.090 6.090 6.120 5.800 6.270 23,997,000 146,025,256 6.0851 1.152 1.152 1.157 1.097 1.186 126,911,889 1.1506 2.87%
2009-11-26 0 5.920 5.900 5.930 5.860 6.000 9,126,000 53,987,558 5.9158 1.119 1.116 1.121 1.108 1.135 48,264,279 1.1186 0.68%
2009-11-25 0 5.880 5.890 5.900 5.820 5.930 3,340,000 19,608,800 5.8709 1.112 1.114 1.116 1.100 1.121 17,664,113 1.1101 0.86%
2009-11-24 0 5.830 5.820 5.840 5.800 6.000 5,753,001 33,800,695 5.8753 1.102 1.100 1.104 1.097 1.135 30,425,646 1.1109 -2.18%
2009-11-23 0 5.960 5.950 5.960 5.870 6.040 6,050,750 36,105,585 5.9671 1.127 1.125 1.127 1.110 1.142 32,000,338 1.1283 0.34%
2009-11-20 0 5.940 5.940 5.950 5.710 5.990 9,169,000 54,142,560 5.9050 1.123 1.123 1.125 1.080 1.133 48,491,691 1.1165 2.95%
2009-11-19 0 5.770 5.770 5.780 5.700 5.850 7,238,000 41,896,210 5.7884 1.091 1.091 1.093 1.078 1.106 38,279,295 1.0945 0.17%
2009-11-18 0 5.760 5.760 5.780 5.680 6.020 24,374,000 141,659,348 5.8119 1.089 1.089 1.093 1.074 1.138 128,905,712 1.0989 -2.87%
2009-11-17 0 5.930 5.920 5.930 5.900 6.070 17,006,000 101,751,292 5.9833 1.121 1.119 1.121 1.116 1.148 89,938,892 1.1313 -1.50%
2009-11-16 0 6.020 6.020 6.050 5.970 6.170 19,231,108 115,797,742 6.0214 1.138 1.138 1.144 1.129 1.167 101,706,723 1.1385 0.67%
2009-11-13 0 5.980 5.960 5.990 5.820 6.080 32,536,941 194,948,462 5.9916 1.131 1.127 1.133 1.100 1.150 172,076,703 1.1329 -2.45%
2009-11-12 0 6.130 6.140 6.150 5.600 6.210 44,064,300 263,625,900 5.9828 1.159 1.161 1.163 1.059 1.174 233,040,944 1.1312 -1.92%
2009-11-11 1 - - - - - 0 0 - 1.182 - - - - 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 1.182 1.182 1.184 1.174 1.233 44,250,188 1.1948 -2.65%
2009-11-09 0 6.420 6.420 6.430 6.360 6.540 7,028,000 45,308,200 6.4468 1.214 1.214 1.216 1.203 1.237 37,168,678 1.2190 -0.31%
2009-11-06 0 6.440 6.410 6.440 6.390 6.560 10,149,000 65,292,796 6.4334 1.218 1.212 1.218 1.208 1.240 53,674,574 1.2165 2.22%
2009-11-05 0 6.300 6.290 6.300 6.230 6.400 8,945,018 56,603,563 6.3279 1.191 1.189 1.191 1.178 1.210 47,307,127 1.1965 -1.72%
2009-11-04 0 6.410 6.410 6.420 6.010 6.460 21,409,841 135,558,553 6.3316 1.212 1.212 1.214 1.136 1.221 113,229,294 1.1972 7.01%
2009-11-03 0 5.990 5.980 6.000 5.980 6.340 8,739,100 53,896,619 6.1673 1.133 1.131 1.135 1.131 1.199 46,218,098 1.1661 -3.85%
2009-11-02 0 6.230 6.230 6.250 6.000 6.380 9,970,000 61,823,180 6.2009 1.178 1.178 1.182 1.135 1.206 52,727,905 1.1725 0.48%
2009-10-30 0 6.200 6.210 6.220 6.100 6.220 12,657,700 78,049,465 6.1662 1.172 1.174 1.176 1.153 1.176 66,942,227 1.1659 3.33%
2009-10-29 0 6.000 5.980 6.000 5.860 6.100 10,891,000 64,968,000 5.9653 1.135 1.131 1.135 1.108 1.153 57,598,757 1.1279 -0.17%
2009-10-28 0 6.010 6.010 6.020 5.900 6.080 12,875,754 77,031,104 5.9826 1.136 1.136 1.138 1.116 1.150 68,095,439 1.1312 0.17%
2009-10-27 0 6.000 5.990 6.000 5.760 6.050 13,352,000 79,793,245 5.9761 1.135 1.133 1.135 1.089 1.144 70,614,141 1.1300 3.27%
2009-10-23 0 5.810 5.780 5.810 5.690 5.900 7,938,335 46,051,691 5.8012 1.099 1.093 1.099 1.076 1.116 41,983,127 1.0969 1.75%
2009-10-22 0 5.710 5.670 5.710 5.650 5.830 6,163,545 35,161,445 5.7047 1.080 1.072 1.080 1.068 1.102 32,596,872 1.0787 -1.89%
2009-10-21 0 5.820 5.800 5.820 5.760 5.940 5,906,000 34,343,400 5.8150 1.100 1.097 1.100 1.089 1.123 31,234,805 1.0995 -1.36%
2009-10-20 0 5.900 5.890 5.900 5.850 5.960 4,545,600 26,869,994 5.9112 1.116 1.114 1.116 1.106 1.127 24,040,117 1.1177 -0.51%
2009-10-19 0 5.930 5.900 5.920 5.850 5.980 4,090,836 24,164,689 5.9070 1.121 1.116 1.119 1.106 1.131 21,635,026 1.1169 1.02%
2009-10-16 0 5.870 5.860 5.880 5.830 6.160 10,130,000 60,340,826 5.9566 1.110 1.108 1.112 1.102 1.165 53,574,090 1.1263 -2.00%
2009-10-15 0 5.990 5.990 6.000 5.780 6.070 17,166,000 101,933,990 5.9381 1.133 1.133 1.135 1.093 1.148 90,785,077 1.1228 3.99%
2009-10-14 0 5.760 5.790 5.800 5.570 5.800 9,342,000 53,046,879 5.6783 1.089 1.095 1.097 1.053 1.097 49,406,629 1.0737 3.41%
2009-10-13 0 5.570 5.570 5.580 5.530 5.630 5,276,000 29,410,040 5.5743 1.053 1.053 1.055 1.046 1.065 27,902,951 1.0540 1.27%
2009-10-12 0 5.500 5.500 5.520 5.500 5.700 2,914,000 16,283,860 5.5881 1.040 1.040 1.044 1.040 1.078 15,411,145 1.0566 -2.65%
2009-10-09 0 5.650 5.630 5.660 5.610 5.740 2,436,000 13,758,160 5.6478 1.068 1.065 1.070 1.061 1.085 12,883,167 1.0679 -0.35%
2009-10-08 0 5.670 5.670 5.680 5.610 5.750 3,927,000 22,259,490 5.6683 1.072 1.072 1.074 1.061 1.087 20,768,554 1.0718 -0.35%
2009-10-07 0 5.690 5.680 5.690 5.500 5.700 7,767,000 43,841,640 5.6446 1.076 1.074 1.076 1.040 1.078 41,076,995 1.0673 3.64%
2009-10-06 0 5.490 5.470 5.490 5.350 5.500 3,144,000 17,105,860 5.4408 1.038 1.034 1.038 1.012 1.040 16,627,536 1.0288 1.29%
2009-10-05 0 5.420 5.410 5.420 5.280 5.490 3,820,000 20,818,020 5.4497 1.025 1.023 1.025 0.998 1.038 20,202,668 1.0305 2.07%
2009-10-02 0 5.310 5.300 5.320 5.270 5.380 3,146,000 16,662,920 5.2965 1.004 1.002 1.006 0.996 1.017 16,638,113 1.0015 -2.39%
2009-09-30 0 5.440 5.430 5.450 5.350 5.550 3,213,000 17,381,120 5.4096 1.029 1.027 1.031 1.012 1.049 16,992,453 1.0229 -0.55%
2009-09-29 0 5.470 5.470 5.480 5.430 5.560 6,935,226 37,926,162 5.4686 1.034 1.034 1.036 1.027 1.051 36,678,028 1.0340 1.48%
2009-09-28 0 5.390 5.370 5.410 5.220 5.550 14,326,000 77,194,142 5.3884 1.019 1.015 1.023 0.987 1.049 75,765,292 1.0189 1.51%
2009-09-25 0 5.310 5.310 5.340 5.250 5.420 6,684,000 35,429,540 5.3006 1.004 1.004 1.010 0.993 1.025 35,349,380 1.0023 -2.03%
2009-09-24 0 5.420 5.410 5.420 5.260 5.530 4,728,100 25,467,340 5.3864 1.025 1.023 1.025 0.995 1.046 25,005,297 1.0185 0.00%
2009-09-23 0 5.420 5.400 5.430 5.350 5.640 7,019,000 38,529,550 5.4893 1.025 1.021 1.027 1.012 1.066 37,121,080 1.0379 -2.87%
2009-09-22 0 5.580 5.570 5.580 5.510 5.750 10,229,000 58,044,100 5.6745 1.055 1.053 1.055 1.042 1.087 54,097,667 1.0730 -0.71%
2009-09-21 0 5.620 5.620 5.630 5.500 5.730 10,373,000 58,426,050 5.6325 1.063 1.063 1.065 1.040 1.083 54,859,233 1.0650 0.18%
2009-09-18 0 5.610 5.600 5.610 5.440 5.650 20,302,000 112,954,620 5.5637 1.061 1.059 1.061 1.029 1.068 107,370,303 1.0520 3.70%
2009-09-17 0 5.410 5.400 5.410 5.200 5.440 17,394,000 93,105,020 5.3527 1.023 1.021 1.023 0.983 1.029 91,990,890 1.0121 5.25%
2009-09-16 0 5.140 5.160 5.170 5.090 5.200 12,295,904 63,368,318 5.1536 0.972 0.976 0.978 0.962 0.983 65,028,812 0.9745 2.19%
2009-09-15 0 5.030 5.010 5.020 5.000 5.270 14,016,000 71,209,580 5.0806 0.951 0.947 0.949 0.945 0.996 74,125,809 0.9607 -3.64%
2009-09-14 0 5.220 5.210 5.220 5.120 5.500 19,650,000 103,107,880 5.2472 0.987 0.985 0.987 0.968 1.040 103,922,099 0.9922 -5.61%
2009-09-11 0 5.530 5.530 5.540 5.460 5.590 6,841,142 37,857,907 5.5339 1.046 1.046 1.048 1.032 1.057 36,180,450 1.0464 0.36%
2009-09-10 0 5.570 5.560 5.570 5.520 5.630 9,210,000 51,435,940 5.5848 1.042 1.040 1.042 1.033 1.053 49,238,927 1.0446 0.72%
2009-09-09 0 5.530 5.520 5.530 5.500 5.780 12,801,000 71,596,560 5.5930 1.034 1.033 1.034 1.029 1.081 68,437,297 1.0462 -3.99%
2009-09-08 0 5.760 5.760 5.770 5.650 5.780 13,422,000 76,919,576 5.7309 1.077 1.077 1.079 1.057 1.081 71,757,316 1.0719 -0.35%
2009-09-07 0 5.780 5.770 5.780 5.380 5.800 42,942,000 241,009,164 5.6124 1.081 1.079 1.081 1.006 1.085 229,578,503 1.0498 10.52%
2009-09-04 0 5.230 5.230 5.250 5.190 5.280 15,494,100 81,023,018 5.2293 0.978 0.978 0.982 0.971 0.988 82,835,273 0.9781 1.75%
2009-09-03 0 5.140 5.140 5.150 4.950 5.220 25,670,100 130,513,452 5.0843 0.961 0.961 0.963 0.926 0.976 137,238,674 0.9510 1.78%
2009-09-02 0 5.050 5.040 5.050 5.010 5.200 20,030,030 102,044,122 5.0946 0.945 0.943 0.945 0.937 0.973 107,085,471 0.9529 -4.36%
2009-09-01 0 5.280 5.260 5.290 4.850 5.420 57,039,285 289,414,948 5.0740 0.988 0.984 0.989 0.907 1.014 304,946,059 0.9491 -6.71%
2009-08-31 0 5.660 5.620 5.680 5.210 5.700 12,679,000 69,015,270 5.4433 1.059 1.051 1.062 0.975 1.066 67,785,055 1.0181 4.62%
2009-08-28 0 5.410 5.400 5.410 5.400 5.830 17,693,000 96,960,318 5.4802 1.012 1.010 1.012 1.010 1.090 94,591,134 1.0250 -5.91%
2009-08-27 0 5.750 5.740 5.750 5.700 6.020 13,050,111 76,092,442 5.8308 1.076 1.074 1.076 1.066 1.126 69,769,106 1.0906 -4.64%
2009-08-26 0 6.030 6.030 6.040 6.010 6.180 4,388,000 26,778,308 6.1026 1.128 1.128 1.130 1.124 1.156 23,459,328 1.1415 -0.33%
2009-08-25 0 6.050 6.050 6.090 5.980 6.100 4,581,213 27,602,879 6.0252 1.132 1.132 1.139 1.119 1.141 24,492,292 1.1270 -0.98%
2009-08-24 0 6.110 6.100 6.110 5.930 6.140 9,802,000 59,268,380 6.0466 1.143 1.141 1.143 1.109 1.148 52,403,905 1.1310 3.21%
2009-08-21 0 5.920 5.870 5.920 5.830 6.150 11,977,000 70,986,310 5.9269 1.107 1.098 1.107 1.090 1.150 64,031,990 1.1086 -2.95%
2009-08-20 0 6.100 6.070 6.100 6.030 6.250 6,542,700 40,057,800 6.1225 1.141 1.135 1.141 1.128 1.169 34,978,885 1.1452 0.00%
2009-08-19 0 6.100 6.100 6.120 6.050 6.300 6,669,300 41,313,326 6.1946 1.141 1.141 1.145 1.132 1.178 35,655,720 1.1587 -2.09%
2009-08-18 0 6.230 6.250 6.260 5.880 6.260 9,943,000 60,455,820 6.0802 1.165 1.169 1.171 1.100 1.171 53,157,726 1.1373 0.81%
2009-08-17 0 6.180 6.180 6.190 6.120 6.630 11,748,708 74,115,131 6.3084 1.156 1.156 1.158 1.145 1.240 62,811,485 1.1800 -7.21%
2009-08-14 0 6.660 6.660 6.680 6.640 6.760 6,324,000 42,304,000 6.6894 1.246 1.246 1.249 1.242 1.264 33,809,661 1.2512 0.30%
2009-08-13 0 6.640 6.690 6.700 6.500 6.690 7,000,734 46,107,916 6.5862 1.242 1.251 1.253 1.216 1.251 37,427,647 1.2319 1.53%
2009-08-12 0 6.540 6.530 6.540 6.260 6.600 11,545,387 75,220,364 6.5152 1.223 1.221 1.223 1.171 1.235 61,724,481 1.2186 1.87%
2009-08-11 0 6.420 6.420 6.450 6.390 6.700 17,014,000 110,527,220 6.4963 1.201 1.201 1.206 1.195 1.253 90,961,032 1.2151 -4.18%
2009-08-10 0 6.700 6.680 6.700 6.620 6.850 8,258,000 55,372,680 6.7053 1.253 1.249 1.253 1.238 1.281 44,149,301 1.2542 0.90%
2009-08-07 0 6.640 6.620 6.640 6.560 6.870 11,632,240 77,811,992 6.6893 1.242 1.238 1.242 1.227 1.285 62,188,819 1.2512 -4.05%
2009-08-06 0 6.920 6.910 6.920 6.810 7.070 11,111,647 77,207,074 6.9483 1.294 1.292 1.294 1.274 1.322 59,405,600 1.2997 -2.67%
2009-08-05 0 7.110 7.100 7.120 7.060 7.610 18,400,000 135,182,076 7.3469 1.330 1.328 1.332 1.321 1.423 98,370,930 1.3742 -3.00%
2009-08-04 0 7.330 7.320 7.330 7.000 7.350 21,148,000 151,680,160 7.1723 1.371 1.369 1.371 1.309 1.375 113,062,414 1.3416 5.32%
2009-08-03 0 6.960 6.950 6.970 6.740 7.010 8,869,000 61,154,470 6.8953 1.302 1.300 1.304 1.261 1.311 47,415,857 1.2897 3.11%
2009-07-31 0 6.750 6.710 6.770 6.620 6.770 9,125,700 60,869,348 6.6701 1.263 1.255 1.266 1.238 1.266 48,788,239 1.2476 3.69%
2009-07-30 0 6.510 6.500 6.510 6.300 6.770 14,327,666 92,697,276 6.4698 1.218 1.216 1.218 1.178 1.266 76,599,230 1.2102 -1.96%
2009-07-29 0 6.640 6.640 6.650 6.510 6.940 12,002,462 80,537,510 6.7101 1.242 1.242 1.244 1.218 1.298 64,168,117 1.2551 -4.60%
2009-07-28 0 6.960 6.940 6.960 6.600 7.020 17,796,000 122,066,420 6.8592 1.302 1.298 1.302 1.235 1.313 95,141,797 1.2830 4.66%
2009-07-27 0 6.650 6.650 6.670 6.620 7.000 23,003,300 155,336,343 6.7528 1.244 1.244 1.248 1.238 1.309 122,981,305 1.2631 -5.27%
2009-07-24 0 7.020 7.000 7.020 7.000 7.310 6,102,000 43,470,660 7.1240 1.313 1.309 1.313 1.309 1.367 32,622,794 1.3325 -1.82%
2009-07-23 0 7.150 7.130 7.150 7.000 7.370 11,739,000 84,627,740 7.2091 1.337 1.334 1.337 1.309 1.379 62,759,584 1.3484 0.99%
2009-07-22 0 7.080 7.070 7.080 6.750 7.180 19,301,159 135,841,099 7.0380 1.324 1.322 1.324 1.263 1.343 103,188,747 1.3164 7.11%
2009-07-21 0 6.610 6.600 6.610 6.480 6.770 6,982,000 46,267,600 6.6267 1.236 1.235 1.236 1.212 1.266 37,327,491 1.2395 -1.05%
2009-07-20 0 6.680 6.640 6.690 6.270 6.770 14,732,000 96,930,960 6.5796 1.249 1.242 1.251 1.173 1.266 78,760,899 1.2307 7.22%
2009-07-17 0 6.230 6.230 6.250 6.140 6.270 7,195,266 44,771,566 6.2224 1.165 1.165 1.169 1.148 1.173 38,467,663 1.1639 1.47%
2009-07-16 0 6.140 6.140 6.150 6.130 6.320 5,121,000 31,957,812 6.2405 1.148 1.148 1.150 1.147 1.182 27,378,127 1.1673 -0.32%
2009-07-15 0 6.160 6.140 6.160 6.060 6.170 4,078,501 25,007,021 6.1314 1.152 1.148 1.152 1.134 1.154 21,804,670 1.1469 2.67%
2009-07-14 0 6.000 5.980 5.990 5.850 6.020 5,825,100 34,709,895 5.9587 1.122 1.119 1.120 1.094 1.126 31,142,419 1.1146 3.09%
2009-07-13 0 5.820 5.820 5.840 5.800 6.070 7,270,734 42,563,233 5.8540 1.089 1.089 1.092 1.085 1.135 38,871,134 1.0950 -2.68%
2009-07-10 0 5.980 5.970 5.980 5.970 6.180 7,201,882 43,461,231 6.0347 1.119 1.117 1.119 1.117 1.156 38,503,034 1.1288 -1.97%
2009-07-09 0 6.100 6.090 6.110 6.020 6.300 5,869,000 35,853,156 6.1089 1.141 1.139 1.143 1.126 1.178 31,377,119 1.1427 -0.65%
2009-07-08 0 6.140 6.140 6.150 5.960 6.150 6,306,118 38,007,588 6.0271 1.148 1.148 1.150 1.115 1.150 33,714,059 1.1274 -1.92%
2009-07-07 0 6.260 6.260 6.280 6.230 6.440 4,987,900 31,550,591 6.3254 1.171 1.171 1.175 1.165 1.205 26,666,541 1.1832 0.16%
2009-07-06 0 6.250 6.240 6.340 6.150 6.360 4,893,000 30,429,020 6.2189 1.169 1.167 1.186 1.150 1.190 26,159,183 1.1632 -1.57%
2009-07-03 0 6.350 6.360 6.380 6.280 6.550 11,185,833 73,481,584 6.5692 1.188 1.190 1.193 1.175 1.225 59,802,217 1.2287 -0.78%
2009-07-02 0 6.400 6.390 6.400 6.300 6.900 4,563,448 29,666,404 6.5009 1.197 1.195 1.197 1.178 1.291 24,397,316 1.2160 -4.19%
2009-06-30 0 6.680 6.680 6.790 6.680 7.000 7,762,700 53,080,300 6.8379 1.249 1.249 1.270 1.249 1.309 41,501,305 1.2790 0.30%
2009-06-29 0 6.660 6.680 6.720 6.510 6.800 3,854,000 25,872,220 6.7131 1.246 1.249 1.257 1.218 1.272 20,604,433 1.2557 -1.04%
2009-06-26 0 6.730 6.700 6.730 6.360 6.880 6,897,000 45,918,260 6.6577 1.259 1.253 1.259 1.190 1.287 36,873,060 1.2453 0.00%
2009-06-25 0 6.730 6.690 6.730 6.340 6.750 16,329,130 106,890,062 6.5460 1.259 1.251 1.259 1.186 1.263 87,299,549 1.2244 7.00%
2009-06-24 0 6.290 6.260 6.290 5.920 6.340 18,982,000 118,292,900 6.2318 1.177 1.171 1.177 1.107 1.186 101,482,445 1.1656 6.43%
2009-06-23 0 5.910 5.890 5.910 5.700 5.980 8,528,000 50,153,240 5.8810 1.105 1.102 1.105 1.066 1.119 45,592,787 1.1000 -2.48%
2009-06-22 0 6.060 6.040 6.060 5.750 6.200 28,893,600 172,746,328 5.9787 1.134 1.130 1.134 1.076 1.160 154,472,298 1.1183 8.02%
2009-06-19 0 5.610 5.610 5.620 5.520 5.670 8,344,000 46,861,260 5.6162 1.049 1.049 1.051 1.033 1.061 44,609,078 1.0505 0.36%
2009-06-18 0 5.590 5.570 5.600 5.510 5.730 3,884,000 21,797,685 5.6122 1.046 1.042 1.047 1.031 1.072 20,764,820 1.0497 -1.76%
2009-06-17 0 5.690 5.680 5.700 5.430 5.750 6,735,000 37,885,970 5.6252 1.064 1.062 1.066 1.016 1.076 36,006,968 1.0522 3.64%
2009-06-16 0 5.490 5.490 5.540 5.460 5.790 12,718,000 70,486,160 5.5422 1.027 1.027 1.036 1.021 1.083 67,993,559 1.0367 -6.63%
2009-06-15 0 5.880 5.860 5.900 5.750 6.250 10,606,000 63,082,290 5.9478 1.100 1.096 1.104 1.076 1.169 56,702,287 1.1125 -5.16%
2009-06-12 0 6.200 6.190 6.270 6.040 6.580 21,220,000 134,442,620 6.3357 1.160 1.158 1.173 1.130 1.231 113,447,344 1.1851 3.33%
2009-06-11 0 6.000 5.940 5.960 5.600 6.100 6,702,000 39,004,900 5.8199 1.122 1.111 1.115 1.047 1.141 35,830,542 1.0886 5.26%
2009-06-10 0 5.700 5.690 5.700 5.500 5.730 7,811,000 43,947,900 5.6264 1.066 1.064 1.066 1.029 1.072 41,759,529 1.0524 4.01%
2009-06-09 0 5.480 5.480 5.490 5.260 5.840 16,529,000 89,559,420 5.4183 1.025 1.025 1.027 0.984 1.092 88,368,103 1.0135 -5.84%
2009-06-08 0 5.820 5.820 5.860 5.750 6.070 6,537,000 38,935,136 5.9561 1.089 1.089 1.096 1.076 1.135 34,948,411 1.1141 -3.80%
2009-06-05 0 6.050 6.010 6.050 5.880 6.070 7,348,000 43,882,920 5.9721 1.132 1.124 1.132 1.100 1.135 39,284,217 1.1171 1.68%
2009-06-04 0 5.950 5.950 5.960 5.870 6.170 2,986,000 17,755,180 5.9461 1.113 1.113 1.115 1.098 1.154 15,963,891 1.1122 -2.62%
2009-06-03 0 6.110 6.100 6.110 6.100 6.250 6,094,000 37,380,080 6.1339 1.143 1.141 1.143 1.141 1.169 32,580,024 1.1473 -1.29%
2009-06-02 0 6.190 6.130 6.180 6.050 6.300 14,086,000 86,915,880 6.1704 1.158 1.147 1.156 1.132 1.178 75,307,224 1.1542 -0.16%
2009-06-01 0 6.200 6.210 6.220 5.910 6.380 13,720,000 84,173,160 6.1351 1.160 1.162 1.163 1.105 1.193 73,350,497 1.1475 5.62%
2009-05-29 0 5.870 5.870 5.880 5.860 6.010 16,751,000 99,355,630 5.9313 1.098 1.098 1.100 1.096 1.124 89,554,970 1.1094 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 1.096 1.094 1.096 1.094 1.158 1,132,874,910 1.0892 -6.69%
2009-05-26 0 6.280 6.230 6.280 5.960 6.800 33,668,766 216,200,657 6.4214 1.175 1.165 1.175 1.115 1.272 180,001,511 1.2011 2.11%
2009-05-25 0 6.150 6.150 6.160 5.750 6.210 14,520,000 87,321,690 6.0139 1.150 1.150 1.152 1.076 1.162 77,627,494 1.1249 8.85%
2009-05-22 0 5.650 5.650 5.660 5.600 5.850 14,686,000 84,031,200 5.7219 1.057 1.057 1.059 1.047 1.094 78,514,971 1.0703 -1.22%
2009-05-21 0 5.720 5.740 5.750 5.670 5.800 4,615,870 26,427,043 5.7253 1.070 1.074 1.076 1.061 1.085 24,677,577 1.0709 -0.35%
2009-05-20 0 5.740 5.740 5.790 5.600 5.930 7,638,000 44,216,640 5.7890 1.074 1.074 1.083 1.047 1.109 40,834,628 1.0828 1.41%
2009-05-19 0 5.660 5.660 5.700 5.300 5.800 16,432,000 91,093,680 5.5437 1.059 1.059 1.066 0.991 1.085 87,849,517 1.0369 8.43%
2009-05-18 0 5.220 5.200 5.220 5.150 5.280 2,619,000 13,659,770 5.2156 0.976 0.973 0.976 0.963 0.988 14,001,819 0.9756 -0.76%
2009-05-15 0 5.260 5.230 5.260 5.200 5.350 6,072,700 31,829,710 5.2414 0.984 0.978 0.984 0.973 1.001 32,466,149 0.9804 0.96%
2009-05-14 0 5.300 5.300 5.350 5.100 5.320 2,328,000 12,122,360 5.2072 0.975 0.975 0.984 0.938 0.978 12,661,060 0.9575 1.53%
2009-05-13 0 5.220 5.200 5.240 5.030 5.330 2,936,000 15,315,520 5.2165 0.960 0.956 0.963 0.925 0.980 15,967,729 0.9592 3.98%
2009-05-12 0 5.020 5.000 5.010 4.870 5.330 8,870,000 45,060,984 5.0802 0.923 0.919 0.921 0.895 0.980 48,240,380 0.9341 -1.95%
2009-05-11 0 5.120 5.110 5.170 5.010 5.460 5,378,000 28,186,986 5.2412 0.941 0.940 0.951 0.921 1.004 29,248,789 0.9637 -4.83%
2009-05-08 0 5.380 5.370 5.380 5.200 5.520 5,136,000 27,741,220 5.4013 0.989 0.987 0.989 0.956 1.015 27,932,648 0.9931 -3.24%
2009-05-07 0 5.560 5.550 5.570 5.330 5.600 12,237,000 66,014,456 5.3947 1.022 1.020 1.024 0.980 1.030 66,552,145 0.9919 4.12%
2009-05-06 0 5.340 5.320 5.340 5.240 5.380 5,237,100 27,864,298 5.3206 0.982 0.978 0.982 0.963 0.989 28,482,491 0.9783 1.33%
2009-05-05 0 5.270 5.280 5.290 5.260 5.700 12,096,200 65,659,258 5.4281 0.969 0.971 0.973 0.967 1.048 65,786,390 0.9981 -1.68%
2009-05-04 0 5.360 5.350 5.400 4.860 5.400 7,414,600 38,891,740 5.2453 0.986 0.984 0.993 0.894 0.993 40,325,042 0.9645 10.29%
2009-04-30 0 4.860 4.850 4.890 4.720 4.950 10,862,000 53,078,220 4.8866 0.894 0.892 0.899 0.868 0.910 59,074,071 0.8985 4.52%
2009-04-29 0 4.650 4.650 4.660 4.230 4.670 8,679,000 38,948,847 4.4877 0.855 0.855 0.857 0.778 0.859 47,201,607 0.8252 10.71%
2009-04-28 0 4.200 4.210 4.250 4.150 4.520 7,126,000 30,702,143 4.3085 0.772 0.774 0.781 0.763 0.831 38,755,462 0.7922 -6.04%
2009-04-27 0 4.470 4.470 4.490 4.450 4.700 5,392,000 24,877,600 4.6138 0.822 0.822 0.826 0.818 0.864 29,324,930 0.8483 -5.30%
2009-04-24 0 4.720 4.710 4.730 4.640 4.830 4,284,000 20,239,251 4.7244 0.868 0.866 0.870 0.853 0.888 23,298,961 0.8687 1.07%
2009-04-23 0 4.670 4.660 4.680 4.570 4.850 3,974,000 18,642,310 4.6911 0.859 0.857 0.861 0.840 0.892 21,612,995 0.8626 -0.64%
2009-04-22 0 4.700 4.630 4.700 4.610 4.840 4,940,000 23,301,192 4.7168 0.864 0.851 0.864 0.848 0.890 26,866,683 0.8673 -0.84%
2009-04-21 0 4.740 4.700 4.730 4.400 4.750 3,742,000 17,374,220 4.6430 0.872 0.864 0.870 0.809 0.873 20,351,240 0.8537 1.94%
2009-04-20 0 4.650 4.650 4.670 4.500 4.850 9,344,000 43,434,790 4.6484 0.855 0.855 0.859 0.827 0.892 50,818,276 0.8547 -0.64%
2009-04-17 0 4.680 4.660 4.680 4.560 4.950 6,686,000 31,816,260 4.7586 0.861 0.857 0.861 0.838 0.910 36,362,478 0.8750 -2.90%
2009-04-16 0 4.820 4.790 4.800 4.790 5.000 4,987,000 24,296,390 4.8719 0.886 0.881 0.883 0.881 0.919 27,122,297 0.8958 0.42%
2009-04-15 0 4.800 4.800 4.850 4.480 4.850 7,706,700 36,303,050 4.7106 0.883 0.883 0.892 0.824 0.892 41,913,657 0.8661 4.35%
2009-04-14 0 4.600 4.640 4.650 4.450 4.700 12,901,900 58,517,940 4.5356 0.846 0.853 0.855 0.818 0.864 70,168,270 0.8340 2.22%
2009-04-09 0 4.500 4.500 4.520 4.050 4.530 12,919,700 55,821,076 4.3206 0.827 0.827 0.831 0.745 0.833 70,265,077 0.7944 11.66%
2009-04-08 0 4.030 4.020 4.030 3.930 4.150 6,968,875 28,155,538 4.0402 0.741 0.739 0.741 0.723 0.763 37,900,922 0.7429 -4.05%
2009-04-07 0 4.200 4.190 4.200 4.100 4.360 9,046,000 38,006,068 4.2014 0.772 0.770 0.772 0.754 0.802 49,197,573 0.7725 -5.19%
2009-04-06 0 4.430 4.410 4.450 4.310 4.750 7,382,000 32,794,450 4.4425 0.815 0.811 0.818 0.792 0.873 40,147,743 0.8168 -0.45%
2009-04-03 0 4.450 4.440 4.450 4.160 4.600 18,170,000 80,286,454 4.4186 0.818 0.816 0.818 0.765 0.846 98,819,357 0.8125 6.21%
2009-04-02 0 4.190 4.190 4.200 3.860 4.210 18,572,400 76,425,662 4.1150 0.770 0.770 0.772 0.710 0.774 101,007,850 0.7566 9.11%
2009-04-01 0 3.840 3.810 3.840 3.540 3.950 22,275,000 84,647,336 3.8001 0.706 0.701 0.706 0.651 0.726 121,144,809 0.6987 11.63%
2009-03-31 0 3.440 3.430 3.440 3.100 3.450 11,889,130 39,416,657 3.3154 0.633 0.631 0.633 0.570 0.634 64,660,219 0.6096 3.93%
2009-03-30 0 3.310 3.310 3.360 3.300 3.450 9,148,200 30,873,705 3.3748 0.609 0.609 0.618 0.607 0.634 49,753,398 0.6205 -3.50%
2009-03-27 0 3.430 3.420 3.430 3.270 3.510 15,882,000 54,393,280 3.4248 0.631 0.629 0.631 0.601 0.645 86,375,841 0.6297 6.85%
2009-03-26 0 3.210 3.200 3.210 3.180 3.250 8,018,000 25,728,572 3.2089 0.590 0.588 0.590 0.585 0.598 43,606,693 0.5900 1.26%
2009-03-25 0 3.170 3.160 3.170 3.150 3.260 7,456,000 23,913,310 3.2073 0.583 0.581 0.583 0.579 0.599 40,550,200 0.5897 -1.86%
2009-03-24 0 3.230 3.230 3.240 3.150 3.340 16,624,000 54,328,900 3.2681 0.594 0.594 0.596 0.579 0.614 90,411,282 0.6009 4.19%
2009-03-23 0 3.100 3.100 3.110 3.020 3.150 11,904,000 37,018,560 3.1098 0.570 0.570 0.572 0.555 0.579 64,741,091 0.5718 1.64%
2009-03-20 0 3.050 3.030 3.050 2.990 3.280 4,316,000 13,433,500 3.1125 0.561 0.557 0.561 0.550 0.603 23,472,997 0.5723 -7.01%
2009-03-19 0 3.280 3.280 3.290 3.000 3.440 11,968,000 38,502,260 3.2171 0.603 0.603 0.605 0.552 0.633 65,089,162 0.5915 10.07%
2009-03-18 0 2.980 2.980 3.000 2.760 3.000 4,416,000 12,652,900 2.8652 0.548 0.548 0.552 0.507 0.552 24,016,857 0.5268 8.36%
2009-03-17 0 2.750 2.750 2.790 2.750 2.880 3,880,000 10,958,200 2.8243 0.506 0.506 0.513 0.506 0.530 21,101,767 0.5193 -3.51%
2009-03-16 0 2.850 2.850 2.860 2.750 2.860 2,454,000 6,914,300 2.8176 0.524 0.524 0.526 0.506 0.526 13,346,324 0.5181 2.52%
2009-03-13 0 2.780 2.780 2.810 2.730 2.860 4,141,000 11,654,880 2.8145 0.511 0.511 0.517 0.502 0.526 22,521,242 0.5175 0.36%
2009-03-12 0 2.770 2.730 2.770 2.610 2.780 6,204,000 16,875,500 2.7201 0.509 0.502 0.509 0.480 0.511 33,741,073 0.5001 5.73%
2009-03-11 0 2.620 2.620 2.630 2.500 2.640 4,126,300 10,605,189 2.5701 0.482 0.482 0.484 0.460 0.485 22,441,294 0.4726 3.56%
2009-03-10 0 2.530 2.520 2.530 2.500 2.560 3,102,000 7,835,420 2.5259 0.465 0.463 0.465 0.460 0.471 16,870,536 0.4644 1.61%
2009-03-09 0 2.490 2.490 2.500 2.480 2.640 4,288,000 10,741,460 2.5050 0.458 0.458 0.460 0.456 0.485 23,320,716 0.4606 -5.68%
2009-03-06 0 2.640 2.620 2.640 2.550 2.720 3,012,000 7,953,360 2.6406 0.485 0.482 0.485 0.469 0.500 16,381,062 0.4855 0.76%
2009-03-05 0 2.620 2.590 2.630 2.600 2.780 1,256,000 3,347,500 2.6652 0.482 0.476 0.484 0.478 0.511 6,830,881 0.4901 -3.32%
2009-03-04 0 2.710 2.720 2.730 2.600 2.780 2,726,000 7,419,880 2.7219 0.498 0.500 0.502 0.478 0.511 14,825,623 0.5005 5.86%
2009-03-03 0 2.560 2.550 2.560 2.410 2.640 1,111,350 2,853,140 2.5673 0.471 0.469 0.471 0.443 0.485 6,044,188 0.4720 -1.54%
2009-03-02 0 2.600 2.600 2.620 2.570 2.610 1,612,000 4,172,580 2.5884 0.478 0.478 0.482 0.473 0.480 8,767,023 0.4759 -2.62%
2009-02-27 0 2.670 2.670 2.690 2.600 2.710 2,474,000 6,580,500 2.6599 0.491 0.491 0.495 0.478 0.498 13,455,096 0.4891 0.75%
2009-02-26 0 2.650 2.620 2.650 2.600 2.700 2,084,000 5,483,660 2.6313 0.487 0.482 0.487 0.478 0.496 11,334,042 0.4838 0.00%
2009-02-25 0 2.650 2.660 2.670 2.620 2.700 2,654,000 7,040,820 2.6529 0.487 0.489 0.491 0.482 0.496 14,434,044 0.4878 3.11%
2009-02-24 0 2.570 2.560 2.570 2.540 2.680 4,116,000 10,665,340 2.5912 0.473 0.471 0.473 0.467 0.493 22,385,277 0.4764 -4.81%
2009-02-23 0 2.700 2.700 2.710 2.640 2.730 5,023,756 13,538,728 2.6949 0.496 0.496 0.498 0.485 0.502 27,322,198 0.4955 -0.74%
2009-02-20 0 2.720 2.710 2.740 2.660 2.740 2,374,000 6,433,320 2.7099 0.500 0.498 0.504 0.489 0.504 12,911,236 0.4983 -1.09%
2009-02-19 0 2.750 2.750 2.770 2.640 2.830 4,116,000 11,383,600 2.7657 0.506 0.506 0.509 0.485 0.520 22,385,277 0.5085 0.36%
2009-02-18 0 2.740 2.740 2.770 2.540 2.770 3,174,000 8,430,400 2.6561 0.504 0.504 0.509 0.467 0.509 17,262,116 0.4884 5.38%
2009-02-17 0 2.600 2.600 2.620 2.590 2.750 5,872,000 15,607,200 2.6579 0.478 0.478 0.482 0.476 0.506 31,935,458 0.4887 -4.41%
2009-02-16 0 2.720 2.720 2.730 2.700 2.910 6,492,000 18,154,120 2.7964 0.500 0.500 0.502 0.496 0.535 35,307,390 0.5142 -3.20%
2009-02-13 0 2.810 2.790 2.810 2.590 2.810 12,250,000 33,609,800 2.7437 0.517 0.513 0.517 0.476 0.517 66,622,847 0.5045 7.66%
2009-02-12 0 2.610 2.610 2.630 2.480 2.640 3,253,000 8,357,190 2.5691 0.480 0.480 0.484 0.456 0.485 17,691,765 0.4724 0.38%
2009-02-11 0 2.600 2.580 2.600 2.450 2.610 4,272,000 10,765,920 2.5201 0.478 0.474 0.478 0.450 0.480 23,233,698 0.4634 0.00%
2009-02-10 0 2.600 2.590 2.600 2.530 2.640 4,106,000 10,599,100 2.5814 0.478 0.476 0.478 0.465 0.485 22,330,891 0.4746 -0.76%
2009-02-09 0 2.620 2.610 2.620 2.480 2.660 17,230,000 44,113,148 2.5603 0.482 0.480 0.482 0.456 0.489 93,707,074 0.4708 5.65%
2009-02-06 0 2.480 2.460 2.480 2.360 2.500 7,606,000 18,665,980 2.4541 0.456 0.452 0.456 0.434 0.460 41,365,990 0.4512 5.08%
2009-02-05 0 2.360 2.360 2.380 2.350 2.540 12,544,000 30,408,120 2.4241 0.434 0.434 0.438 0.432 0.467 68,221,795 0.4457 -4.84%
2009-02-04 0 2.480 2.480 2.490 2.060 2.500 21,172,000 48,963,220 2.3126 0.456 0.456 0.458 0.379 0.460 115,146,034 0.4252 24.00%
2009-02-03 0 2.000 2.000 2.010 1.980 2.020 1,066,000 2,138,860 2.0064 0.368 0.368 0.370 0.364 0.371 5,797,547 0.3689 1.52%
2009-02-02 0 1.970 1.970 1.980 1.960 2.030 4,916,000 9,771,652 1.9877 0.362 0.362 0.364 0.360 0.373 26,736,156 0.3655 -1.50%
2009-01-30 0 2.000 1.990 2.000 1.930 2.030 5,064,000 10,082,480 1.9910 0.368 0.366 0.368 0.355 0.373 27,541,069 0.3661 1.01%
2009-01-29 0 1.980 1.970 1.980 1.970 2.010 4,806,000 9,567,200 1.9907 0.364 0.362 0.364 0.362 0.370 26,137,910 0.3660 2.06%
2009-01-23 0 1.940 1.940 1.960 1.910 2.020 3,128,000 6,149,918 1.9661 0.357 0.357 0.360 0.351 0.371 17,011,940 0.3615 -3.96%
2009-01-22 0 2.020 2.000 2.010 2.000 2.140 2,051,000 4,167,904 2.0321 0.371 0.368 0.370 0.368 0.393 11,154,568 0.3736 -0.98%
2009-01-21 0 2.040 2.040 2.050 1.950 2.070 3,476,000 6,965,560 2.0039 0.375 0.375 0.377 0.359 0.381 18,904,573 0.3685 0.99%
2009-01-20 0 2.020 2.000 2.020 1.920 2.020 4,186,000 8,330,660 1.9901 0.371 0.368 0.371 0.353 0.371 22,765,979 0.3659 1.00%
2009-01-19 0 2.000 1.990 2.000 1.950 2.030 3,666,000 7,303,060 1.9921 0.368 0.366 0.368 0.359 0.373 19,937,907 0.3663 -0.50%
2009-01-16 0 2.010 2.000 2.010 1.990 2.050 2,472,000 4,982,420 2.0155 0.370 0.368 0.370 0.366 0.377 13,444,219 0.3706 1.01%
2009-01-15 0 1.990 1.990 2.000 1.860 1.990 3,798,000 7,334,660 1.9312 0.366 0.366 0.368 0.342 0.366 20,655,802 0.3551 -1.49%
2009-01-14 0 2.020 2.010 2.030 1.960 2.100 13,268,000 26,825,980 2.0219 0.371 0.370 0.373 0.360 0.386 72,159,342 0.3718 3.06%
2009-01-13 0 1.960 1.940 1.960 1.950 2.000 3,146,000 6,239,780 1.9834 0.360 0.357 0.360 0.359 0.368 17,109,835 0.3647 -2.00%
2009-01-12 0 2.000 2.000 2.010 1.970 2.110 6,630,105 13,283,162 2.0035 0.368 0.368 0.370 0.362 0.388 36,058,487 0.3684 -4.76%
2009-01-09 0 2.100 2.100 2.110 2.080 2.170 6,772,000 14,267,940 2.1069 0.386 0.386 0.388 0.382 0.399 36,830,198 0.3874 0.96%
2009-01-08 0 2.080 2.070 2.080 2.040 2.150 6,572,000 13,645,620 2.0763 0.382 0.381 0.382 0.375 0.395 35,742,478 0.3818 -6.73%
2009-01-07 0 2.230 2.230 2.240 2.200 2.450 8,116,200 18,918,231 2.3309 0.410 0.410 0.412 0.405 0.450 44,140,763 0.4286 -7.08%
2009-01-06 0 2.400 2.380 2.400 2.350 2.570 22,633,000 55,974,410 2.4731 0.441 0.438 0.441 0.432 0.473 123,091,828 0.4547 2.13%
2009-01-05 0 2.350 2.350 2.360 2.180 2.370 10,234,000 23,448,240 2.2912 0.432 0.432 0.434 0.401 0.436 55,658,630 0.4213 6.82%
2009-01-02 0 2.200 2.200 2.210 2.140 2.240 7,717,200 16,911,408 2.1914 0.405 0.405 0.406 0.393 0.412 41,970,762 0.4029 5.77%
2008-12-31 0 2.080 2.080 2.090 1.880 2.220 13,310,200 27,342,734 2.0543 0.382 0.382 0.384 0.346 0.408 72,388,850 0.3777 11.83%
2008-12-30 0 1.860 1.850 1.860 1.810 1.870 5,825,500 10,682,210 1.8337 0.342 0.340 0.342 0.333 0.344 31,682,563 0.3372 1.09%
2008-12-29 0 1.840 1.830 1.840 1.790 1.950 14,132,500 25,868,700 1.8304 0.338 0.336 0.338 0.329 0.359 76,861,011 0.3366 -3.16%
2008-12-24 0 1.900 1.900 1.910 1.850 1.930 3,961,000 7,536,860 1.9028 0.349 0.349 0.351 0.340 0.355 21,542,294 0.3499 1.60%
2008-12-23 0 1.870 1.870 1.880 1.850 2.040 7,734,000 14,731,520 1.9048 0.344 0.344 0.346 0.340 0.375 42,062,130 0.3502 -7.88%
2008-12-22 0 2.030 2.030 2.040 2.010 2.200 5,956,875 12,174,224 2.0437 0.373 0.373 0.375 0.370 0.405 32,397,059 0.3758 -5.58%
2008-12-19 0 2.150 2.150 2.160 2.140 2.300 10,302,000 22,748,320 2.2081 0.395 0.395 0.397 0.393 0.423 56,028,455 0.4060 -6.52%
2008-12-18 0 2.300 2.290 2.300 2.280 2.390 4,142,000 9,587,700 2.3148 0.423 0.421 0.423 0.419 0.439 22,526,680 0.4256 -1.71%
2008-12-17 0 2.340 2.330 2.350 2.330 2.480 6,822,000 16,086,390 2.3580 0.430 0.428 0.432 0.428 0.456 37,102,128 0.4336 -0.85%
2008-12-16 0 2.360 2.360 2.370 2.230 2.430 1,085,740 2,528,901 2.3292 0.434 0.434 0.436 0.410 0.447 5,904,905 0.4283 2.16%
2008-12-15 0 2.310 2.310 2.350 2.280 2.490 3,867,573 9,044,701 2.3386 0.425 0.425 0.432 0.419 0.458 21,034,182 0.4300 -2.53%
2008-12-12 0 2.370 2.360 2.370 2.360 2.670 4,822,000 12,342,401 2.5596 0.436 0.434 0.436 0.434 0.491 26,224,928 0.4706 -10.57%
2008-12-11 0 2.650 2.610 2.650 2.520 2.750 7,122,000 18,729,440 2.6298 0.487 0.480 0.487 0.463 0.506 38,733,707 0.4835 1.92%
2008-12-10 0 2.600 2.590 2.600 2.510 2.690 3,242,600 8,382,380 2.5851 0.478 0.476 0.478 0.462 0.495 17,635,204 0.4753 -2.26%
2008-12-09 0 2.660 2.630 2.660 2.530 2.750 4,260,000 11,196,880 2.6284 0.489 0.484 0.489 0.465 0.506 23,168,435 0.4833 -1.48%
2008-12-08 0 2.700 2.690 2.700 2.600 2.800 4,768,000 12,652,763 2.6537 0.496 0.495 0.496 0.478 0.515 25,931,244 0.4879 3.85%
2008-12-05 0 2.600 2.560 2.600 2.460 2.620 1,775,350 4,518,408 2.5451 0.478 0.471 0.478 0.452 0.482 9,655,418 0.4680 5.26%
2008-12-04 0 2.470 2.450 2.470 2.390 2.740 1,924,000 4,875,480 2.5340 0.454 0.450 0.454 0.439 0.504 10,463,866 0.4659 -4.63%
2008-12-03 0 2.590 2.540 2.590 2.330 2.600 3,202,000 7,747,140 2.4195 0.476 0.467 0.476 0.428 0.478 17,414,396 0.4449 14.10%
2008-12-02 0 2.270 2.270 2.280 2.180 2.340 1,518,427 3,413,438 2.2480 0.417 0.417 0.419 0.401 0.430 8,258,117 0.4133 -5.02%
2008-12-01 0 2.390 2.360 2.390 2.200 2.400 1,832,714 4,291,265 2.3415 0.439 0.434 0.439 0.405 0.441 9,967,398 0.4305 3.02%
2008-11-28 0 2.320 2.310 2.330 2.220 2.400 3,354,000 7,757,500 2.3129 0.427 0.425 0.428 0.408 0.441 18,241,064 0.4253 3.11%
2008-11-27 0 2.250 2.210 2.250 2.100 2.300 5,734,000 12,686,269 2.2125 0.414 0.406 0.414 0.386 0.423 31,184,931 0.4068 3.69%
2008-11-26 0 2.170 2.160 2.170 2.090 2.200 1,210,000 2,588,120 2.1389 0.399 0.397 0.399 0.384 0.405 6,580,706 0.3933 4.33%
2008-11-25 0 2.080 2.070 2.080 1.910 2.300 4,713,000 9,982,136 2.1180 0.382 0.381 0.382 0.351 0.423 25,632,121 0.3894 9.47%
2008-11-24 0 1.900 1.900 1.930 1.840 1.950 6,872,000 12,927,760 1.8812 0.349 0.349 0.355 0.338 0.359 37,374,057 0.3459 0.53%
2008-11-21 0 1.890 1.890 1.930 1.780 1.960 5,194,000 9,841,300 1.8947 0.348 0.348 0.355 0.327 0.360 28,248,087 0.3484 1.07%
2008-11-20 0 1.870 1.860 1.870 1.830 1.990 5,012,000 9,783,252 1.9520 0.344 0.342 0.344 0.336 0.366 27,258,262 0.3589 -9.66%
2008-11-19 0 2.070 2.050 2.080 2.020 2.170 4,176,000 8,705,510 2.0847 0.381 0.377 0.382 0.371 0.399 22,711,593 0.3833 -2.36%
2008-11-18 0 2.120 2.120 2.150 2.050 2.190 2,186,000 4,578,680 2.0945 0.390 0.390 0.395 0.377 0.403 11,888,779 0.3851 -1.40%
2008-11-17 0 2.150 2.150 2.160 2.100 2.250 764,000 1,632,660 2.1370 0.395 0.395 0.397 0.386 0.414 4,155,090 0.3929 -3.15%
2008-11-14 0 2.220 2.200 2.220 2.140 2.270 1,984,000 4,374,540 2.2049 0.408 0.405 0.408 0.393 0.417 10,790,182 0.4054 5.71%
2008-11-13 0 2.100 2.100 2.130 2.070 2.180 3,122,000 6,586,300 2.1096 0.386 0.386 0.392 0.381 0.401 16,979,308 0.3879 -4.98%
2008-11-12 0 2.210 2.200 2.210 2.110 2.350 3,952,000 8,675,760 2.1953 0.406 0.405 0.406 0.388 0.432 21,493,346 0.4036 0.45%
2008-11-11 0 2.200 2.200 2.240 2.200 2.440 4,400,000 10,176,940 2.3129 0.405 0.405 0.412 0.405 0.449 23,929,839 0.4253 -7.95%
2008-11-10 0 2.390 2.380 2.390 2.270 2.500 4,132,000 9,837,224 2.3807 0.439 0.438 0.439 0.417 0.460 22,472,294 0.4377 9.13%
2008-11-07 0 2.190 2.150 2.190 2.060 2.200 1,608,000 3,444,240 2.1419 0.403 0.395 0.403 0.379 0.405 8,745,268 0.3938 0.00%
2008-11-06 0 2.190 2.150 2.190 2.130 2.310 2,702,000 5,873,980 2.1739 0.403 0.395 0.403 0.392 0.425 14,695,097 0.3997 -6.01%
2008-11-05 0 2.330 2.330 2.340 2.300 2.480 4,958,000 11,712,680 2.3624 0.428 0.428 0.430 0.423 0.456 26,964,578 0.4344 4.02%
2008-11-04 0 2.240 2.210 2.240 2.150 2.250 2,232,000 4,938,060 2.2124 0.412 0.406 0.412 0.395 0.414 12,138,955 0.4068 1.82%
2008-11-03 0 2.200 2.170 2.220 2.170 2.300 2,718,000 6,031,980 2.2193 0.405 0.399 0.408 0.399 0.423 14,782,114 0.4081 1.38%
2008-10-31 0 2.170 2.140 2.170 1.900 2.340 8,228,000 17,579,220 2.1365 0.399 0.393 0.399 0.349 0.430 44,748,799 0.3928 12.44%
2008-10-30 0 1.930 1.920 1.930 1.740 2.000 3,724,000 6,931,960 1.8614 0.355 0.353 0.355 0.320 0.368 20,253,345 0.3423 13.53%
2008-10-29 0 1.700 1.700 1.720 1.660 1.850 2,338,000 4,034,060 1.7254 0.313 0.313 0.316 0.305 0.340 12,715,446 0.3173 -1.73%
2008-10-28 0 1.730 1.710 1.770 1.500 1.900 4,907,866 8,214,265 1.6737 0.318 0.314 0.325 0.276 0.349 26,691,919 0.3077 1.76%
2008-10-27 0 1.700 1.700 1.750 1.580 1.900 9,654,000 16,792,216 1.7394 0.313 0.313 0.322 0.291 0.349 52,504,242 0.3198 -11.92%
2008-10-24 0 1.930 1.930 1.940 1.820 1.930 6,604,149 12,277,477 1.8591 0.355 0.355 0.357 0.335 0.355 35,917,323 0.3418 2.12%
2008-10-23 0 1.890 1.880 1.890 1.850 2.080 8,949,000 17,077,060 1.9083 0.348 0.346 0.348 0.340 0.382 48,670,029 0.3509 -5.97%
2008-10-22 0 2.010 2.000 2.010 2.000 2.090 7,444,000 15,207,410 2.0429 0.370 0.368 0.370 0.368 0.384 40,484,937 0.3756 0.50%
2008-10-21 0 2.000 1.970 2.000 1.970 2.110 2,444,000 4,911,520 2.0096 0.368 0.362 0.368 0.362 0.388 13,291,938 0.3695 -0.50%
2008-10-20 0 2.010 2.000 2.050 2.000 2.130 5,432,000 11,104,520 2.0443 0.370 0.368 0.377 0.368 0.392 29,542,474 0.3759 -4.29%
2008-10-17 0 2.100 2.090 2.100 2.080 2.220 4,688,000 9,926,480 2.1174 0.386 0.384 0.386 0.382 0.408 25,496,156 0.3893 -1.41%
2008-10-16 0 2.130 2.120 2.140 2.080 2.240 5,141,000 10,915,470 2.1232 0.392 0.390 0.393 0.382 0.412 27,959,841 0.3904 -6.17%
2008-10-15 0 2.270 2.270 2.280 2.200 2.650 8,460,000 20,601,344 2.4351 0.417 0.417 0.419 0.405 0.487 46,010,554 0.4478 -14.02%
2008-10-14 0 2.640 2.640 2.670 2.630 2.830 8,443,000 22,838,050 2.7050 0.485 0.485 0.491 0.484 0.520 45,918,098 0.4974 1.93%
2008-10-13 0 2.590 2.590 2.600 2.500 2.730 3,292,000 8,544,140 2.5954 0.476 0.476 0.478 0.460 0.502 17,903,870 0.4772 4.02%
2008-10-10 0 2.490 2.480 2.510 2.450 2.580 5,874,948 14,732,438 2.5077 0.458 0.456 0.462 0.450 0.474 31,951,491 0.4611 -6.39%
2008-10-09 0 2.660 2.600 2.660 2.500 2.900 4,641,000 12,645,140 2.7247 0.489 0.478 0.489 0.460 0.533 25,240,541 0.5010 -3.97%
2008-10-08 0 2.770 2.740 2.750 2.700 2.960 3,172,500 8,845,050 2.7880 0.509 0.504 0.506 0.496 0.544 17,253,958 0.5126 -6.10%
2008-10-06 0 2.950 2.920 2.950 2.900 3.080 1,860,000 5,509,180 2.9619 0.542 0.537 0.542 0.533 0.566 10,115,796 0.5446 -4.84%
2008-10-03 0 3.100 3.070 3.100 3.000 3.150 1,376,493 4,257,239 3.0928 0.570 0.564 0.570 0.552 0.579 7,486,194 0.5687 1.97%
2008-10-02 0 3.040 3.040 3.080 3.000 3.240 3,081,000 9,558,520 3.1024 0.559 0.559 0.566 0.552 0.596 16,756,326 0.5704 -2.56%
2008-09-30 0 3.120 3.120 3.170 2.850 3.200 2,894,000 8,857,300 3.0606 0.574 0.574 0.583 0.524 0.588 15,739,308 0.5628 -2.50%
2008-09-29 0 3.200 3.200 3.210 3.150 3.320 2,430,000 7,829,320 3.2219 0.588 0.588 0.590 0.579 0.610 13,215,797 0.5924 0.00%
2008-09-26 0 3.200 3.200 3.250 3.110 3.300 2,064,000 6,600,040 3.1977 0.588 0.588 0.598 0.572 0.607 11,225,270 0.5880 -0.31%
2008-09-25 0 3.210 3.210 3.250 3.200 3.350 1,344,000 4,402,600 3.2757 0.590 0.590 0.598 0.588 0.616 7,309,478 0.6023 -2.73%
2008-09-24 0 3.300 3.260 3.300 3.240 3.400 2,044,000 6,738,500 3.2967 0.607 0.599 0.607 0.596 0.625 11,116,498 0.6062 -1.49%
2008-09-23 0 3.350 3.310 3.350 3.130 3.450 4,768,000 15,856,100 3.3255 0.616 0.609 0.616 0.576 0.634 25,931,244 0.6115 0.60%
2008-09-22 0 3.330 3.300 3.350 3.120 3.490 5,494,000 18,052,692 3.2859 0.612 0.607 0.616 0.574 0.642 29,879,667 0.6042 8.47%
2008-09-19 0 3.070 3.060 3.070 3.000 3.210 7,908,000 24,533,350 3.1023 0.564 0.563 0.564 0.552 0.590 43,008,447 0.5704 9.64%
2008-09-18 0 2.800 2.800 2.820 2.520 2.900 9,324,210 25,076,108 2.6894 0.515 0.515 0.519 0.463 0.533 50,710,646 0.4945 -6.98%
2008-09-17 0 3.010 3.000 3.010 2.950 3.140 5,808,000 17,488,220 3.0111 0.553 0.552 0.553 0.542 0.577 31,587,387 0.5536 -0.99%
2008-09-16 0 3.040 3.000 3.040 2.950 3.350 14,906,052 45,329,939 3.0410 0.559 0.552 0.559 0.542 0.616 81,068,051 0.5592 -12.64%
2008-09-12 0 3.480 3.460 3.480 3.400 3.550 3,740,000 12,969,250 3.4677 0.640 0.636 0.640 0.625 0.653 20,340,363 0.6376 -0.85%
2008-09-11 0 3.510 3.530 3.540 3.380 3.740 3,540,000 12,517,940 3.5361 0.645 0.649 0.651 0.621 0.688 19,252,643 0.6502 -3.57%
2008-09-10 0 3.750 3.750 3.780 3.730 3.880 4,970,000 18,819,460 3.7866 0.669 0.669 0.675 0.666 0.692 27,846,677 0.6758 -2.34%
2008-09-09 0 3.840 3.840 3.850 3.800 4.030 4,946,000 19,035,300 3.8486 0.685 0.685 0.687 0.678 0.719 27,712,206 0.6869 -3.52%
2008-09-08 0 3.980 3.960 3.980 3.900 4.010 8,990,000 35,637,580 3.9641 0.710 0.707 0.710 0.696 0.716 50,370,548 0.7075 6.99%
2008-09-05 0 3.720 3.710 3.720 3.520 4.000 14,050,000 52,090,960 3.7075 0.664 0.662 0.664 0.628 0.714 78,721,490 0.6617 -9.27%
2008-09-04 0 4.100 4.090 4.100 4.010 4.400 4,296,000 17,939,080 4.1758 0.732 0.730 0.732 0.716 0.785 24,070,286 0.7453 -3.30%
2008-09-03 0 4.240 4.220 4.240 4.150 4.250 4,272,000 17,920,740 4.1949 0.757 0.753 0.757 0.741 0.759 23,935,815 0.7487 2.17%
2008-09-02 0 4.150 4.150 4.180 4.100 4.250 9,106,000 37,979,940 4.1709 0.741 0.741 0.746 0.732 0.759 51,020,490 0.7444 0.00%
2008-09-01 0 4.150 4.140 4.150 4.040 4.250 10,326,000 42,774,240 4.1424 0.741 0.739 0.741 0.721 0.759 57,856,093 0.7393 0.24%
2008-08-29 0 4.140 4.140 4.150 4.060 4.240 6,250,000 25,527,220 4.0844 0.739 0.739 0.741 0.725 0.757 35,018,457 0.7290 3.76%
2008-08-28 0 3.990 3.980 3.990 3.950 4.060 4,274,909 17,035,103 3.9849 0.712 0.710 0.712 0.705 0.725 23,952,114 0.7112 -1.24%
2008-08-27 0 4.040 4.030 4.040 3.920 4.090 10,000,000 39,968,260 3.9968 0.721 0.719 0.721 0.700 0.730 56,029,530 0.7133 1.25%
2008-08-26 0 3.990 3.990 4.000 3.770 4.060 9,834,277 38,623,222 3.9274 0.712 0.712 0.714 0.673 0.725 55,100,992 0.7010 2.31%
2008-08-25 0 3.900 3.890 3.900 3.560 3.990 8,887,265 33,402,888 3.7585 0.696 0.694 0.696 0.635 0.712 49,794,928 0.6708 10.48%
2008-08-21 0 3.530 3.530 3.550 3.330 3.600 13,104,000 45,947,700 3.5064 0.630 0.630 0.634 0.594 0.643 73,421,097 0.6258 0.86%
2008-08-20 0 3.500 3.490 3.500 3.350 3.570 19,251,000 66,153,000 3.4363 0.625 0.623 0.625 0.598 0.637 107,862,449 0.6133 5.11%
2008-08-19 0 3.330 3.310 3.330 3.200 3.650 9,446,000 31,406,680 3.3249 0.594 0.591 0.594 0.571 0.651 52,925,494 0.5934 -7.50%
2008-08-18 0 3.600 3.590 3.600 3.580 3.750 2,810,000 10,317,560 3.6717 0.643 0.641 0.643 0.639 0.669 15,744,298 0.6553 -4.00%
2008-08-15 0 3.750 3.740 3.750 3.700 3.870 2,544,000 9,581,629 3.7664 0.669 0.668 0.669 0.660 0.691 14,253,913 0.6722 0.27%
2008-08-14 0 3.740 3.720 3.740 3.650 3.840 2,635,000 9,816,490 3.7254 0.668 0.664 0.668 0.651 0.685 14,763,781 0.6649 1.08%
2008-08-13 0 3.700 3.700 3.710 3.680 3.890 3,550,000 13,268,800 3.7377 0.660 0.660 0.662 0.657 0.694 19,890,483 0.6671 -5.37%
2008-08-12 0 3.910 3.910 3.920 3.820 4.100 1,263,000 5,010,420 3.9671 0.698 0.698 0.700 0.682 0.732 7,076,530 0.7080 -5.10%
2008-08-11 0 4.120 4.120 4.130 4.050 4.300 4,062,000 16,933,860 4.1688 0.735 0.735 0.737 0.723 0.767 22,759,195 0.7440 -0.24%
2008-08-08 0 4.130 4.100 4.130 4.010 4.290 2,482,000 10,219,340 4.1174 0.737 0.732 0.737 0.716 0.766 13,906,529 0.7349 -1.67%
2008-08-07 0 4.200 4.190 4.250 4.160 4.340 2,128,000 9,047,700 4.2517 0.750 0.748 0.759 0.742 0.775 11,923,084 0.7588 -1.41%
2008-08-05 0 4.260 4.260 4.290 4.200 4.400 1,112,000 4,785,920 4.3039 0.760 0.760 0.766 0.750 0.785 6,230,484 0.7681 -3.62%
2008-08-04 0 4.420 4.420 4.440 4.350 4.650 2,098,000 9,372,120 4.4672 0.789 0.789 0.792 0.776 0.830 11,754,995 0.7973 -3.49%
2008-08-01 0 4.580 4.550 4.580 4.530 4.610 1,834,000 8,366,520 4.5619 0.817 0.812 0.817 0.809 0.823 10,275,816 0.8142 -1.72%
2008-07-31 0 4.660 4.650 4.660 4.530 4.810 5,926,000 27,437,580 4.6300 0.832 0.830 0.832 0.809 0.858 33,203,100 0.8264 -2.10%
2008-07-30 0 4.760 4.710 4.760 4.670 4.780 1,516,000 7,154,520 4.7193 0.850 0.841 0.850 0.833 0.853 8,494,077 0.8423 1.93%
2008-07-29 0 4.670 4.640 4.680 4.500 4.680 2,004,000 9,237,000 4.6093 0.833 0.828 0.835 0.803 0.835 11,228,318 0.8227 0.21%
2008-07-28 0 4.660 4.660 4.670 4.500 4.740 2,612,000 12,084,820 4.6267 0.832 0.832 0.833 0.803 0.846 14,634,913 0.8258 0.65%
2008-07-25 0 4.630 4.630 4.650 4.620 4.720 3,292,000 15,289,148 4.6443 0.826 0.826 0.830 0.825 0.842 18,444,921 0.8289 -2.94%
2008-07-24 0 4.770 4.750 4.770 4.650 4.890 8,146,000 38,793,760 4.7623 0.851 0.848 0.851 0.830 0.873 45,641,655 0.8500 -0.21%
2008-07-23 0 4.780 4.780 4.790 4.720 4.880 6,354,000 30,280,320 4.7656 0.853 0.853 0.855 0.842 0.871 35,601,164 0.8505 0.84%
2008-07-22 0 4.740 4.740 4.750 4.730 4.900 2,378,000 11,334,880 4.7666 0.846 0.846 0.848 0.844 0.875 13,323,822 0.8507 -0.21%
2008-07-21 0 4.750 4.740 4.750 4.700 4.840 2,214,000 10,513,344 4.7486 0.848 0.846 0.848 0.839 0.864 12,404,938 0.8475 0.85%
2008-07-18 0 4.710 4.710 4.730 4.670 4.820 3,351,000 15,838,036 4.7264 0.841 0.841 0.844 0.833 0.860 18,775,496 0.8435 -1.46%
2008-07-17 0 4.780 4.780 4.800 4.750 4.950 1,984,000 9,552,560 4.8148 0.853 0.853 0.857 0.848 0.883 11,116,259 0.8593 -0.21%
2008-07-16 0 4.790 4.770 4.800 4.750 4.920 2,200,000 10,521,140 4.7823 0.855 0.851 0.857 0.848 0.878 12,326,497 0.8535 -1.03%
2008-07-15 0 4.840 4.800 4.840 4.700 5.000 6,358,000 30,849,840 4.8521 0.864 0.857 0.864 0.839 0.892 35,623,575 0.8660 -1.43%
2008-07-14 0 4.910 4.900 4.920 4.850 5.100 1,428,000 7,034,900 4.9264 0.876 0.875 0.878 0.866 0.910 8,001,017 0.8793 0.20%
2008-07-11 0 4.900 4.900 4.920 4.890 5.100 6,374,000 31,692,980 4.9722 0.875 0.875 0.878 0.873 0.910 35,713,223 0.8874 0.00%
2008-07-10 0 4.900 4.860 4.900 4.800 4.950 4,200,000 20,404,240 4.8582 0.875 0.867 0.875 0.857 0.883 23,532,403 0.8671 -1.21%
2008-07-09 0 4.960 4.950 4.960 4.810 5.000 4,018,000 19,702,360 4.9035 0.885 0.883 0.885 0.858 0.892 22,512,665 0.8752 4.42%
2008-07-08 0 4.750 4.750 4.810 4.700 4.930 1,804,000 8,645,180 4.7922 0.848 0.848 0.858 0.839 0.880 10,107,727 0.8553 -2.66%
2008-07-07 0 4.880 4.880 4.920 4.640 4.980 1,268,000 6,149,720 4.8499 0.871 0.871 0.878 0.828 0.889 7,104,544 0.8656 3.83%
2008-07-04 0 4.700 4.680 4.700 4.640 4.750 3,202,000 15,048,740 4.6998 0.839 0.835 0.839 0.828 0.848 17,940,656 0.8388 -0.63%
2008-07-03 0 4.730 4.730 4.740 4.660 4.990 2,844,000 13,647,620 4.7987 0.844 0.844 0.846 0.832 0.891 15,934,798 0.8565 -3.27%
2008-07-02 0 4.890 4.850 4.890 4.830 5.090 5,204,000 25,738,780 4.9460 0.873 0.866 0.873 0.862 0.908 29,157,768 0.8827 -3.17%
2008-06-30 0 5.050 5.050 5.070 4.910 5.320 4,172,000 21,007,630 5.0354 0.901 0.901 0.905 0.876 0.949 23,375,520 0.8987 -1.94%
2008-06-27 0 5.150 5.150 5.190 4.920 5.340 8,398,000 43,426,408 5.1710 0.919 0.919 0.926 0.878 0.953 47,053,600 0.9229 -6.70%
2008-06-26 0 5.520 5.410 5.520 5.400 5.750 4,559,000 25,403,260 5.5721 0.985 0.966 0.985 0.964 1.026 25,543,863 0.9945 -2.30%
2008-06-25 0 5.650 5.600 5.650 5.550 5.850 2,124,000 11,985,440 5.6429 1.008 0.999 1.008 0.991 1.044 11,900,672 1.0071 -3.42%
2008-06-24 0 5.850 5.830 5.850 5.830 6.140 2,978,000 17,512,500 5.8806 1.044 1.041 1.044 1.041 1.096 16,685,594 1.0496 -4.72%
2008-06-23 0 6.140 6.140 6.150 6.100 6.260 2,512,000 15,422,720 6.1396 1.096 1.096 1.098 1.089 1.117 14,074,618 1.0958 -3.31%
2008-06-20 0 6.350 6.250 6.360 6.330 6.430 2,484,000 15,820,800 6.3691 1.133 1.115 1.135 1.130 1.148 13,917,735 1.1367 -0.16%
2008-06-19 0 6.360 6.350 6.360 6.330 6.510 3,493,000 22,258,840 6.3724 1.135 1.133 1.135 1.130 1.162 19,571,115 1.1373 -1.09%
2008-06-18 0 6.430 6.430 6.450 6.390 6.430 1,878,000 12,037,600 6.4098 1.148 1.148 1.151 1.140 1.148 10,522,346 1.1440 -0.31%
2008-06-17 0 6.450 6.400 6.440 6.370 6.570 2,120,000 13,563,080 6.3977 1.151 1.142 1.149 1.137 1.173 11,878,260 1.1418 0.00%
2008-06-16 0 6.450 6.420 6.450 6.390 6.580 1,138,000 7,345,260 6.4545 1.151 1.146 1.151 1.140 1.174 6,376,161 1.1520 1.26%
2008-06-13 0 6.370 6.370 6.400 6.350 6.400 1,200,000 7,642,160 6.3685 1.137 1.137 1.142 1.133 1.142 6,723,544 1.1366 -0.47%
2008-06-12 0 6.400 6.400 6.430 6.000 6.500 4,228,000 27,001,740 6.3864 1.142 1.142 1.148 1.071 1.160 23,689,285 1.1398 -3.32%
2008-06-11 0 6.620 6.580 6.620 6.550 6.740 1,156,000 7,659,000 6.6254 1.182 1.174 1.182 1.169 1.203 6,477,014 1.1825 -0.45%
2008-06-10 0 6.650 6.650 6.660 6.450 6.990 4,594,000 30,743,900 6.6922 1.187 1.187 1.189 1.151 1.248 25,739,966 1.1944 -5.27%
2008-06-06 0 7.020 7.000 7.020 6.960 7.090 4,532,000 31,857,320 7.0294 1.253 1.249 1.253 1.242 1.265 25,392,583 1.2546 1.74%
2008-06-05 0 6.900 6.860 6.920 6.860 7.020 3,838,000 26,734,480 6.9657 1.231 1.224 1.235 1.224 1.253 21,504,134 1.2432 -2.27%
2008-06-04 0 7.060 7.020 7.060 6.860 7.200 6,309,000 44,220,790 7.0092 1.260 1.253 1.260 1.224 1.285 35,349,031 1.2510 2.47%
2008-06-03 0 6.890 6.830 6.890 6.800 6.910 3,316,000 22,700,140 6.8456 1.230 1.219 1.230 1.214 1.233 18,579,392 1.2218 0.58%
2008-06-02 0 6.850 6.850 6.880 6.850 6.980 2,180,000 14,992,690 6.8774 1.223 1.223 1.228 1.223 1.246 12,214,438 1.2275 -0.44%
2008-05-30 0 6.880 6.850 6.880 6.810 6.950 1,946,000 13,375,540 6.8734 1.228 1.223 1.228 1.215 1.240 10,903,347 1.2267 0.29%
2008-05-29 0 6.860 6.860 6.880 6.810 7.070 5,508,000 37,654,340 6.8363 1.224 1.224 1.228 1.215 1.262 30,861,065 1.2201 0.88%
2008-05-28 0 6.800 6.790 6.800 6.650 6.820 1,764,000 11,954,900 6.7772 1.214 1.212 1.214 1.187 1.217 9,883,609 1.2096 0.15%
2008-05-27 0 6.790 6.750 6.790 6.650 6.850 4,086,000 27,705,900 6.7807 1.212 1.205 1.212 1.187 1.223 22,893,666 1.2102 4.30%
2008-05-26 0 6.510 6.510 6.570 6.350 6.700 4,218,000 27,412,120 6.4988 1.162 1.162 1.173 1.133 1.196 23,633,256 1.1599 -4.12%
2008-05-23 0 6.790 6.790 6.800 6.780 7.000 3,591,000 24,529,490 6.8308 1.212 1.212 1.214 1.210 1.249 20,120,204 1.2191 -1.74%
2008-05-22 0 6.910 6.910 7.000 6.800 7.000 3,880,000 26,791,780 6.9051 1.233 1.233 1.249 1.214 1.249 21,739,458 1.2324 -1.29%
2008-05-21 0 7.000 7.020 7.030 6.400 7.020 6,050,791 41,039,665 6.7825 1.249 1.253 1.255 1.142 1.253 33,902,298 1.2105 2.64%
2008-05-20 0 6.820 6.810 6.840 6.790 7.150 7,778,250 53,289,425 6.8511 1.217 1.215 1.221 1.212 1.276 43,581,169 1.2228 -3.94%
2008-05-19 0 7.100 7.090 7.110 6.850 7.160 4,736,500 33,256,280 7.0213 1.267 1.265 1.269 1.223 1.278 26,538,387 1.2531 3.80%
2008-05-16 0 6.940 6.930 6.940 6.890 7.000 10,130,000 70,285,060 6.9383 1.221 1.219 1.221 1.212 1.231 57,587,708 1.2205 1.91%
2008-05-15 0 6.810 6.810 6.840 6.420 6.970 12,968,000 87,788,810 6.7696 1.198 1.198 1.203 1.129 1.226 73,721,363 1.1908 5.91%
2008-05-14 0 6.430 6.430 6.450 6.150 6.450 5,356,500 33,929,360 6.3342 1.131 1.131 1.135 1.082 1.135 30,450,993 1.1142 3.38%
2008-05-13 0 6.220 6.220 6.230 5.810 6.250 8,112,600 49,519,670 6.1040 1.094 1.094 1.096 1.022 1.099 46,119,057 1.0737 0.32%
2008-05-09 0 6.200 6.160 6.200 5.980 6.270 13,798,800 84,154,429 6.0987 1.091 1.084 1.091 1.052 1.103 78,444,350 1.0728 2.31%
2008-05-08 0 6.060 6.060 6.070 5.740 6.070 4,775,900 28,316,589 5.9291 1.066 1.066 1.068 1.010 1.068 27,150,359 1.0430 1.00%
2008-05-07 0 6.000 5.930 6.000 5.900 6.330 15,684,000 95,790,820 6.1076 1.055 1.043 1.055 1.038 1.113 89,161,463 1.0744 1.01%
2008-05-06 0 5.940 5.940 5.950 5.380 5.950 8,643,000 50,314,380 5.8214 1.045 1.045 1.047 0.946 1.047 49,134,310 1.0240 10.41%
2008-05-05 0 5.380 5.380 5.400 5.220 5.400 6,238,000 33,210,765 5.3239 0.946 0.946 0.950 0.918 0.950 35,462,204 0.9365 2.67%
2008-05-02 0 5.240 5.240 5.250 4.990 5.280 5,264,000 27,264,420 5.1794 0.922 0.922 0.924 0.878 0.929 29,925,143 0.9111 4.80%
2008-04-30 0 5.000 4.950 5.000 4.930 5.080 3,079,000 15,296,740 4.9681 0.880 0.871 0.880 0.867 0.894 17,503,707 0.8739 -0.20%
2008-04-29 0 5.010 5.000 5.010 4.980 5.150 4,336,000 21,877,860 5.0456 0.881 0.880 0.881 0.876 0.906 24,649,586 0.8876 0.20%
2008-04-28 0 5.000 4.990 5.000 4.920 5.040 1,048,400 5,247,316 5.0051 0.880 0.878 0.880 0.865 0.887 5,960,015 0.8804 0.00%
2008-04-25 0 5.000 4.990 5.000 4.900 5.170 2,468,000 12,330,820 4.9963 0.880 0.878 0.880 0.862 0.909 14,030,253 0.8789 -1.96%
2008-04-24 0 5.100 5.070 5.100 4.890 5.100 3,472,000 17,405,180 5.0130 0.897 0.892 0.897 0.860 0.897 19,737,860 0.8818 4.72%
2008-04-23 0 4.870 4.870 4.880 4.650 4.900 2,735,000 13,107,660 4.7926 0.857 0.857 0.858 0.818 0.862 15,548,113 0.8430 2.53%
2008-04-22 0 4.750 4.780 4.790 4.710 4.930 2,578,000 12,298,880 4.7707 0.836 0.841 0.843 0.829 0.867 14,655,589 0.8392 -3.65%
2008-04-21 0 4.930 4.910 4.930 4.760 4.980 3,396,000 16,572,400 4.8800 0.867 0.864 0.867 0.837 0.876 19,305,810 0.8584 5.57%
2008-04-18 0 4.670 4.660 4.670 4.620 4.820 4,894,000 23,027,200 4.7052 0.821 0.820 0.821 0.813 0.848 27,821,742 0.8277 -1.48%
2008-04-17 0 4.740 4.720 4.740 4.410 4.940 13,992,000 65,363,480 4.6715 0.834 0.830 0.834 0.776 0.869 79,542,667 0.8217 10.23%
2008-04-16 0 4.300 4.280 4.300 4.250 4.650 18,072,840 78,084,553 4.3205 0.756 0.753 0.756 0.748 0.818 102,741,702 0.7600 -4.66%
2008-04-15 0 4.510 4.500 4.510 4.410 4.800 7,487,100 33,779,233 4.5117 0.793 0.792 0.793 0.776 0.844 42,563,172 0.7936 -5.85%
2008-04-14 0 4.790 4.790 4.800 4.730 4.940 2,720,000 13,113,060 4.8210 0.843 0.843 0.844 0.832 0.869 15,462,840 0.8480 -4.77%
2008-04-11 0 5.030 5.010 5.030 4.930 5.150 3,354,000 16,841,240 5.0212 0.885 0.881 0.885 0.867 0.906 19,067,046 0.8833 -2.33%
2008-04-10 0 5.150 5.110 5.150 4.810 5.300 5,450,000 27,231,780 4.9967 0.906 0.899 0.906 0.846 0.932 30,982,528 0.8789 -1.15%
2008-04-09 0 5.210 5.210 5.240 5.200 5.430 3,559,615 18,879,024 5.3037 0.916 0.916 0.922 0.915 0.955 20,235,940 0.9329 -3.70%
2008-04-08 0 5.410 5.400 5.410 5.360 5.530 3,314,000 18,074,380 5.4539 0.952 0.950 0.952 0.943 0.973 18,839,651 0.9594 -0.18%
2008-04-07 0 5.420 5.420 5.430 5.220 5.490 3,243,070 17,305,971 5.3363 0.953 0.953 0.955 0.918 0.966 18,436,423 0.9387 -0.55%
2008-04-03 0 5.450 5.440 5.450 5.400 5.680 3,081,000 16,796,400 5.4516 0.959 0.957 0.959 0.950 0.999 17,515,077 0.9590 -2.68%
2008-04-02 0 5.600 5.580 5.590 5.550 5.730 3,238,000 18,251,400 5.6366 0.985 0.982 0.983 0.976 1.008 18,407,601 0.9915 2.19%
2008-04-01 0 5.480 5.470 5.480 5.410 5.750 5,113,139 28,011,122 5.4783 0.964 0.962 0.964 0.952 1.011 29,067,518 0.9637 3.79%
2008-03-31 0 5.280 5.230 5.330 5.110 5.470 4,212,000 22,489,840 5.3395 0.929 0.920 0.938 0.899 0.962 23,944,662 0.9392 -1.49%
2008-03-28 0 5.360 5.360 5.370 5.300 5.620 8,752,000 47,685,020 5.4485 0.943 0.943 0.945 0.932 0.989 49,753,961 0.9584 1.13%
2008-03-27 0 5.300 5.270 5.300 4.830 5.400 4,623,000 23,937,720 5.1780 0.932 0.927 0.932 0.850 0.950 26,281,143 0.9108 8.16%
2008-03-26 0 4.900 4.850 4.940 4.520 4.970 5,695,000 27,292,120 4.7923 0.862 0.853 0.869 0.795 0.874 32,375,321 0.8430 7.69%
2008-03-25 0 4.550 4.540 4.550 4.200 4.650 7,542,500 33,300,540 4.4151 0.800 0.799 0.800 0.739 0.818 42,878,114 0.7766 14.04%
2008-03-20 0 3.990 4.000 4.010 3.900 4.740 15,596,000 65,994,480 4.2315 0.702 0.704 0.705 0.686 0.834 88,661,194 0.7443 -17.73%
2008-03-19 0 4.850 4.820 4.850 4.820 5.400 5,104,000 25,592,500 5.0142 0.853 0.848 0.853 0.848 0.950 29,015,564 0.8820 -6.19%
2008-03-18 0 5.170 5.160 5.210 5.010 5.500 2,197,000 11,297,680 5.1423 0.909 0.908 0.916 0.881 0.967 12,489,654 0.9046 -1.71%
2008-03-17 0 5.260 5.210 5.270 5.150 5.480 1,032,000 5,420,980 5.2529 0.925 0.916 0.927 0.906 0.964 5,866,783 0.9240 -4.71%
2008-03-14 0 5.520 5.520 5.570 5.520 5.780 1,284,000 7,205,060 5.6114 0.971 0.971 0.980 0.971 1.017 7,299,370 0.9871 -4.17%
2008-03-13 0 5.760 5.700 5.760 5.600 5.900 3,786,000 21,634,240 5.7143 1.013 1.003 1.013 0.985 1.038 21,522,909 1.0052 -1.71%
2008-03-12 0 5.860 5.850 5.870 5.850 6.230 2,040,000 12,165,800 5.9636 1.031 1.029 1.033 1.029 1.096 11,597,130 1.0490 -2.33%
2008-03-11 0 6.000 5.950 5.990 5.800 6.000 2,526,000 14,921,860 5.9073 1.055 1.047 1.054 1.020 1.055 14,359,975 1.0391 -0.33%
2008-03-10 0 6.020 6.010 6.020 5.700 6.030 3,088,300 17,967,370 5.8179 1.059 1.057 1.059 1.003 1.061 17,556,576 1.0234 2.73%
2008-03-07 0 5.860 5.800 5.850 5.800 6.170 2,466,000 14,718,040 5.9684 1.031 1.020 1.029 1.020 1.085 14,018,883 1.0499 -5.48%
2008-03-06 0 6.200 6.200 6.250 6.180 6.550 4,128,000 25,849,480 6.2620 1.091 1.091 1.099 1.087 1.152 23,467,133 1.1015 -4.17%
2008-03-05 0 6.470 6.460 6.490 6.200 6.700 2,298,000 14,702,640 6.3980 1.138 1.136 1.142 1.091 1.179 13,063,826 1.1254 -0.77%
2008-03-04 0 6.520 6.500 6.510 6.500 6.770 1,380,000 9,123,900 6.6115 1.147 1.143 1.145 1.143 1.191 7,845,117 1.1630 -3.69%
2008-03-03 0 6.770 6.770 6.790 6.630 6.840 1,317,000 8,917,990 6.7714 1.191 1.191 1.194 1.166 1.203 7,486,971 1.1911 -1.46%
2008-02-29 0 6.870 6.860 6.870 6.680 6.870 1,400,000 9,535,240 6.8109 1.208 1.207 1.208 1.175 1.208 7,958,815 1.1981 0.59%
2008-02-28 0 6.830 6.830 6.890 6.650 6.850 1,722,000 11,660,120 6.7713 1.201 1.201 1.212 1.170 1.205 9,789,342 1.1911 0.15%
2008-02-27 0 6.820 6.810 6.820 6.800 6.920 1,266,000 8,652,200 6.8343 1.200 1.198 1.200 1.196 1.217 7,197,042 1.2022 0.29%
2008-02-26 0 6.800 6.770 6.840 6.650 6.830 3,408,000 23,030,480 6.7578 1.196 1.191 1.203 1.170 1.201 19,374,029 1.1887 0.44%
2008-02-25 0 6.770 6.730 6.770 6.720 6.880 1,860,000 12,614,840 6.7822 1.191 1.184 1.191 1.182 1.210 10,573,854 1.1930 0.00%
2008-02-22 0 6.770 6.770 6.780 6.720 6.840 1,080,000 7,328,200 6.7854 1.191 1.191 1.193 1.182 1.203 6,139,657 1.1936 -1.88%
2008-02-21 0 6.900 6.880 6.920 6.880 7.110 3,444,000 23,919,520 6.9453 1.214 1.210 1.217 1.210 1.251 19,578,684 1.2217 -2.82%
2008-02-20 0 7.100 7.090 7.100 6.650 7.150 5,532,000 37,894,300 6.8500 1.249 1.247 1.249 1.170 1.258 31,448,687 1.2050 0.28%
2008-02-19 0 7.080 6.980 7.080 6.760 7.100 2,144,000 14,770,320 6.8891 1.245 1.228 1.245 1.189 1.249 12,188,356 1.2118 4.58%
2008-02-18 0 6.770 6.740 6.770 6.680 6.970 2,022,000 13,598,720 6.7254 1.191 1.186 1.191 1.175 1.226 11,494,802 1.1830 -0.73%
2008-02-15 0 6.820 6.860 6.880 6.260 6.880 4,166,000 27,502,620 6.6017 1.200 1.207 1.210 1.101 1.210 23,683,158 1.1613 7.40%
2008-02-14 0 6.350 6.320 6.330 6.130 6.500 3,808,000 24,035,800 6.3119 1.117 1.112 1.113 1.078 1.143 21,647,976 1.1103 3.76%
2008-02-13 0 6.120 6.110 6.150 6.100 6.250 840,000 5,181,360 6.1683 1.077 1.075 1.082 1.073 1.099 4,775,289 1.0850 -0.49%
2008-02-12 0 6.150 6.130 6.170 6.060 6.300 1,116,000 6,893,580 6.1770 1.082 1.078 1.085 1.066 1.108 6,344,312 1.0866 0.00%
2008-02-11 0 6.150 6.060 6.200 5.920 6.300 4,448,008 27,167,110 6.1077 1.082 1.066 1.091 1.041 1.108 25,286,336 1.0744 -1.13%
2008-02-06 0 6.220 6.210 6.260 6.160 6.320 3,668,175 22,924,163 6.2495 1.094 1.092 1.101 1.084 1.112 20,853,089 1.0993 -2.66%
2008-02-05 0 6.390 6.370 6.400 6.280 6.480 3,533,800 22,459,495 6.3556 1.124 1.121 1.126 1.105 1.140 20,089,185 1.1180 -1.54%
2008-02-04 0 6.490 6.480 6.530 6.250 6.550 4,932,000 31,402,340 6.3671 1.142 1.140 1.149 1.099 1.152 28,037,767 1.1200 4.85%
2008-02-01 0 6.190 6.180 6.240 6.020 6.390 2,868,000 17,814,190 6.2114 1.089 1.087 1.098 1.059 1.124 16,304,200 1.0926 -0.16%
2008-01-31 0 6.200 6.200 6.240 6.000 6.350 5,632,000 35,125,280 6.2367 1.091 1.091 1.098 1.055 1.117 32,017,174 1.0971 1.81%
2008-01-30 0 6.090 6.030 6.090 6.000 6.500 7,013,764 43,563,174 6.2111 1.071 1.061 1.071 1.055 1.143 39,872,319 1.0926 -2.72%
2008-01-29 0 6.260 6.230 6.260 6.200 6.310 2,592,000 16,201,960 6.2508 1.101 1.096 1.101 1.091 1.110 14,735,177 1.0995 1.13%
2008-01-28 0 6.190 6.170 6.240 5.960 6.400 4,632,000 28,560,300 6.1659 1.089 1.085 1.098 1.048 1.126 26,332,307 1.0846 2.48%
2008-01-25 0 6.040 6.000 6.010 5.860 6.250 6,869,000 41,251,822 6.0055 1.062 1.055 1.057 1.031 1.099 39,049,355 1.0564 5.78%
2008-01-24 0 5.710 5.650 5.690 5.460 5.930 12,278,000 70,151,340 5.7136 1.004 0.994 1.001 0.960 1.043 69,798,804 1.0051 -0.87%
2008-01-23 0 5.760 5.750 5.760 5.700 6.400 9,300,000 54,678,984 5.8795 1.013 1.011 1.013 1.003 1.126 52,869,268 1.0342 -6.34%
2008-01-22 0 6.150 5.870 6.130 5.110 6.350 15,439,000 89,076,480 5.7696 1.082 1.033 1.078 0.899 1.117 87,768,670 1.0149 -1.13%
2008-01-21 0 6.220 6.250 6.280 6.110 6.470 2,482,000 15,662,100 6.3103 1.094 1.099 1.105 1.075 1.138 14,109,841 1.1100 -4.89%
2008-01-18 0 6.540 6.550 6.580 6.050 6.600 10,589,916 67,270,853 6.3524 1.150 1.152 1.157 1.064 1.161 60,202,270 1.1174 0.00%
2008-01-17 0 6.540 6.450 6.500 5.880 6.600 11,898,000 73,321,680 6.1625 1.150 1.135 1.143 1.034 1.161 67,638,554 1.0840 1.40%
2008-01-16 0 6.450 6.450 6.500 5.580 6.450 27,745,340 162,786,550 5.8672 1.135 1.135 1.143 0.982 1.135 157,728,583 1.0321 0.78%
2008-01-15 0 6.400 6.300 6.310 6.170 7.040 29,911,000 191,849,010 6.4140 1.126 1.108 1.110 1.085 1.238 170,040,074 1.1283 -5.19%
2008-01-14 0 6.750 6.810 6.830 6.600 6.850 12,635,000 85,229,042 6.7455 1.187 1.198 1.201 1.161 1.205 71,828,302 1.1866 -0.88%
2008-01-11 0 6.810 6.810 6.820 6.720 6.880 4,426,000 30,084,940 6.7973 1.198 1.198 1.200 1.182 1.210 25,161,224 1.1957 -1.30%
2008-01-10 0 6.900 6.890 6.900 6.650 7.050 8,957,200 61,478,634 6.8636 1.214 1.212 1.214 1.170 1.240 50,920,496 1.2073 -1.29%
2008-01-09 0 6.990 6.880 6.900 6.850 7.050 10,450,202 72,709,812 6.9577 1.230 1.210 1.214 1.205 1.240 59,408,014 1.2239 -0.14%
2008-01-08 0 7.000 7.000 7.010 6.510 7.300 13,397,868 93,381,353 6.9699 1.231 1.231 1.233 1.145 1.284 76,165,105 1.2260 -0.28%
2008-01-07 0 7.020 7.000 7.030 6.970 7.100 3,744,000 26,302,220 7.0252 1.235 1.231 1.237 1.226 1.249 21,284,144 1.2358 -2.09%
2008-01-04 0 7.170 7.170 7.180 7.040 7.200 5,766,000 41,068,400 7.1225 1.261 1.261 1.263 1.238 1.267 32,778,946 1.2529 1.13%
2008-01-03 0 7.090 7.080 7.100 6.940 7.340 10,382,000 73,939,920 7.1219 1.247 1.245 1.249 1.221 1.291 59,020,295 1.2528 -3.41%
2008-01-02 0 7.340 7.300 7.340 7.180 7.660 7,339,637 54,366,344 7.4072 1.291 1.284 1.291 1.263 1.347 41,724,864 1.3030 -3.17%
2007-12-31 0 7.580 7.490 7.500 7.430 7.750 2,674,000 20,278,800 7.5837 1.333 1.318 1.319 1.307 1.363 15,201,336 1.3340 1.07%
2007-12-28 0 7.500 7.500 7.530 7.350 7.600 1,949,523 14,677,003 7.5285 1.319 1.319 1.325 1.293 1.337 11,082,780 1.3243 -1.32%
2007-12-27 0 7.600 7.590 7.600 7.440 7.800 2,845,528 21,484,872 7.5504 1.337 1.335 1.337 1.309 1.372 16,176,450 1.3282 -2.56%
2007-12-24 0 7.800 7.790 7.800 7.770 7.900 4,101,367 32,012,441 7.8053 1.372 1.370 1.372 1.367 1.390 23,315,728 1.3730 0.00%
2007-12-21 0 7.800 7.650 7.660 7.450 7.850 8,749,923 66,570,588 7.6081 1.372 1.346 1.347 1.310 1.381 49,742,153 1.3383 4.14%
2007-12-20 0 7.490 7.450 7.490 7.410 7.700 3,471,000 25,960,540 7.4793 1.318 1.310 1.318 1.303 1.354 19,732,175 1.3156 -2.73%
2007-12-19 0 7.700 7.650 7.740 7.480 7.770 4,332,000 32,804,420 7.5726 1.354 1.346 1.362 1.316 1.367 24,626,846 1.3321 1.32%
2007-12-18 0 7.600 7.560 7.600 7.220 7.680 4,834,000 36,063,740 7.4604 1.337 1.330 1.337 1.270 1.351 27,480,650 1.3123 2.01%
2007-12-17 0 7.450 7.420 7.450 7.400 7.850 4,455,000 33,896,810 7.6087 1.310 1.305 1.310 1.302 1.381 25,326,085 1.3384 -2.61%
2007-12-14 0 7.650 7.630 7.650 7.480 8.200 14,004,000 106,942,280 7.6366 1.346 1.342 1.346 1.316 1.442 79,610,885 1.3433 -7.38%
2007-12-13 0 8.260 8.230 8.260 8.100 8.600 8,357,100 69,607,647 8.3292 1.453 1.448 1.453 1.425 1.513 47,509,007 1.4651 -3.28%
2007-12-12 0 8.540 8.540 8.550 8.500 8.740 1,722,346 14,765,930 8.5731 1.502 1.502 1.504 1.495 1.537 9,791,309 1.5081 -1.50%
2007-12-11 0 8.670 8.650 8.680 8.600 8.800 2,725,000 23,660,870 8.6829 1.525 1.522 1.527 1.513 1.548 15,491,264 1.5274 -1.70%
2007-12-10 0 8.820 8.800 8.820 8.600 8.850 2,298,000 20,052,780 8.7262 1.551 1.548 1.551 1.513 1.557 13,063,826 1.5350 1.38%
2007-12-07 0 8.700 8.690 8.700 8.670 8.920 5,297,367 46,423,526 8.7635 1.530 1.529 1.530 1.525 1.569 30,114,830 1.5416 -0.34%
2007-12-06 0 8.730 8.740 8.810 8.710 9.300 6,694,000 60,597,782 9.0526 1.536 1.537 1.550 1.532 1.636 38,054,503 1.5924 -3.75%
2007-12-05 0 9.070 9.060 9.070 9.020 9.400 3,367,000 30,580,550 9.0824 1.595 1.594 1.595 1.587 1.654 19,140,949 1.5977 -1.95%
2007-12-04 0 9.250 9.250 9.270 9.060 9.350 2,841,558 26,313,952 9.2604 1.627 1.627 1.631 1.594 1.645 16,153,881 1.6290 2.89%
2007-12-03 0 8.990 9.000 9.140 8.980 9.380 2,860,000 26,362,520 9.2177 1.581 1.583 1.608 1.580 1.650 16,258,721 1.6214 1.01%
2007-11-30 0 8.900 8.860 8.900 8.750 9.000 3,574,000 31,696,220 8.8686 1.566 1.559 1.566 1.539 1.583 20,317,717 1.5600 0.68%
2007-11-29 0 8.840 8.800 8.840 8.500 9.000 6,202,000 54,688,160 8.8178 1.555 1.548 1.555 1.495 1.583 35,257,549 1.5511 6.51%
2007-11-28 0 8.300 8.280 8.310 8.000 8.600 4,362,000 36,886,340 8.4563 1.460 1.456 1.462 1.407 1.513 24,797,392 1.4875 -1.54%
2007-11-27 0 8.430 8.420 8.430 8.110 8.590 5,734,500 48,214,004 8.4077 1.483 1.481 1.483 1.427 1.511 32,599,873 1.4790 0.36%
2007-11-26 0 8.400 8.400 8.440 8.010 8.520 6,054,000 50,140,400 8.2822 1.478 1.478 1.485 1.409 1.499 34,416,188 1.4569 2.44%
2007-11-23 0 8.200 8.250 8.290 7.120 8.250 13,932,000 106,041,049 7.6113 1.442 1.451 1.458 1.252 1.451 79,201,575 1.3389 3.80%
2007-11-22 0 7.900 8.000 8.090 7.590 8.600 6,345,172 49,659,644 7.8264 1.390 1.407 1.423 1.335 1.513 36,071,462 1.3767 -1.25%
2007-11-21 0 8.000 8.010 8.050 7.900 8.200 7,573,949 60,688,952 8.0129 1.407 1.409 1.416 1.390 1.442 43,056,897 1.4095 -4.76%
2007-11-20 0 8.400 8.460 8.500 7.960 8.460 6,404,000 51,952,820 8.1126 1.478 1.488 1.495 1.400 1.488 36,405,892 1.4270 -2.21%
2007-11-19 0 8.590 8.590 8.600 8.580 9.030 3,692,000 31,978,020 8.6614 1.511 1.511 1.513 1.509 1.588 20,988,531 1.5236 -2.39%
2007-11-16 0 8.800 8.800 8.850 8.780 9.060 4,222,002 37,600,937 8.9059 1.548 1.548 1.557 1.544 1.594 24,001,522 1.5666 -4.97%
2007-11-15 0 9.260 9.220 9.280 9.100 9.400 3,422,000 31,572,200 9.2262 1.629 1.622 1.632 1.601 1.654 19,453,617 1.6229 -0.96%
2007-11-14 0 9.350 9.340 9.350 9.350 9.680 2,206,000 20,743,200 9.4031 1.645 1.643 1.645 1.645 1.703 12,540,818 1.6541 1.41%
2007-11-13 0 9.220 9.210 9.220 8.880 9.360 2,510,160 22,942,972 9.1400 1.622 1.620 1.622 1.562 1.646 14,269,927 1.6078 -1.50%
2007-11-12 0 9.360 9.360 9.500 9.060 9.870 5,807,934 55,161,144 9.4976 1.646 1.646 1.671 1.594 1.736 33,017,336 1.6707 -6.77%
2007-11-09 0 10.04 10.02 10.04 9.980 10.22 4,388,000 44,140,400 10.059 1.766 1.763 1.766 1.756 1.798 24,945,199 1.7695 -0.20%
2007-11-08 0 10.06 10.06 10.10 9.730 10.14 4,210,000 42,028,640 9.9830 1.770 1.770 1.777 1.712 1.784 23,933,292 1.7561 -1.76%
2007-11-07 0 10.24 10.10 10.22 9.820 10.26 7,464,000 74,735,100 10.013 1.801 1.777 1.798 1.727 1.805 42,431,851 1.7613 4.28%
2007-11-06 0 9.820 9.820 9.830 9.750 9.890 2,553,000 25,031,320 9.8047 1.727 1.727 1.729 1.715 1.740 14,513,467 1.7247 0.20%
2007-11-05 0 9.800 9.800 9.840 9.700 10.18 3,619,000 35,442,210 9.7934 1.724 1.724 1.731 1.706 1.791 20,573,536 1.7227 -1.80%
2007-11-02 0 9.980 9.940 9.980 9.700 10.08 3,200,000 31,782,440 9.9320 1.756 1.749 1.756 1.706 1.773 18,191,576 1.7471 -3.67%
2007-11-01 0 10.36 10.34 10.36 10.02 10.82 10,756,008 111,501,802 10.366 1.822 1.819 1.822 1.763 1.903 61,146,481 1.8235 -0.77%
2007-10-31 0 10.44 10.44 10.52 9.980 10.70 10,082,424 105,150,045 10.429 1.836 1.836 1.851 1.756 1.882 57,317,245 1.8345 4.61%
2007-10-30 0 9.980 9.960 9.980 9.780 10.32 4,154,000 41,565,380 10.006 1.756 1.752 1.756 1.720 1.815 23,614,940 1.7601 -2.16%
2007-10-29 0 10.20 10.06 10.10 9.600 10.28 11,519,000 115,153,070 9.9968 1.794 1.770 1.777 1.689 1.808 65,483,989 1.7585 7.26%
2007-10-26 0 9.510 9.570 9.580 9.490 9.650 3,267,000 31,233,320 9.5602 1.673 1.683 1.685 1.669 1.697 18,572,462 1.6817 1.71%
2007-10-25 0 9.350 9.240 9.400 9.300 9.740 2,758,000 26,196,520 9.4984 1.645 1.625 1.654 1.636 1.713 15,678,865 1.6708 -2.30%
2007-10-24 0 9.570 9.570 9.580 9.200 9.800 9,986,000 95,604,080 9.5738 1.683 1.683 1.685 1.618 1.724 56,769,087 1.6841 5.16%
2007-10-23 0 9.100 9.190 9.200 8.760 9.320 10,467,000 93,873,750 8.9685 1.601 1.617 1.618 1.541 1.639 59,503,509 1.5776 1.79%
2007-10-22 0 8.940 8.910 8.950 8.940 9.360 4,882,000 44,472,000 9.1094 1.573 1.567 1.574 1.573 1.646 27,753,523 1.6024 -7.36%
2007-10-18 0 9.650 9.470 9.650 9.470 9.770 3,068,000 29,403,640 9.5840 1.697 1.666 1.697 1.666 1.719 17,441,174 1.6859 1.90%
2007-10-17 0 9.470 9.420 9.470 9.370 9.540 4,409,003 41,551,231 9.4242 1.666 1.657 1.666 1.648 1.678 25,064,598 1.6578 -1.56%
2007-10-16 0 9.620 9.600 9.650 9.600 9.980 5,314,006 51,851,959 9.7576 1.692 1.689 1.697 1.689 1.756 30,209,420 1.7164 -3.70%
2007-10-15 0 9.990 9.950 9.960 9.960 10.10 10,090,321 100,922,152 10.002 1.757 1.750 1.752 1.752 1.777 57,362,139 1.7594 -0.10%
2007-10-12 0 10.00 10.00 10.04 9.800 10.18 8,435,000 84,646,120 10.035 1.759 1.759 1.766 1.724 1.791 47,951,858 1.7652 -0.20%
2007-10-11 0 10.02 10.02 10.04 9.900 10.10 6,218,000 62,203,600 10.004 1.763 1.763 1.766 1.741 1.777 35,348,506 1.7597 0.20%
2007-10-10 0 10.00 9.990 10.00 9.860 10.40 8,880,096 89,079,067 10.031 1.759 1.757 1.759 1.734 1.829 50,482,170 1.7646 -2.91%
2007-10-09 0 10.30 10.28 10.30 9.450 10.30 14,734,300 147,898,634 10.038 1.812 1.808 1.812 1.662 1.812 83,762,544 1.7657 4.25%
2007-10-08 0 9.880 9.830 9.840 9.840 10.14 8,818,000 88,267,520 10.010 1.738 1.729 1.731 1.731 1.784 50,129,162 1.7608 -0.50%
2007-10-05 0 9.930 9.820 9.930 9.700 10.08 11,793,200 116,891,935 9.9118 1.747 1.727 1.747 1.706 1.773 67,042,780 1.7435 4.53%
2007-10-04 0 9.500 9.600 9.700 8.800 9.600 19,974,400 181,888,141 9.1061 1.671 1.689 1.706 1.548 1.689 113,551,819 1.6018 4.86%
2007-10-03 0 9.060 9.000 9.050 8.830 10.08 20,708,500 194,004,358 9.3683 1.594 1.583 1.592 1.553 1.773 117,725,080 1.6479 -9.58%
2007-10-02 0 10.02 9.970 10.02 9.580 10.30 20,923,000 208,294,010 9.9553 1.763 1.754 1.763 1.685 1.812 118,944,484 1.7512 -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 1.794 1.801 1.805 1.741 1.829 1,140,850,592 1.8096 -8.93%
2007-09-27 1 11.20 11.08 11.20 10.42 11.40 7,946,000 87,787,720 11.048 1.970 1.949 1.970 1.833 2.005 45,171,958 1.9434 8.95%
2007-09-25 0 10.28 10.26 10.32 10.12 10.40 1,874,000 19,267,000 10.281 1.808 1.805 1.815 1.780 1.829 10,653,442 1.8085 -0.77%
2007-09-24 0 10.36 10.28 10.36 10.10 10.48 2,824,336 29,127,621 10.313 1.822 1.808 1.822 1.777 1.843 16,055,976 1.8141 1.77%
2007-09-21 0 10.18 10.14 10.18 9.900 10.34 4,664,000 46,853,320 10.046 1.791 1.784 1.791 1.741 1.819 26,514,222 1.7671 -3.23%
2007-09-20 0 10.52 10.48 10.58 10.22 10.70 1,954,000 20,483,560 10.483 1.851 1.843 1.861 1.798 1.882 11,108,231 1.8440 -0.19%
2007-09-19 0 10.54 10.42 10.54 10.10 11.20 6,496,000 68,839,600 10.597 1.854 1.833 1.854 1.777 1.970 36,928,900 1.8641 4.56%
2007-09-18 0 10.08 10.06 10.12 9.720 10.24 2,417,000 24,211,260 10.017 1.773 1.770 1.780 1.710 1.801 13,740,325 1.7621 1.82%
2007-09-17 0 9.900 9.880 10.00 9.800 10.28 1,602,500 15,916,500 9.9323 1.741 1.738 1.759 1.724 1.808 9,110,000 1.7471 -1.98%
2007-09-14 0 10.10 10.00 10.10 9.430 10.24 5,356,000 53,116,050 9.9171 1.777 1.759 1.777 1.659 1.801 30,448,151 1.7445 6.88%
2007-09-13 0 9.450 9.400 9.470 9.200 9.530 1,972,000 18,562,080 9.4128 1.662 1.654 1.666 1.618 1.676 11,210,559 1.6558 0.21%
2007-09-12 0 9.430 9.430 9.470 9.300 9.690 5,824,455 55,238,721 9.4839 1.659 1.659 1.666 1.636 1.705 33,111,255 1.6683 2.28%
2007-09-11 0 9.220 9.220 9.230 9.180 9.700 5,454,000 51,486,820 9.4402 1.622 1.622 1.624 1.615 1.706 31,005,268 1.6606 -1.91%
2007-09-10 0 9.400 9.390 9.400 9.300 9.500 7,449,000 70,167,330 9.4197 1.654 1.652 1.654 1.636 1.671 42,346,578 1.6570 -4.95%
2007-09-07 0 9.890 9.850 9.870 9.850 10.20 4,615,000 45,929,668 9.9523 1.740 1.733 1.736 1.733 1.794 26,235,664 1.7507 -1.00%
2007-09-06 0 9.990 9.980 9.990 9.800 10.28 8,121,000 81,733,180 10.064 1.757 1.756 1.757 1.724 1.808 46,166,809 1.7704 -4.68%
2007-09-05 0 10.48 10.44 10.48 10.40 10.98 21,581,000 228,928,314 10.608 1.843 1.836 1.843 1.829 1.931 122,685,127 1.8660 4.80%
2007-09-04 0 10.00 10.00 10.02 9.500 10.20 12,718,000 126,854,760 9.9744 1.759 1.759 1.763 1.671 1.794 72,300,146 1.7546 5.04%
2007-09-03 0 9.520 9.490 9.500 8.500 9.540 11,888,000 107,832,000 9.0707 1.675 1.669 1.671 1.495 1.678 67,581,706 1.5956 11.09%
2007-08-31 0 8.570 8.570 8.590 8.380 8.600 7,606,000 64,946,740 8.5389 1.508 1.508 1.511 1.474 1.513 43,239,103 1.5020 2.27%
2007-08-30 0 8.380 8.340 8.450 8.340 8.480 5,268,000 44,414,480 8.4310 1.474 1.467 1.486 1.467 1.492 29,947,882 1.4831 2.57%
2007-08-29 0 8.170 8.140 8.180 7.810 8.240 2,880,000 23,325,100 8.0990 1.437 1.432 1.439 1.374 1.449 16,372,419 1.4247 -2.27%
2007-08-28 0 8.360 8.320 8.360 8.200 8.520 4,622,000 38,781,880 8.3907 1.471 1.464 1.471 1.442 1.499 26,275,458 1.4760 0.84%
2007-08-27 0 8.290 8.280 8.290 7.950 8.360 12,453,304 100,937,851 8.1053 1.458 1.456 1.458 1.398 1.471 70,795,384 1.4258 6.69%
2007-08-24 0 7.770 7.740 7.790 7.660 7.900 3,594,000 27,944,700 7.7754 1.367 1.362 1.370 1.347 1.390 20,431,414 1.3677 -0.89%
2007-08-23 0 7.840 7.780 7.830 7.560 7.990 3,042,000 23,884,640 7.8516 1.379 1.369 1.377 1.330 1.405 17,293,367 1.3811 0.64%
2007-08-22 0 7.880 7.820 7.890 7.760 7.980 8,010,000 62,658,894 7.8226 1.370 1.360 1.372 1.349 1.388 46,061,877 1.3603 1.94%
2007-08-21 0 7.730 7.730 7.750 7.500 7.830 11,552,000 88,297,756 7.6435 1.344 1.344 1.348 1.304 1.362 66,430,312 1.3292 3.07%
2007-08-20 0 7.500 7.370 7.400 7.200 7.600 9,793,000 71,940,380 7.3461 1.304 1.282 1.287 1.252 1.322 56,315,101 1.2775 11.61%
2007-08-17 0 6.720 6.730 6.740 5.560 7.290 35,161,642 225,060,629 6.4007 1.169 1.170 1.172 0.967 1.268 202,198,653 1.1131 -4.00%
2007-08-16 0 7.000 7.000 7.040 6.500 7.700 18,134,000 126,100,636 6.9538 1.217 1.217 1.224 1.130 1.339 104,280,408 1.2092 -11.28%
2007-08-15 0 7.890 7.880 7.900 7.500 8.300 9,568,000 77,044,610 8.0523 1.372 1.370 1.374 1.304 1.443 55,021,228 1.4003 -3.55%
2007-08-14 0 8.180 8.180 8.220 8.100 8.470 9,168,000 75,743,510 8.2617 1.422 1.422 1.429 1.409 1.473 52,721,009 1.4367 -1.21%
2007-08-13 0 8.280 8.280 8.290 8.200 9.000 8,961,000 77,408,620 8.6384 1.440 1.440 1.442 1.426 1.565 51,530,646 1.5022 -2.59%
2007-08-10 0 8.500 8.300 8.650 7.500 8.700 6,483,498 52,405,469 8.0829 1.478 1.443 1.504 1.304 1.513 37,283,656 1.4056 2.53%
2007-08-09 0 8.290 8.290 8.300 8.010 8.350 7,741,000 64,165,780 8.2891 1.442 1.442 1.443 1.393 1.452 44,514,980 1.4414 4.94%
2007-08-08 0 7.900 7.970 8.000 7.290 7.940 5,068,000 38,637,580 7.6238 1.374 1.386 1.391 1.268 1.381 29,143,769 1.3258 7.92%
2007-08-07 0 7.320 7.320 7.340 7.260 7.510 3,478,000 25,630,480 7.3693 1.273 1.273 1.276 1.262 1.306 20,000,400 1.2815 0.97%
2007-08-06 0 7.250 7.230 7.250 7.230 7.640 4,648,000 34,049,520 7.3256 1.261 1.257 1.261 1.257 1.329 26,728,540 1.2739 -6.45%
2007-08-03 0 7.750 7.740 7.750 7.140 7.850 9,756,105 72,058,470 7.3860 1.348 1.346 1.348 1.242 1.365 56,102,934 1.2844 5.30%
2007-08-02 0 7.360 7.280 7.330 7.160 8.100 8,173,000 61,303,850 7.5008 1.280 1.266 1.275 1.245 1.409 46,999,216 1.3044 -6.60%
2007-08-01 0 7.880 7.800 7.850 7.740 8.190 3,560,000 28,445,120 7.9902 1.370 1.356 1.365 1.346 1.424 20,471,945 1.3895 -2.60%
2007-07-31 0 8.090 8.090 8.100 8.060 8.300 1,706,000 13,845,220 8.1156 1.407 1.407 1.409 1.402 1.443 9,810,432 1.4113 -0.74%
2007-07-30 0 8.150 8.100 8.150 7.850 8.200 754,000 6,063,320 8.0415 1.417 1.409 1.417 1.365 1.426 4,335,912 1.3984 2.77%
2007-07-27 0 7.930 7.950 7.990 7.800 8.100 4,212,000 33,305,580 7.9073 1.379 1.382 1.389 1.356 1.409 24,221,301 1.3751 -4.80%
2007-07-26 0 8.330 8.330 8.380 8.330 8.800 2,887,000 24,292,540 8.4145 1.449 1.449 1.457 1.449 1.530 16,601,827 1.4632 0.00%
2007-07-25 0 8.330 8.330 8.340 8.060 8.380 3,918,000 32,499,480 8.2949 1.449 1.449 1.450 1.402 1.457 22,530,641 1.4425 -0.60%
2007-07-24 0 8.380 8.320 8.380 8.050 8.400 7,354,000 59,725,380 8.1215 1.457 1.447 1.457 1.400 1.461 42,289,518 1.4123 8.27%
2007-07-23 0 7.740 7.730 7.740 7.660 7.990 7,199,000 55,847,220 7.7576 1.346 1.344 1.346 1.332 1.389 41,398,183 1.3490 -2.52%
2007-07-20 0 7.940 7.940 8.000 7.900 8.100 2,196,000 17,515,560 7.9761 1.381 1.381 1.391 1.374 1.409 12,628,200 1.3870 -1.00%
2007-07-19 0 8.020 8.010 8.040 7.940 8.130 1,908,000 15,262,550 7.9992 1.395 1.393 1.398 1.381 1.414 10,972,043 1.3910 -0.25%
2007-07-18 0 8.040 8.000 8.040 7.850 8.200 3,106,000 24,952,960 8.0338 1.398 1.391 1.398 1.365 1.426 17,861,197 1.3970 1.64%
2007-07-17 0 7.910 7.900 7.910 7.700 8.210 2,446,000 19,543,260 7.9899 1.376 1.374 1.376 1.339 1.428 14,065,836 1.3894 -2.94%
2007-07-16 0 8.150 8.180 8.190 8.090 8.250 6,124,000 50,058,000 8.1741 1.417 1.422 1.424 1.407 1.435 35,216,346 1.4214 0.74%
2007-07-13 0 8.090 8.070 8.100 7.790 8.100 5,826,000 46,624,480 8.0028 1.407 1.403 1.409 1.355 1.409 33,502,683 1.3917 6.17%
2007-07-12 0 7.620 7.620 7.680 7.600 8.100 6,281,000 48,384,420 7.7033 1.325 1.325 1.336 1.322 1.409 36,119,182 1.3396 -2.93%
2007-07-11 0 7.850 7.800 7.840 7.750 8.330 9,264,000 73,556,480 7.9400 1.365 1.356 1.363 1.348 1.449 53,273,062 1.3807 -7.97%
2007-07-10 0 8.530 8.510 8.530 8.350 8.700 3,372,836 28,745,805 8.5227 1.483 1.480 1.483 1.452 1.513 19,395,650 1.4821 -0.47%
2007-07-09 0 8.570 8.550 8.570 7.950 8.710 7,142,000 60,821,440 8.5160 1.490 1.487 1.490 1.382 1.515 41,070,402 1.4809 9.17%
2007-07-06 0 7.850 7.840 7.850 7.730 8.100 8,468,000 66,694,520 7.8761 1.365 1.363 1.365 1.344 1.409 48,695,627 1.3696 -1.13%
2007-07-05 0 7.940 7.930 7.940 7.480 7.950 27,380,000 211,605,180 7.7285 1.381 1.379 1.381 1.301 1.382 157,449,960 1.3440 6.15%
2007-07-04 0 7.480 7.460 7.480 7.250 7.800 2,643,000 19,658,330 7.4379 1.301 1.297 1.301 1.261 1.356 15,198,694 1.2934 3.03%
2007-07-03 0 7.260 7.260 7.280 7.110 7.640 4,280,000 31,412,180 7.3393 1.262 1.262 1.266 1.236 1.329 24,612,339 1.2763 4.01%
2007-06-29 0 6.980 6.980 6.990 6.560 7.100 3,790,000 26,188,680 6.9099 1.214 1.214 1.216 1.141 1.235 21,794,571 1.2016 6.40%
2007-06-28 0 6.560 6.560 6.600 6.400 6.620 1,476,000 9,654,580 6.5410 1.141 1.141 1.148 1.113 1.151 8,487,806 1.1375 1.55%
2007-06-27 0 6.460 6.460 6.480 6.200 6.800 2,502,000 16,233,560 6.4882 1.123 1.123 1.127 1.078 1.182 14,387,867 1.1283 -0.92%
2007-06-26 0 6.520 6.650 6.680 6.470 6.890 1,158,978 7,655,833 6.6057 1.134 1.156 1.162 1.125 1.198 6,664,757 1.1487 -4.82%
2007-06-25 0 6.850 6.700 6.850 6.600 6.900 1,354,000 9,163,400 6.7677 1.191 1.165 1.191 1.148 1.200 7,786,240 1.1769 1.33%
2007-06-22 0 6.760 6.750 6.760 6.700 7.000 4,339,000 29,716,800 6.8488 1.176 1.174 1.176 1.165 1.217 24,951,621 1.1910 0.30%
2007-06-21 0 6.740 6.730 6.740 6.250 6.800 8,225,000 53,847,738 6.5468 1.172 1.170 1.172 1.087 1.182 47,298,244 1.1385 9.24%
2007-06-20 0 6.170 6.110 6.170 6.030 6.200 6,958,000 42,571,880 6.1184 1.073 1.063 1.073 1.049 1.078 40,012,302 1.0640 1.31%
2007-06-18 0 6.090 6.090 6.120 6.000 6.180 1,742,000 10,585,720 6.0768 1.059 1.059 1.064 1.043 1.075 10,017,452 1.0567 1.50%
2007-06-15 0 6.000 5.990 6.000 5.960 6.200 1,650,000 9,970,900 6.0430 1.043 1.042 1.043 1.036 1.078 9,488,402 1.0509 -0.83%
2007-06-14 0 6.050 5.990 6.050 6.000 6.100 2,132,000 12,846,900 6.0258 1.052 1.042 1.052 1.043 1.061 12,260,165 1.0479 0.83%
2007-06-13 0 6.000 5.960 6.000 5.900 6.090 1,456,000 8,752,680 6.0115 1.043 1.036 1.043 1.026 1.059 8,372,796 1.0454 0.00%
2007-06-12 0 6.000 5.940 6.000 5.900 6.100 1,985,493 11,876,207 5.9815 1.043 1.033 1.043 1.026 1.061 11,417,670 1.0402 -0.33%
2007-06-11 0 6.020 6.020 6.100 6.020 6.180 2,040,415 12,495,710 6.1241 1.047 1.047 1.061 1.047 1.075 11,733,501 1.0650 -0.99%
2007-06-08 0 6.080 6.080 6.140 5.700 6.190 4,684,000 28,318,880 6.0459 1.057 1.057 1.068 0.991 1.076 26,935,559 1.0514 -0.33%
2007-06-07 0 6.100 6.090 6.100 6.010 6.200 4,174,000 25,515,800 6.1130 1.061 1.059 1.061 1.045 1.078 24,002,781 1.0630 -0.81%
2007-06-06 0 6.150 6.130 6.150 6.130 6.230 3,544,000 21,799,780 6.1512 1.069 1.066 1.069 1.066 1.083 20,379,936 1.0697 -0.16%
2007-06-05 0 6.160 6.150 6.160 6.020 6.200 2,840,000 17,437,340 6.1399 1.071 1.069 1.071 1.047 1.078 16,331,552 1.0677 2.67%
2007-06-04 0 6.000 5.990 6.050 5.950 6.200 4,602,000 27,697,000 6.0185 1.043 1.042 1.052 1.035 1.078 26,464,014 1.0466 -2.76%
2007-06-01 0 6.170 6.150 6.170 6.150 6.300 9,046,000 56,031,960 6.1941 1.073 1.069 1.073 1.069 1.096 52,019,443 1.0771 -0.16%
2007-05-31 0 6.180 6.170 6.180 5.780 6.300 15,687,000 94,099,760 5.9986 1.075 1.073 1.075 1.005 1.096 90,208,821 1.0431 7.11%
2007-05-30 0 5.770 5.780 5.790 5.560 5.950 16,516,000 95,479,260 5.7810 1.003 1.005 1.007 0.967 1.035 94,976,024 1.0053 4.91%
2007-05-29 0 5.500 5.490 5.500 5.470 5.960 11,010,000 61,648,860 5.5994 0.956 0.955 0.956 0.951 1.036 63,313,516 0.9737 -7.87%
2007-05-28 0 5.970 5.950 5.970 5.870 6.040 4,032,000 23,939,220 5.9373 1.038 1.035 1.038 1.021 1.050 23,186,203 1.0325 -0.83%
2007-05-25 0 6.020 6.020 6.030 5.950 6.150 8,020,000 48,277,800 6.0197 1.047 1.047 1.049 1.035 1.069 46,119,382 1.0468 -2.90%
2007-05-23 0 6.200 6.190 6.200 5.900 6.210 11,038,000 66,681,820 6.0411 1.078 1.076 1.078 1.026 1.080 63,474,531 1.0505 4.20%
2007-05-22 0 5.950 5.900 5.950 5.900 6.250 7,186,000 43,003,640 5.9844 1.035 1.026 1.035 1.026 1.087 41,323,426 1.0407 -4.80%
2007-05-21 0 6.250 6.240 6.270 5.430 6.300 11,228,154 67,434,621 6.0059 1.087 1.085 1.090 0.944 1.096 64,568,020 1.0444 17.70%
2007-05-18 0 5.310 5.310 5.350 5.200 5.600 19,868,000 107,137,980 5.3925 0.923 0.923 0.930 0.904 0.974 114,251,856 0.9377 -4.32%
2007-05-17 0 5.550 5.520 5.550 5.540 5.770 2,288,154 12,869,966 5.6246 0.965 0.960 0.965 0.963 1.003 13,158,136 0.9781 -0.72%
2007-05-16 0 5.590 5.580 5.600 5.500 5.960 9,270,502 54,761,016 5.9070 0.972 0.970 0.974 0.956 1.036 53,310,452 1.0272 -6.83%
2007-05-15 0 6.000 5.970 6.000 5.540 6.240 9,264,000 55,669,300 6.0092 1.043 1.038 1.043 0.963 1.085 53,273,062 1.0450 8.30%
2007-05-14 0 5.540 5.550 5.570 5.200 5.570 4,761,537 25,598,274 5.3761 0.963 0.965 0.969 0.904 0.969 27,381,439 0.9349 9.70%
2007-05-11 0 5.050 5.050 5.060 5.030 5.130 2,226,000 11,306,140 5.0791 0.878 0.878 0.880 0.875 0.892 12,800,716 0.8832 -1.17%
2007-05-10 0 5.110 5.120 5.160 5.000 5.180 2,524,000 12,769,360 5.0592 0.889 0.890 0.897 0.869 0.901 14,514,379 0.8798 2.20%
2007-05-09 0 5.000 4.990 5.000 4.990 5.100 1,288,000 6,449,940 5.0077 0.869 0.868 0.869 0.868 0.887 7,406,704 0.8708 -0.60%
2007-05-08 0 5.030 5.020 5.040 5.010 5.090 538,000 2,710,240 5.0376 0.875 0.873 0.876 0.871 0.885 3,093,794 0.8760 0.60%
2007-05-07 0 5.000 5.000 5.060 4.980 5.130 2,674,000 13,540,820 5.0639 0.869 0.869 0.880 0.866 0.892 15,376,961 0.8806 -0.20%
2007-05-04 0 5.010 5.000 5.010 5.000 5.140 5,018,000 25,478,640 5.0774 0.871 0.869 0.871 0.869 0.894 28,856,242 0.8830 1.42%
2007-05-03 0 5.010 4.990 5.010 4.980 5.200 3,837,523 19,366,909 5.0467 0.859 0.856 0.859 0.854 0.892 22,380,556 0.8653 -3.65%
2007-05-02 0 5.200 5.190 5.200 5.190 5.300 1,746,000 9,102,040 5.2131 0.892 0.890 0.892 0.890 0.909 10,182,728 0.8939 0.97%
2007-04-30 0 5.150 5.150 5.180 5.150 5.270 2,086,000 10,810,800 5.1826 0.883 0.883 0.888 0.883 0.904 12,165,618 0.8886 0.19%
2007-04-27 0 5.140 5.130 5.150 5.100 5.200 1,720,000 8,849,040 5.1448 0.881 0.880 0.883 0.874 0.892 10,031,095 0.8822 -0.58%
2007-04-26 0 5.170 5.140 5.170 5.080 5.340 3,352,000 17,423,080 5.1978 0.886 0.881 0.886 0.871 0.916 19,548,971 0.8913 0.39%
2007-04-25 0 5.150 5.100 5.140 5.020 5.500 5,962,000 31,041,400 5.2065 0.883 0.874 0.881 0.861 0.943 34,770,574 0.8927 0.98%
2007-04-24 0 5.100 5.080 5.100 4.700 5.280 10,460,000 53,239,560 5.0898 0.874 0.871 0.874 0.806 0.905 61,003,053 0.8727 9.44%
2007-04-23 0 4.660 4.650 4.660 4.630 4.700 5,728,000 26,670,680 4.6562 0.799 0.797 0.799 0.794 0.806 33,405,879 0.7984 2.19%
2007-04-20 0 4.560 4.600 4.640 4.530 4.740 2,718,000 12,517,660 4.6055 0.782 0.789 0.796 0.777 0.813 15,851,463 0.7897 1.56%
2007-04-19 0 4.490 4.480 4.490 4.480 4.720 9,602,000 43,447,360 4.5248 0.770 0.768 0.770 0.768 0.809 55,999,170 0.7759 -0.88%
2007-04-18 0 4.530 4.520 4.550 4.500 4.840 3,372,100 15,482,204 4.5913 0.777 0.775 0.780 0.772 0.830 19,666,195 0.7872 -2.37%
2007-04-17 0 4.640 4.630 4.640 4.630 4.750 2,017,000 9,406,480 4.6636 0.796 0.794 0.796 0.794 0.814 11,763,208 0.7997 -0.22%
2007-04-16 0 4.650 4.670 4.690 4.650 4.880 3,730,000 17,664,560 4.7358 0.797 0.801 0.804 0.797 0.837 21,753,479 0.8120 -2.11%
2007-04-13 0 4.750 4.750 4.760 4.630 4.800 8,014,000 38,007,440 4.7426 0.814 0.814 0.816 0.794 0.823 46,737,903 0.8132 1.71%
2007-04-12 0 4.670 4.600 4.670 4.510 4.750 2,292,000 10,562,260 4.6083 0.801 0.789 0.801 0.773 0.814 13,367,017 0.7902 1.97%
2007-04-11 0 4.580 4.580 4.610 4.400 4.680 6,524,500 29,620,090 4.5398 0.785 0.785 0.790 0.754 0.802 38,051,092 0.7784 4.09%
2007-04-10 0 4.400 4.420 4.430 4.330 4.900 9,385,500 42,755,640 4.5555 0.754 0.758 0.760 0.742 0.840 54,736,535 0.7811 -4.97%
2007-04-04 0 4.630 4.600 4.640 4.550 4.790 13,782,000 64,447,820 4.6762 0.794 0.789 0.796 0.780 0.821 80,377,063 0.8018 2.43%
2007-04-03 0 4.520 4.510 4.520 4.150 4.570 29,212,000 129,466,920 4.4320 0.775 0.773 0.775 0.712 0.784 170,365,315 0.7599 9.98%
2007-04-02 0 4.110 4.110 4.120 3.950 4.110 15,233,000 61,758,890 4.0543 0.705 0.705 0.706 0.677 0.705 88,839,341 0.6952 6.75%
2007-03-30 0 3.850 3.840 3.850 3.830 3.900 2,198,000 8,463,980 3.8508 0.660 0.658 0.660 0.657 0.669 12,818,806 0.6603 -0.52%
2007-03-29 0 3.870 3.860 3.870 3.830 3.890 1,520,000 5,872,860 3.8637 0.664 0.662 0.664 0.657 0.667 8,864,688 0.6625 2.11%
2007-03-28 0 3.790 3.780 3.800 3.780 3.940 2,368,000 9,106,600 3.8457 0.650 0.648 0.652 0.648 0.676 13,810,251 0.6594 -3.07%
2007-03-27 0 3.910 3.860 3.900 3.860 3.940 1,858,000 7,240,840 3.8971 0.670 0.662 0.669 0.662 0.676 10,835,915 0.6682 1.03%
2007-03-26 0 3.870 3.840 3.870 3.770 3.870 2,214,000 8,519,680 3.8481 0.664 0.658 0.664 0.646 0.664 12,912,119 0.6598 2.11%
2007-03-23 0 3.790 3.790 3.800 3.760 3.810 6,490,000 24,649,980 3.7981 0.650 0.650 0.652 0.645 0.653 37,849,887 0.6513 0.80%
2007-03-22 0 3.760 3.750 3.760 3.740 3.830 3,074,000 11,597,500 3.7728 0.645 0.643 0.645 0.641 0.657 17,927,666 0.6469 -0.27%
2007-03-21 0 3.770 3.740 3.770 3.710 3.810 3,976,000 14,974,460 3.7662 0.646 0.641 0.646 0.636 0.653 23,188,159 0.6458 -0.26%
2007-03-20 0 3.780 3.780 3.790 3.680 3.850 4,914,000 18,450,300 3.7546 0.648 0.648 0.650 0.631 0.660 28,658,605 0.6438 2.72%
2007-03-19 0 3.680 3.660 3.680 3.640 3.680 596,000 2,185,100 3.6663 0.631 0.628 0.631 0.624 0.631 3,475,891 0.6286 1.10%
2007-03-16 0 3.640 3.630 3.640 3.600 3.650 3,050,000 11,053,020 3.6239 0.624 0.622 0.624 0.617 0.626 17,787,697 0.6214 -0.27%
2007-03-15 0 3.650 3.640 3.650 3.590 3.720 1,826,000 6,637,860 3.6352 0.626 0.624 0.626 0.616 0.638 10,649,290 0.6233 3.11%
2007-03-14 0 3.540 3.520 3.540 3.500 3.550 1,074,000 3,796,980 3.5354 0.607 0.604 0.607 0.600 0.609 6,263,602 0.6062 -1.94%
2007-03-13 0 3.610 3.610 3.620 3.590 3.630 2,476,000 8,971,238 3.6233 0.619 0.619 0.621 0.616 0.622 14,440,111 0.6213 -0.55%
2007-03-12 0 3.630 3.590 3.620 3.590 3.710 1,414,000 5,152,800 3.6441 0.622 0.616 0.621 0.616 0.636 8,246,493 0.6248 0.55%
2007-03-09 0 3.610 3.590 3.610 3.590 3.630 3,708,000 13,350,780 3.6005 0.619 0.616 0.619 0.616 0.622 21,625,174 0.6174 3.44%
2007-03-08 0 3.490 3.490 3.540 3.420 3.550 1,000,000 3,483,440 3.4834 0.598 0.598 0.607 0.586 0.609 5,832,032 0.5973 1.45%
2007-03-07 0 3.440 3.420 3.440 3.410 3.560 3,762,000 13,093,720 3.4805 0.590 0.586 0.590 0.585 0.610 21,940,104 0.5968 1.78%
2007-03-06 0 3.380 3.400 3.410 3.200 3.400 5,160,000 17,388,040 3.3698 0.580 0.583 0.585 0.549 0.583 30,093,284 0.5778 5.63%
2007-03-05 0 3.200 3.180 3.200 3.180 3.530 7,181,000 23,727,360 3.3042 0.549 0.545 0.549 0.545 0.605 41,879,821 0.5666 -10.11%
2007-03-02 0 3.560 3.560 3.570 3.500 3.600 7,892,000 28,174,160 3.5700 0.610 0.610 0.612 0.600 0.617 46,026,395 0.6121 1.14%
2007-03-01 0 3.520 3.520 3.550 3.520 3.750 5,228,000 18,891,240 3.6135 0.604 0.604 0.609 0.604 0.643 30,489,863 0.6196 -5.38%
2007-02-28 0 3.720 3.720 3.740 3.500 3.750 10,853,000 39,727,380 3.6605 0.638 0.638 0.641 0.600 0.643 63,295,042 0.6277 -3.88%
2007-02-27 0 3.870 3.850 3.890 3.850 4.000 7,768,000 30,437,200 3.9183 0.664 0.660 0.667 0.660 0.686 45,303,224 0.6719 -0.26%
2007-02-26 0 3.880 3.860 3.880 3.870 3.950 1,542,000 6,031,160 3.9113 0.665 0.662 0.665 0.664 0.677 8,992,993 0.6707 -0.77%
2007-02-23 0 3.910 3.900 3.910 3.790 3.910 4,268,000 16,583,560 3.8856 0.670 0.669 0.670 0.650 0.670 24,891,112 0.6662 3.99%
2007-02-22 0 3.760 3.760 3.770 3.700 3.800 1,864,000 7,008,260 3.7598 0.645 0.645 0.646 0.634 0.652 10,870,907 0.6447 0.80%
2007-02-21 0 3.730 3.720 3.730 3.690 3.790 700,000 2,600,400 3.7149 0.640 0.638 0.640 0.633 0.650 4,082,422 0.6370 -1.58%
2007-02-16 0 3.790 3.780 3.800 3.630 3.800 2,786,000 10,439,540 3.7471 0.650 0.648 0.652 0.622 0.652 16,248,041 0.6425 4.99%
2007-02-15 0 3.610 3.620 3.630 3.400 3.650 12,374,000 43,467,060 3.5128 0.619 0.621 0.622 0.583 0.626 72,165,562 0.6023 7.76%
2007-02-14 0 3.350 3.350 3.370 3.350 3.420 4,542,000 15,382,100 3.3866 0.574 0.574 0.578 0.574 0.586 26,489,089 0.5807 -0.59%
2007-02-13 0 3.370 3.320 3.370 3.300 3.410 12,984,800 43,531,510 3.3525 0.578 0.569 0.578 0.566 0.585 75,727,767 0.5748 2.12%
2007-02-12 0 3.300 3.300 3.310 3.230 3.330 11,910,000 38,933,420 3.2690 0.566 0.566 0.568 0.554 0.571 69,459,500 0.5605 -1.79%
2007-02-09 0 3.360 3.350 3.360 3.330 3.470 5,300,200 17,815,432 3.3613 0.576 0.574 0.576 0.571 0.595 30,910,935 0.5763 -2.04%
2007-02-08 0 3.430 3.410 3.430 3.400 3.570 4,366,000 15,196,150 3.4806 0.588 0.585 0.588 0.583 0.612 25,462,651 0.5968 -3.38%
2007-02-07 0 3.550 3.550 3.570 3.500 3.770 7,548,000 27,409,820 3.6314 0.609 0.609 0.612 0.600 0.646 44,020,177 0.6227 -1.66%
2007-02-06 0 3.610 3.590 3.600 3.570 3.640 7,940,000 28,585,440 3.6002 0.619 0.616 0.617 0.612 0.624 46,306,333 0.6173 -1.10%
2007-02-05 0 3.650 3.640 3.690 3.610 3.800 6,266,000 23,036,620 3.6764 0.626 0.624 0.633 0.619 0.652 36,543,512 0.6304 -5.19%
2007-02-02 0 3.850 3.850 3.880 3.700 3.920 1,696,000 6,480,610 3.8211 0.660 0.660 0.665 0.634 0.672 9,891,126 0.6552 5.48%
2007-02-01 0 3.650 3.610 3.650 3.650 3.750 2,300,000 8,472,900 3.6839 0.626 0.619 0.626 0.626 0.643 13,413,673 0.6317 0.00%
2007-01-31 0 3.650 3.610 3.650 3.600 3.900 1,106,000 4,060,540 3.6714 0.626 0.619 0.626 0.617 0.669 6,450,227 0.6295 -0.54%
2007-01-30 0 3.670 3.650 3.700 3.650 3.670 100,000 366,600 3.6660 0.629 0.626 0.634 0.626 0.629 583,203 0.6286 0.00%
2007-01-29 0 3.670 3.600 3.670 3.650 3.710 2,610,000 9,667,870 3.7042 0.629 0.617 0.629 0.626 0.636 15,221,603 0.6351 -1.08%
2007-01-26 0 3.710 3.710 3.730 3.680 3.740 458,000 1,697,760 3.7069 0.636 0.636 0.640 0.631 0.641 2,671,071 0.6356 -2.11%
2007-01-25 0 3.790 3.740 3.800 3.740 3.900 940,000 3,602,520 3.8325 0.650 0.641 0.652 0.641 0.669 5,482,110 0.6571 -1.56%
2007-01-24 0 3.850 3.820 3.850 3.740 3.900 2,950,000 11,338,780 3.8437 0.660 0.655 0.660 0.641 0.669 17,204,494 0.6591 -1.28%
2007-01-23 0 3.900 3.890 3.900 3.870 3.950 1,144,000 4,458,280 3.8971 0.669 0.667 0.669 0.664 0.677 6,671,844 0.6682 0.26%
2007-01-22 0 3.890 3.890 3.910 3.800 3.940 7,797,000 30,266,550 3.8818 0.667 0.667 0.670 0.652 0.676 45,472,352 0.6656 2.64%
2007-01-19 0 3.790 3.760 3.790 3.750 3.800 1,430,000 5,378,160 3.7610 0.650 0.645 0.650 0.643 0.652 8,339,806 0.6449 1.07%
2007-01-18 0 3.750 3.750 3.770 3.720 3.800 1,660,000 6,218,380 3.7460 0.643 0.643 0.646 0.638 0.652 9,681,173 0.6423 -2.60%
2007-01-17 0 3.850 3.820 3.850 3.560 3.880 6,676,000 24,951,740 3.7375 0.660 0.655 0.660 0.610 0.665 38,934,645 0.6409 7.84%
2007-01-16 0 3.570 3.540 3.580 3.400 3.590 4,260,000 14,954,824 3.5105 0.612 0.607 0.614 0.583 0.616 24,844,456 0.6019 0.56%
2007-01-15 0 3.550 3.530 3.560 3.390 3.580 8,993,133 31,287,380 3.4790 0.609 0.605 0.610 0.581 0.614 52,448,238 0.5965 2.90%
2007-01-12 0 3.450 3.450 3.460 3.200 3.500 3,723,282 12,487,057 3.3538 0.592 0.592 0.593 0.549 0.600 21,714,299 0.5751 6.81%
2007-01-11 0 3.230 3.210 3.230 3.140 3.240 4,084,000 13,071,900 3.2008 0.554 0.550 0.554 0.538 0.556 23,818,018 0.5488 2.87%
2007-01-10 0 3.140 3.130 3.140 3.050 3.140 2,180,000 6,749,620 3.0962 0.538 0.537 0.538 0.523 0.538 12,713,829 0.5309 -1.87%
2007-01-09 0 3.200 3.190 3.200 3.070 3.260 4,920,000 15,674,740 3.1859 0.549 0.547 0.549 0.526 0.559 28,693,597 0.5463 0.95%
2007-01-08 0 3.170 3.180 3.200 3.160 3.400 1,596,000 5,122,680 3.2097 0.544 0.545 0.549 0.542 0.583 9,307,923 0.5504 -6.76%
2007-01-05 0 3.400 3.390 3.400 3.370 3.430 3,776,000 12,847,020 3.4023 0.583 0.581 0.583 0.578 0.588 22,021,752 0.5834 -1.45%
2007-01-04 0 3.450 3.440 3.450 3.420 3.600 6,456,515 22,255,592 3.4470 0.592 0.590 0.592 0.586 0.617 37,654,601 0.5910 1.17%
2007-01-03 0 3.410 3.400 3.420 3.350 3.410 2,822,000 9,581,820 3.3954 0.585 0.583 0.586 0.574 0.585 16,457,994 0.5822 0.29%
2007-01-02 0 3.400 3.400 3.410 3.290 3.410 2,111,000 7,121,370 3.3735 0.583 0.583 0.585 0.564 0.585 12,311,419 0.5784 2.72%
2006-12-29 0 3.310 3.350 3.360 3.230 3.350 2,382,000 7,840,000 3.2914 0.568 0.574 0.576 0.554 0.574 13,891,900 0.5644 3.76%
2006-12-28 0 3.190 3.180 3.200 3.170 3.200 319,000 1,015,890 3.1846 0.547 0.545 0.549 0.544 0.549 1,860,418 0.5461 -0.93%
2006-12-27 0 3.220 3.200 3.220 3.110 3.230 553,000 1,768,760 3.1985 0.552 0.549 0.552 0.533 0.554 3,225,114 0.5484 1.90%
2006-12-22 0 3.160 3.200 3.230 3.020 3.240 8,167,000 25,636,460 3.1390 0.542 0.549 0.554 0.518 0.556 47,630,204 0.5382 -1.25%
2006-12-21 0 3.200 3.180 3.200 3.180 3.280 5,424,000 17,547,380 3.2351 0.549 0.545 0.549 0.545 0.562 31,632,941 0.5547 -0.62%
2006-12-20 0 3.220 3.220 3.240 3.160 3.430 3,950,000 13,126,080 3.3231 0.552 0.552 0.556 0.542 0.588 23,036,526 0.5698 -3.01%
2006-12-19 0 3.320 3.320 3.350 3.260 3.360 2,280,000 7,582,214 3.3255 0.569 0.569 0.574 0.559 0.576 13,297,033 0.5702 -1.78%
2006-12-18 0 3.380 3.380 3.420 3.360 3.480 1,478,000 5,014,940 3.3931 0.580 0.580 0.586 0.576 0.597 8,619,743 0.5818 -3.15%
2006-12-15 0 3.490 3.490 3.500 3.450 3.600 748,000 2,602,640 3.4795 0.598 0.598 0.600 0.592 0.617 4,362,360 0.5966 -0.29%
2006-12-14 0 3.500 3.450 3.500 3.400 3.560 986,000 3,450,262 3.4993 0.600 0.592 0.600 0.583 0.610 5,750,383 0.6000 2.94%
2006-12-13 0 3.400 3.370 3.400 3.320 3.420 1,956,000 6,619,520 3.3842 0.583 0.578 0.583 0.569 0.586 11,407,454 0.5803 -0.87%
2006-12-12 0 3.430 3.390 3.430 3.390 3.550 3,954,000 13,593,020 3.4378 0.588 0.581 0.588 0.581 0.609 23,059,854 0.5895 -2.00%
2006-12-11 0 3.500 3.490 3.500 3.450 3.550 4,678,000 16,427,320 3.5116 0.600 0.598 0.600 0.592 0.609 27,282,245 0.6021 -4.11%
2006-12-08 0 3.650 3.640 3.650 3.620 3.780 2,998,000 10,919,840 3.6424 0.626 0.624 0.626 0.621 0.648 17,484,432 0.6245 -2.14%
2006-12-07 0 3.730 3.720 3.730 3.710 3.830 2,626,000 9,851,560 3.7515 0.640 0.638 0.640 0.636 0.657 15,314,916 0.6433 -3.12%
2006-12-06 0 3.850 3.830 3.850 3.590 3.890 4,714,000 17,974,540 3.8130 0.660 0.657 0.660 0.616 0.667 27,492,198 0.6538 7.24%
2006-12-05 0 3.590 3.560 3.590 3.500 3.590 1,522,000 5,403,780 3.5504 0.616 0.610 0.616 0.600 0.616 8,876,352 0.6088 2.57%
2006-12-04 0 3.500 3.490 3.520 3.380 3.520 4,937,000 17,199,770 3.4839 0.600 0.598 0.604 0.580 0.604 28,792,741 0.5974 2.64%
2006-12-01 0 3.410 3.400 3.410 3.380 3.450 1,612,000 5,496,760 3.4099 0.585 0.583 0.585 0.580 0.592 9,401,235 0.5847 -1.16%
2006-11-30 0 3.450 3.440 3.460 3.360 3.470 33,242,000 111,552,900 3.3558 0.592 0.590 0.593 0.576 0.595 193,868,403 0.5754 1.77%
2006-11-29 0 3.390 3.380 3.390 3.350 3.400 1,576,000 5,324,380 3.3784 0.581 0.580 0.581 0.574 0.583 9,191,282 0.5793 1.19%
2006-11-28 0 3.350 3.310 3.350 3.300 3.450 3,440,000 11,575,760 3.3650 0.574 0.568 0.574 0.566 0.592 20,062,190 0.5770 -0.89%
2006-11-27 0 3.380 3.380 3.420 3.310 3.420 1,866,000 6,275,920 3.3633 0.580 0.580 0.586 0.568 0.586 10,882,571 0.5767 2.11%
2006-11-24 0 3.310 3.310 3.330 3.300 3.550 14,184,000 47,132,850 3.3230 0.568 0.568 0.571 0.566 0.609 82,721,540 0.5698 -4.06%
2006-11-23 0 3.450 3.400 3.480 3.270 3.500 59,414,000 197,494,440 3.3240 0.592 0.583 0.597 0.561 0.600 346,504,341 0.5700 7.14%
2006-11-22 0 3.220 3.220 3.230 3.220 3.400 10,874,000 35,484,580 3.2632 0.552 0.552 0.554 0.552 0.583 63,417,514 0.5595 0.94%
2006-11-21 0 3.190 3.180 3.200 3.110 3.260 19,192,000 61,386,400 3.1985 0.547 0.545 0.549 0.533 0.559 111,928,356 0.5484 2.57%
2006-11-20 0 3.110 3.140 3.150 3.030 3.160 10,038,000 31,058,160 3.0941 0.533 0.538 0.540 0.520 0.542 58,541,936 0.5305 1.30%
2006-11-17 0 3.070 3.030 3.070 2.900 3.070 5,784,000 17,405,500 3.0092 0.526 0.520 0.526 0.497 0.526 33,732,472 0.5160 3.37%
2006-11-16 0 2.970 2.950 2.980 2.850 3.000 12,490,000 36,797,700 2.9462 0.509 0.506 0.511 0.489 0.514 72,842,078 0.5052 2.41%
2006-11-15 0 2.900 2.890 2.900 2.850 2.900 3,448,000 9,905,380 2.8728 0.497 0.496 0.497 0.489 0.497 20,108,846 0.4926 0.69%
2006-11-14 0 2.880 2.870 2.880 2.850 2.910 3,406,000 9,772,920 2.8693 0.494 0.492 0.494 0.489 0.499 19,863,901 0.4920 0.35%
2006-11-13 0 2.870 2.860 2.880 2.820 2.950 4,706,000 13,554,480 2.8803 0.492 0.490 0.494 0.484 0.506 27,445,542 0.4939 1.41%
2006-11-10 0 2.830 2.820 2.840 2.800 2.940 2,436,000 6,987,180 2.8683 0.485 0.484 0.487 0.480 0.504 14,206,830 0.4918 -2.41%
2006-11-09 0 2.900 2.880 2.900 2.870 2.930 6,356,000 18,440,480 2.9013 0.497 0.494 0.497 0.492 0.502 37,068,395 0.4975 0.35%
2006-11-08 0 2.890 2.890 2.900 2.770 2.940 15,212,000 43,412,120 2.8538 0.496 0.496 0.497 0.475 0.504 88,716,869 0.4893 5.86%
2006-11-07 0 2.730 2.710 2.730 2.700 2.780 4,982,000 13,615,500 2.7329 0.468 0.465 0.468 0.463 0.477 29,055,183 0.4686 0.00%
2006-11-06 0 2.730 2.730 2.740 2.660 2.770 10,996,000 29,896,480 2.7189 0.468 0.468 0.470 0.456 0.475 64,129,022 0.4662 1.49%
2006-11-03 0 2.690 2.680 2.690 2.640 2.700 3,648,000 9,723,900 2.6655 0.461 0.460 0.461 0.453 0.463 21,275,252 0.4571 0.75%
2006-11-02 0 2.670 2.660 2.670 2.650 2.690 950,000 2,537,920 2.6715 0.458 0.456 0.458 0.454 0.461 5,540,430 0.4581 -0.74%
2006-11-01 0 2.690 2.690 2.700 2.640 2.700 3,844,000 10,229,220 2.6611 0.461 0.461 0.463 0.453 0.463 22,418,330 0.4563 1.13%
2006-10-31 0 2.660 2.630 2.670 2.630 2.690 1,142,000 3,027,060 2.6507 0.456 0.451 0.458 0.451 0.461 6,660,180 0.4545 0.76%
2006-10-27 0 2.640 2.640 2.650 2.640 2.670 1,278,000 3,385,700 2.6492 0.453 0.453 0.454 0.453 0.458 7,453,337 0.4543 -1.49%
2006-10-26 0 2.680 2.670 2.680 2.660 2.720 3,038,000 8,144,920 2.6810 0.460 0.458 0.460 0.456 0.466 17,717,713 0.4597 -0.74%
2006-10-25 0 2.700 2.680 2.710 2.620 2.720 3,540,000 9,476,780 2.6771 0.463 0.460 0.465 0.449 0.466 20,645,393 0.4590 3.45%
2006-10-24 0 2.610 2.610 2.620 2.600 2.650 4,366,000 11,402,500 2.6117 0.448 0.448 0.449 0.446 0.454 25,462,651 0.4478 -1.51%
2006-10-23 0 2.650 2.640 2.650 2.640 2.670 2,234,000 5,922,960 2.6513 0.454 0.453 0.454 0.453 0.458 13,028,759 0.4546 0.38%
2006-10-20 0 2.640 2.640 2.660 2.630 2.700 3,132,000 8,296,560 2.6490 0.453 0.453 0.456 0.451 0.463 18,265,924 0.4542 0.76%
2006-10-19 0 2.620 2.620 2.630 2.610 2.650 1,348,000 3,541,480 2.6272 0.449 0.449 0.451 0.448 0.454 7,861,579 0.4505 -1.13%
2006-10-18 0 2.650 2.630 2.650 2.600 2.670 1,490,000 3,914,140 2.6269 0.454 0.451 0.454 0.446 0.458 8,689,727 0.4504 1.15%
2006-10-17 0 2.620 2.600 2.620 2.570 2.650 1,282,000 3,339,880 2.6052 0.449 0.446 0.449 0.441 0.454 7,476,665 0.4467 -1.13%
2006-10-16 0 2.650 2.650 2.670 2.650 2.700 757,000 2,017,560 2.6652 0.454 0.454 0.458 0.454 0.463 4,414,848 0.4570 -3.28%
2006-10-13 0 2.740 2.740 2.750 2.700 2.790 7,355,250 20,203,295 2.7468 0.470 0.470 0.472 0.463 0.478 42,896,052 0.4710 2.24%
2006-10-12 0 2.680 2.680 2.690 2.660 2.700 3,132,000 8,369,900 2.6724 0.460 0.460 0.461 0.456 0.463 18,265,924 0.4582 1.52%
2006-10-11 0 2.640 2.640 2.650 2.590 2.670 5,578,000 14,777,560 2.6493 0.453 0.453 0.454 0.444 0.458 32,531,074 0.4543 1.93%
2006-10-10 0 2.590 2.580 2.590 2.520 2.620 3,272,000 8,440,400 2.5796 0.444 0.442 0.444 0.432 0.449 19,082,408 0.4423 2.78%
2006-10-09 0 2.520 2.520 2.540 2.500 2.540 2,324,000 5,846,940 2.5159 0.432 0.432 0.436 0.429 0.436 13,553,642 0.4314 -0.40%
2006-10-06 0 2.530 2.510 2.540 2.520 2.560 2,182,000 5,546,280 2.5418 0.434 0.430 0.436 0.432 0.439 12,725,494 0.4358 -0.39%
2006-10-05 0 2.540 2.530 2.550 2.540 2.620 2,862,000 7,370,972 2.5755 0.436 0.434 0.437 0.436 0.449 16,691,275 0.4416 -1.17%
2006-10-04 0 2.570 2.560 2.570 2.530 2.570 1,470,000 3,743,760 2.5468 0.441 0.439 0.441 0.434 0.441 8,573,087 0.4367 -0.39%
2006-10-03 0 2.580 2.570 2.600 2.550 2.600 1,088,000 2,787,660 2.5622 0.442 0.441 0.446 0.437 0.446 6,345,251 0.4393 -0.39%
2006-09-29 0 2.590 2.590 2.600 2.560 2.590 952,000 2,448,880 2.5724 0.444 0.444 0.446 0.439 0.444 5,552,094 0.4411 0.39%
2006-09-28 0 2.580 2.570 2.590 2.560 2.610 2,581,268 6,669,897 2.5840 0.442 0.441 0.444 0.439 0.448 15,054,037 0.4431 -0.77%
2006-09-27 0 2.600 2.600 2.610 2.500 2.690 5,148,000 13,281,020 2.5798 0.446 0.446 0.448 0.429 0.461 30,023,300 0.4424 1.96%
2006-09-26 0 2.550 2.550 2.560 2.530 2.600 3,032,000 7,775,680 2.5645 0.437 0.437 0.439 0.434 0.446 17,682,721 0.4397 -0.39%
2006-09-25 0 2.560 2.570 2.580 2.550 2.580 2,088,000 5,339,020 2.5570 0.439 0.441 0.442 0.437 0.442 12,177,283 0.4384 0.39%
2006-09-22 0 2.550 2.530 2.550 2.460 2.580 4,352,000 11,050,680 2.5392 0.437 0.434 0.437 0.422 0.442 25,381,003 0.4354 3.66%
2006-09-21 0 2.460 2.450 2.460 2.380 2.480 5,437,000 13,151,650 2.4189 0.422 0.420 0.422 0.408 0.425 31,708,757 0.4148 0.41%
2006-09-20 0 2.450 2.440 2.450 2.430 2.530 5,866,317 14,502,054 2.4721 0.420 0.418 0.420 0.417 0.434 34,212,548 0.4239 -3.92%
2006-09-19 0 2.550 2.540 2.550 2.530 2.560 4,038,000 10,299,060 2.5505 0.437 0.436 0.437 0.434 0.439 23,549,745 0.4373 0.79%
2006-09-18 0 2.530 2.520 2.530 2.500 2.580 5,166,000 13,102,660 2.5363 0.434 0.432 0.434 0.429 0.442 30,128,277 0.4349 -1.94%
2006-09-15 0 2.580 2.600 2.610 2.580 2.650 754,000 1,968,740 2.6111 0.442 0.446 0.448 0.442 0.454 4,397,352 0.4477 -3.01%
2006-09-14 0 2.660 2.660 2.670 2.660 2.680 852,000 2,277,720 2.6734 0.456 0.456 0.458 0.456 0.460 4,968,891 0.4584 -0.75%
2006-09-13 0 2.720 2.710 2.720 2.700 2.760 878,000 2,392,500 2.7249 0.460 0.458 0.460 0.456 0.466 5,196,950 0.4604 -2.16%
2006-09-12 0 2.780 2.750 2.780 2.740 2.790 1,784,000 4,937,220 2.7675 0.470 0.465 0.470 0.463 0.471 10,559,634 0.4676 1.46%
2006-09-11 0 2.740 2.730 2.770 2.700 2.800 2,918,000 8,009,180 2.7447 0.463 0.461 0.468 0.456 0.473 17,271,867 0.4637 -1.08%
2006-09-08 0 2.770 2.760 2.780 2.670 2.780 3,426,000 9,317,660 2.7197 0.468 0.466 0.470 0.451 0.470 20,278,758 0.4595 -0.72%
2006-09-07 0 2.790 2.780 2.790 2.770 2.820 3,362,000 9,410,620 2.7991 0.471 0.470 0.471 0.468 0.476 19,899,937 0.4729 -1.06%
2006-09-06 0 2.820 2.820 2.830 2.720 2.850 3,798,000 10,687,736 2.8140 0.476 0.476 0.478 0.460 0.481 22,480,655 0.4754 2.17%
2006-09-05 0 2.760 2.760 2.770 2.650 2.780 4,424,000 12,157,940 2.7482 0.466 0.466 0.468 0.448 0.470 26,185,997 0.4643 4.15%
2006-09-04 0 2.650 2.640 2.650 2.500 2.650 3,982,000 10,340,320 2.5968 0.448 0.446 0.448 0.422 0.448 23,569,765 0.4387 4.74%
2006-09-01 0 2.530 2.520 2.540 2.460 2.550 5,922,000 14,856,960 2.5088 0.427 0.426 0.429 0.416 0.431 35,052,775 0.4238 1.20%
2006-08-31 0 2.500 2.490 2.510 2.460 2.530 2,372,000 5,939,860 2.5042 0.422 0.421 0.424 0.416 0.427 14,040,051 0.4231 1.63%
2006-08-30 0 2.460 2.460 2.470 2.420 2.540 2,710,000 6,685,840 2.4671 0.416 0.416 0.417 0.409 0.429 16,040,699 0.4168 -1.60%
2006-08-29 0 2.500 2.500 2.510 2.470 2.510 3,488,000 8,703,760 2.4953 0.422 0.422 0.424 0.417 0.424 20,645,741 0.4216 0.00%
2006-08-28 0 2.500 2.490 2.500 2.490 2.550 1,390,600 3,475,060 2.4990 0.422 0.421 0.422 0.421 0.431 8,231,069 0.4222 0.00%
2006-08-25 0 2.500 2.520 2.530 2.440 2.520 3,058,000 7,550,600 2.4691 0.422 0.426 0.427 0.412 0.426 18,100,538 0.4171 2.46%
2006-08-24 0 2.440 2.440 2.450 2.390 2.480 1,038,000 2,527,860 2.4353 0.412 0.412 0.414 0.404 0.419 6,144,002 0.4114 2.09%
2006-08-23 0 2.390 2.380 2.390 2.380 2.450 996,000 2,386,060 2.3956 0.404 0.402 0.404 0.402 0.414 5,895,401 0.4047 -0.42%
2006-08-22 0 2.400 2.400 2.410 2.380 2.480 4,508,000 10,908,080 2.4197 0.405 0.405 0.407 0.402 0.419 26,683,200 0.4088 0.42%
2006-08-21 0 2.390 2.380 2.390 2.200 2.420 1,880,000 4,496,180 2.3916 0.404 0.402 0.404 0.372 0.409 11,127,865 0.4040 -2.05%
2006-08-18 0 2.440 2.430 2.460 2.420 2.550 3,760,000 9,403,440 2.5009 0.412 0.411 0.416 0.409 0.431 22,255,730 0.4225 -2.40%
2006-08-17 0 2.500 2.490 2.500 2.470 2.560 3,250,000 8,171,740 2.5144 0.422 0.421 0.422 0.417 0.432 19,237,001 0.4248 1.21%
2006-08-16 0 2.470 2.450 2.490 2.440 2.600 5,620,000 14,156,040 2.5189 0.417 0.414 0.421 0.412 0.439 33,265,213 0.4256 -4.63%
2006-08-15 0 2.590 2.580 2.590 2.560 2.660 1,468,000 3,813,200 2.5975 0.438 0.436 0.438 0.432 0.449 8,689,205 0.4388 -3.00%
2006-08-14 0 2.670 2.660 2.680 2.650 2.670 344,000 913,620 2.6559 0.451 0.449 0.453 0.448 0.451 2,036,163 0.4487 0.75%
2006-08-11 0 2.650 2.650 2.670 2.650 2.690 564,000 1,507,320 2.6726 0.448 0.448 0.451 0.448 0.454 3,338,359 0.4515 -0.38%
2006-08-10 0 2.660 2.660 2.670 2.660 2.680 402,000 1,073,920 2.6714 0.449 0.449 0.451 0.449 0.453 2,379,469 0.4513 -0.75%
2006-08-09 0 2.680 2.670 2.680 2.670 2.700 508,000 1,363,460 2.6840 0.453 0.451 0.453 0.451 0.456 3,006,891 0.4534 0.37%
2006-08-08 0 2.670 2.660 2.670 2.660 2.780 1,758,000 4,733,100 2.6923 0.451 0.449 0.451 0.449 0.470 10,405,738 0.4549 -4.64%
2006-08-07 0 2.800 2.760 2.800 2.750 2.920 1,996,000 5,683,420 2.8474 0.473 0.466 0.473 0.465 0.493 11,814,478 0.4811 -1.75%
2006-08-04 0 2.850 2.850 2.890 2.620 2.850 1,692,000 4,622,320 2.7319 0.481 0.481 0.488 0.443 0.481 10,015,078 0.4615 9.20%
2006-08-03 0 2.610 2.610 2.620 2.590 2.700 4,396,000 11,576,060 2.6333 0.441 0.441 0.443 0.438 0.456 26,020,263 0.4449 -1.88%
2006-08-02 0 2.660 2.660 2.670 2.580 2.680 1,010,000 2,672,680 2.6462 0.449 0.449 0.451 0.436 0.453 5,978,268 0.4471 2.31%
2006-08-01 0 2.600 2.560 2.610 2.560 2.700 1,303,268 3,447,211 2.6451 0.439 0.432 0.441 0.432 0.456 7,714,144 0.4469 -2.99%
2006-07-31 0 2.680 2.600 2.700 2.550 2.710 1,474,000 3,881,040 2.6330 0.453 0.439 0.456 0.431 0.458 8,724,720 0.4448 5.10%
2006-07-28 0 2.550 2.550 2.560 2.530 2.560 934,000 2,377,600 2.5456 0.431 0.431 0.432 0.427 0.432 5,528,418 0.4301 -0.78%
2006-07-27 0 2.570 2.560 2.570 2.550 2.620 517,000 1,331,220 2.5749 0.434 0.432 0.434 0.431 0.443 3,060,163 0.4350 -1.91%
2006-07-26 0 2.620 2.610 2.620 2.630 2.660 202,000 533,720 2.6422 0.443 0.441 0.443 0.444 0.449 1,195,654 0.4464 -0.76%
2006-07-25 0 2.640 2.640 2.670 2.640 2.680 146,000 388,340 2.6599 0.446 0.446 0.451 0.446 0.453 864,185 0.4494 -0.38%
2006-07-24 0 2.650 2.650 2.700 2.650 2.650 10,000 26,500 2.6500 0.448 0.448 0.456 0.448 0.448 59,191 0.4477 -1.85%
2006-07-21 0 2.700 2.650 2.700 2.625 2.700 120,000 318,650 2.6554 0.456 0.448 0.456 0.443 0.456 710,289 0.4486 0.93%
2006-07-20 0 2.675 2.650 2.700 2.650 2.700 322,000 866,100 2.6898 0.452 0.448 0.456 0.448 0.456 1,905,943 0.4544 0.94%
2006-07-19 0 2.650 2.650 2.700 2.650 2.650 260,000 689,000 2.6500 0.448 0.448 0.456 0.448 0.448 1,538,960 0.4477 0.95%
2006-07-18 0 2.625 2.575 2.700 2.575 2.700 2,706,000 7,014,950 2.5924 0.443 0.435 0.456 0.435 0.456 16,017,023 0.4380 -2.78%
2006-07-17 0 2.700 2.650 2.700 2.700 2.750 112,000 302,500 2.7009 0.456 0.448 0.456 0.456 0.465 662,937 0.4563 -1.82%
2006-07-14 0 2.750 2.725 2.750 2.725 2.775 266,000 729,700 2.7432 0.465 0.460 0.465 0.460 0.469 1,574,475 0.4635 0.00%
2006-07-13 0 2.750 2.750 2.775 2.725 2.800 582,000 1,606,900 2.7610 0.465 0.465 0.469 0.460 0.473 3,444,903 0.4665 0.00%
2006-07-12 0 2.750 2.725 2.750 2.750 2.750 102,000 280,500 2.7500 0.465 0.460 0.465 0.465 0.465 603,746 0.4646 0.00%
2006-07-11 0 2.750 2.750 2.800 2.750 2.800 298,000 831,050 2.7888 0.465 0.465 0.473 0.465 0.473 1,763,885 0.4711 -1.79%
2006-07-10 0 2.800 2.775 2.800 2.750 2.825 706,000 1,948,050 2.7593 0.473 0.469 0.473 0.465 0.477 4,178,868 0.4662 0.90%
2006-07-07 0 2.775 2.775 2.825 2.775 2.825 508,400 1,419,490 2.7921 0.469 0.469 0.477 0.469 0.477 3,009,259 0.4717 -1.77%
2006-07-06 0 2.825 2.800 2.825 2.825 2.850 180,000 509,300 2.8294 0.477 0.473 0.477 0.477 0.481 1,065,434 0.4780 -2.59%
2006-07-05 0 2.900 2.900 2.950 2.875 2.900 74,000 214,550 2.8993 0.490 0.490 0.498 0.486 0.490 438,012 0.4898 -0.85%
2006-07-04 0 2.925 2.900 2.950 2.875 2.925 34,000 99,350 2.9221 0.494 0.490 0.498 0.486 0.494 201,249 0.4937 0.86%
2006-07-03 0 2.900 2.900 2.950 2.900 2.950 298,000 867,600 2.9114 0.490 0.490 0.498 0.490 0.498 1,763,885 0.4919 -2.52%
2006-06-30 0 2.975 2.950 2.975 2.950 2.975 579,200 1,713,440 2.9583 0.503 0.498 0.503 0.498 0.503 3,428,329 0.4998 1.71%
2006-06-29 0 2.925 2.900 2.925 2.850 2.925 162,000 470,500 2.9043 0.494 0.490 0.494 0.481 0.494 958,890 0.4907 0.86%
2006-06-28 0 2.900 2.775 2.900 2.850 2.900 322,000 927,450 2.8803 0.490 0.469 0.490 0.481 0.490 1,905,943 0.4866 0.87%
2006-06-27 0 2.875 2.850 2.875 2.850 2.875 1,102,000 3,156,144 2.8640 0.486 0.481 0.486 0.481 0.486 6,522,823 0.4839 0.88%
2006-06-26 0 2.850 2.850 2.875 2.800 2.850 534,000 1,515,400 2.8378 0.481 0.481 0.486 0.473 0.481 3,160,787 0.4794 0.88%
2006-06-23 0 2.825 2.800 2.825 2.775 2.850 418,000 1,175,400 2.8120 0.477 0.473 0.477 0.469 0.481 2,474,174 0.4751 0.00%
2006-06-22 0 2.825 2.800 2.850 2.825 2.850 222,000 632,300 2.8482 0.477 0.473 0.481 0.477 0.481 1,314,035 0.4812 0.00%
2006-06-21 0 2.825 2.825 2.850 2.800 2.850 109,451 309,804 2.8305 0.477 0.477 0.481 0.473 0.481 647,849 0.4782 -0.88%
2006-06-20 0 2.850 2.825 2.850 2.800 2.875 544,000 1,534,700 2.8211 0.481 0.477 0.481 0.473 0.486 3,219,978 0.4766 3.64%
2006-06-19 0 2.750 2.725 2.775 2.725 2.775 212,000 583,350 2.7517 0.465 0.460 0.469 0.460 0.469 1,254,844 0.4649 1.85%
2006-06-16 0 2.700 2.650 2.700 2.675 2.725 238,000 642,850 2.7011 0.456 0.448 0.456 0.452 0.460 1,408,740 0.4563 2.86%
2006-06-15 0 2.625 2.525 2.650 2.400 2.700 1,074,000 2,747,550 2.5582 0.443 0.427 0.448 0.405 0.456 6,357,089 0.4322 6.06%
2006-06-14 0 2.475 2.425 2.525 2.400 2.550 4,094,000 10,155,200 2.4805 0.418 0.410 0.427 0.405 0.431 24,232,702 0.4191 -6.60%
2006-06-13 0 2.650 2.625 2.650 2.600 2.800 666,000 1,768,450 2.6553 0.448 0.443 0.448 0.439 0.473 3,942,105 0.4486 -5.36%
2006-06-12 0 2.800 2.800 2.850 2.800 2.950 230,000 645,500 2.8065 0.473 0.473 0.481 0.473 0.498 1,361,388 0.4741 -3.45%
2006-06-09 0 2.900 2.875 2.900 2.850 2.950 278,000 801,500 2.8831 0.490 0.486 0.490 0.481 0.498 1,645,503 0.4871 3.57%
2006-06-08 0 2.800 2.800 2.850 2.750 2.975 624,000 1,755,300 2.8130 0.473 0.473 0.481 0.465 0.503 3,693,504 0.4752 -5.08%
2006-06-07 0 2.950 2.925 2.950 2.950 3.000 294,000 874,250 2.9736 0.498 0.494 0.498 0.498 0.507 1,740,209 0.5024 -0.84%
2006-06-06 0 2.975 2.975 3.000 2.900 3.000 1,150,000 3,393,600 2.9510 0.503 0.503 0.507 0.490 0.507 6,806,939 0.4986 1.71%
2006-06-05 0 2.925 2.925 2.950 2.875 3.000 2,922,000 8,596,650 2.9420 0.494 0.494 0.498 0.486 0.507 17,295,543 0.4970 2.63%
2006-06-02 0 2.850 2.825 2.875 2.750 2.875 1,572,000 4,471,350 2.8444 0.481 0.477 0.486 0.465 0.486 9,304,789 0.4805 2.70%
2006-06-01 0 2.775 2.775 2.800 2.700 2.900 3,108,000 8,620,900 2.7738 0.469 0.469 0.473 0.456 0.490 18,396,492 0.4686 -3.48%
2006-05-30 0 2.875 2.850 2.875 2.800 2.900 950,000 2,741,800 2.8861 0.486 0.481 0.486 0.473 0.490 5,623,123 0.4876 1.77%
2006-05-29 0 2.825 2.825 2.875 2.825 3.050 8,078,000 24,472,650 3.0295 0.477 0.477 0.486 0.477 0.515 47,814,305 0.5118 -6.61%
2006-05-26 0 3.025 3.000 3.025 2.900 3.300 72,176,000 223,345,100 3.0945 0.511 0.507 0.511 0.490 0.558 427,215,310 0.5228 -8.33%
2006-05-25 1 - - - - - 0 0 - 0.558 - - - - 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 0.558 0.558 0.562 0.549 0.574 18,378,734 0.5648 2.33%
2006-05-23 0 3.225 3.225 3.250 3.150 3.250 2,585,000 8,349,325 3.2299 0.545 0.545 0.549 0.532 0.549 15,300,814 0.5457 0.78%
2006-05-22 0 3.200 3.150 3.200 3.125 3.475 4,663,696 15,352,589 3.2919 0.541 0.532 0.541 0.528 0.587 27,604,776 0.5562 -3.76%
2006-05-19 0 3.325 3.325 3.350 3.225 3.325 1,304,000 4,291,500 3.2910 0.562 0.562 0.566 0.545 0.562 7,718,477 0.5560 3.10%
2006-05-18 0 3.225 3.200 3.225 3.175 3.275 5,126,000 16,531,050 3.2249 0.545 0.541 0.545 0.536 0.553 30,341,189 0.5448 -4.44%
2006-05-17 0 3.375 3.375 3.400 3.300 3.425 2,550,000 8,633,950 3.3859 0.570 0.570 0.574 0.558 0.579 15,093,647 0.5720 3.05%
2006-05-16 0 3.275 3.275 3.300 3.250 3.400 1,136,000 3,773,250 3.3215 0.553 0.553 0.558 0.549 0.574 6,724,072 0.5612 -2.96%
2006-05-15 0 3.375 3.375 3.400 3.325 3.475 2,810,000 9,513,600 3.3856 0.570 0.570 0.574 0.562 0.587 16,632,607 0.5720 -2.88%
2006-05-12 0 3.475 3.475 3.500 3.225 3.500 11,470,000 39,404,750 3.4355 0.587 0.587 0.591 0.545 0.591 67,891,815 0.5804 6.11%
2006-05-11 0 3.275 3.250 3.325 3.175 3.300 4,506,000 14,725,700 3.2680 0.553 0.549 0.562 0.536 0.558 26,671,361 0.5521 3.15%
2006-05-10 0 3.175 3.150 3.175 3.050 3.200 3,112,000 9,815,600 3.1541 0.536 0.532 0.536 0.515 0.541 18,420,168 0.5329 5.83%
2006-05-09 0 3.000 2.975 3.000 3.000 3.250 1,833,000 5,672,600 3.0947 0.507 0.503 0.507 0.507 0.549 10,849,668 0.5228 -5.51%
2006-05-08 0 3.175 3.150 3.200 2.900 3.200 7,107,600 21,716,570 3.0554 0.536 0.532 0.541 0.490 0.541 42,070,433 0.5162 11.40%
2006-05-04 0 2.850 2.850 2.900 2.850 2.900 686,000 1,970,750 2.8728 0.481 0.481 0.490 0.481 0.490 4,060,487 0.4853 0.88%
2006-05-03 0 2.875 2.850 2.875 2.825 2.875 500,000 1,426,700 2.8534 0.477 0.473 0.477 0.469 0.477 3,011,920 0.4737 2.68%
2006-05-02 0 2.800 2.800 2.850 2.800 2.875 1,280,000 3,613,050 2.8227 0.465 0.465 0.473 0.465 0.477 7,710,515 0.4686 -3.45%
2006-04-28 0 2.900 2.850 2.900 2.700 2.900 702,000 1,991,000 2.8362 0.481 0.473 0.481 0.448 0.481 4,228,735 0.4708 0.00%
2006-04-27 0 2.900 2.875 2.900 2.750 2.900 1,524,000 4,332,400 2.8428 0.481 0.477 0.481 0.457 0.481 9,180,331 0.4719 7.41%
2006-04-26 0 2.700 2.700 2.725 2.650 2.725 414,000 1,112,800 2.6879 0.448 0.448 0.452 0.440 0.452 2,493,870 0.4462 0.00%
2006-04-25 0 2.700 2.700 2.725 2.675 2.775 1,332,000 3,595,750 2.6995 0.448 0.448 0.452 0.444 0.461 8,023,754 0.4481 0.00%
2006-04-24 0 2.700 2.700 2.775 2.700 2.825 2,152,000 5,901,550 2.7424 0.448 0.448 0.461 0.448 0.469 12,963,303 0.4553 -1.82%
2006-04-21 0 2.750 2.725 2.775 2.725 2.850 1,240,000 3,415,250 2.7542 0.457 0.452 0.461 0.452 0.473 7,469,561 0.4572 -3.51%
2006-04-20 0 2.850 2.850 2.875 2.775 2.925 712,000 2,002,800 2.8129 0.473 0.473 0.477 0.461 0.486 4,288,974 0.4670 0.00%
2006-04-19 0 2.850 2.850 2.875 2.825 3.000 726,000 2,092,600 2.8824 0.473 0.473 0.477 0.469 0.498 4,373,308 0.4785 -4.20%
2006-04-18 0 2.975 2.950 2.975 2.900 3.000 1,218,000 3,612,750 2.9661 0.494 0.490 0.494 0.481 0.498 7,337,037 0.4924 3.48%
2006-04-13 0 2.875 2.875 2.900 2.825 2.925 964,000 2,761,400 2.8645 0.477 0.477 0.481 0.469 0.486 5,806,981 0.4755 -0.86%
2006-04-12 0 2.900 2.900 2.925 2.900 3.000 614,000 1,801,600 2.9342 0.481 0.481 0.486 0.481 0.498 3,698,637 0.4871 -3.33%
2006-04-11 0 3.000 2.975 3.000 2.925 3.075 1,714,000 5,154,200 3.0071 0.498 0.494 0.498 0.486 0.510 10,324,861 0.4992 0.00%
2006-04-10 0 3.000 2.975 3.025 2.975 3.150 4,126,000 12,574,218 3.0476 0.498 0.494 0.502 0.494 0.523 24,854,362 0.5059 -3.23%
2006-04-07 0 3.100 3.100 3.125 2.875 3.150 13,744,000 42,363,850 3.0824 0.515 0.515 0.519 0.477 0.523 82,791,651 0.5117 7.83%
2006-04-06 0 2.875 2.850 2.875 2.750 2.925 17,974,250 50,723,528 2.8220 0.477 0.473 0.477 0.457 0.486 108,273,998 0.4685 6.48%
2006-04-04 0 2.700 2.700 2.725 2.600 2.800 11,961,750 32,463,281 2.7139 0.448 0.448 0.452 0.432 0.465 72,055,663 0.4505 4.85%
2006-04-03 0 2.575 2.550 2.575 2.525 2.625 1,251,000 3,216,000 2.5707 0.427 0.423 0.427 0.419 0.436 7,535,823 0.4268 -0.96%
2006-03-31 0 2.600 2.575 2.600 2.600 2.675 744,000 1,940,550 2.6083 0.432 0.427 0.432 0.432 0.444 4,481,737 0.4330 0.00%
2006-03-30 0 2.600 2.650 2.675 2.550 2.650 1,102,000 2,869,600 2.6040 0.432 0.440 0.444 0.423 0.440 6,638,271 0.4323 0.97%
2006-03-29 0 2.575 2.550 2.575 2.525 2.600 850,000 2,186,450 2.5723 0.427 0.423 0.427 0.419 0.432 5,120,264 0.4270 0.98%
2006-03-28 0 2.550 2.550 2.575 2.550 2.575 338,000 863,900 2.5559 0.423 0.423 0.427 0.423 0.427 2,036,058 0.4243 -0.97%
2006-03-27 0 2.575 2.550 2.575 2.575 2.575 334,000 860,050 2.5750 0.427 0.423 0.427 0.427 0.427 2,011,962 0.4275 0.98%
2006-03-24 0 2.550 2.550 2.575 2.550 2.650 1,944,000 5,012,100 2.5782 0.423 0.423 0.427 0.423 0.440 11,710,344 0.4280 -2.86%
2006-03-23 0 2.625 2.600 2.625 2.500 2.700 2,990,000 7,732,200 2.5860 0.436 0.432 0.436 0.415 0.448 18,011,280 0.4293 5.00%
2006-03-22 0 2.500 2.450 2.500 2.475 2.550 2,076,000 5,180,700 2.4955 0.415 0.407 0.415 0.411 0.423 12,505,491 0.4143 -0.99%
2006-03-21 0 2.525 2.500 2.525 2.500 2.550 552,000 1,380,500 2.5009 0.419 0.415 0.419 0.415 0.423 3,325,159 0.4152 -0.98%
2006-03-20 0 2.550 2.550 2.575 2.475 2.600 2,666,000 6,725,600 2.5227 0.423 0.423 0.427 0.411 0.432 16,059,556 0.4188 0.00%
2006-03-17 0 2.550 2.550 2.575 2.475 2.575 1,202,000 3,035,200 2.5251 0.423 0.423 0.427 0.411 0.427 7,240,655 0.4192 2.00%
2006-03-16 0 2.500 2.500 2.525 2.475 2.575 622,000 1,572,600 2.5283 0.415 0.415 0.419 0.411 0.427 3,746,828 0.4197 -2.91%
2006-03-15 0 2.575 2.550 2.600 2.550 2.600 984,000 2,532,548 2.5737 0.427 0.423 0.432 0.423 0.432 5,927,458 0.4273 -0.96%
2006-03-14 0 2.600 2.600 2.625 2.575 2.650 3,300,000 8,573,450 2.5980 0.432 0.432 0.436 0.427 0.440 19,878,670 0.4313 -1.89%
2006-03-13 0 2.650 2.650 2.675 2.575 2.650 3,596,000 9,432,050 2.6229 0.440 0.440 0.444 0.427 0.440 21,661,727 0.4354 2.91%
2006-03-10 0 2.575 2.600 2.625 2.425 2.600 21,586,000 53,912,608 2.4976 0.427 0.432 0.436 0.403 0.432 130,030,600 0.4146 6.19%
2006-03-09 0 2.425 2.425 2.450 2.325 2.425 1,440,000 3,415,150 2.3716 0.403 0.403 0.407 0.386 0.403 8,674,329 0.3937 4.30%
2006-03-08 0 2.325 2.300 2.325 2.275 2.350 9,098,000 21,164,500 2.3263 0.386 0.382 0.386 0.378 0.390 54,804,892 0.3862 0.00%
2006-03-07 0 2.325 2.325 2.350 2.250 2.375 5,198,000 11,900,600 2.2895 0.386 0.386 0.390 0.374 0.394 31,311,918 0.3801 1.09%
2006-03-06 0 2.300 2.300 2.325 2.250 2.300 1,012,000 2,319,150 2.2917 0.382 0.382 0.386 0.374 0.382 6,096,126 0.3804 1.10%
2006-03-03 0 2.275 2.250 2.275 2.250 2.300 2,318,000 5,239,800 2.2605 0.378 0.374 0.378 0.374 0.382 13,963,260 0.3753 0.00%
2006-03-02 0 2.275 2.250 2.275 2.225 2.350 2,388,000 5,432,300 2.2748 0.378 0.374 0.378 0.369 0.390 14,384,929 0.3776 3.41%
2006-03-01 0 2.200 2.225 2.250 2.150 2.225 3,346,000 7,333,700 2.1918 0.365 0.369 0.374 0.357 0.369 20,155,767 0.3639 1.15%
2006-02-28 0 2.175 2.175 2.200 2.175 2.275 3,006,000 6,692,650 2.2264 0.361 0.361 0.365 0.361 0.378 18,107,662 0.3696 -2.25%
2006-02-27 0 2.225 2.225 2.275 2.225 2.425 1,836,000 4,206,150 2.2909 0.369 0.369 0.378 0.369 0.403 11,059,769 0.3803 -8.25%
2006-02-24 0 2.425 2.400 2.425 2.400 2.425 882,000 2,136,650 2.4225 0.403 0.398 0.403 0.398 0.403 5,313,026 0.4022 -1.02%
2006-02-23 0 2.450 2.450 2.475 2.300 2.475 2,908,000 7,037,250 2.4200 0.407 0.407 0.411 0.382 0.411 17,517,325 0.4017 -1.01%
2006-02-22 0 2.475 2.450 2.475 2.425 2.475 1,512,000 3,729,450 2.4666 0.411 0.407 0.411 0.403 0.411 9,108,045 0.4095 1.02%
2006-02-21 0 2.450 2.450 2.475 2.450 2.450 826,000 2,023,700 2.4500 0.407 0.407 0.411 0.407 0.407 4,975,691 0.4067 -2.00%
2006-02-20 0 2.500 2.500 2.525 2.450 2.575 6,156,000 15,423,250 2.5054 0.415 0.415 0.419 0.407 0.427 37,082,756 0.4159 2.04%
2006-02-17 0 2.450 2.425 2.450 2.400 2.450 2,342,000 5,703,200 2.4352 0.407 0.403 0.407 0.398 0.407 14,107,832 0.4043 1.03%
2006-02-16 0 2.425 2.425 2.450 2.375 2.500 4,236,000 10,257,350 2.4215 0.403 0.403 0.407 0.394 0.415 25,516,984 0.4020 4.30%
2006-02-15 0 2.325 2.275 2.300 2.300 2.400 1,560,000 3,629,500 2.3266 0.386 0.378 0.382 0.382 0.398 9,397,190 0.3862 -1.06%
2006-02-14 0 2.350 2.325 2.375 2.350 2.400 424,000 1,000,600 2.3599 0.390 0.386 0.394 0.390 0.398 2,554,108 0.3918 -2.08%
2006-02-13 0 2.400 2.375 2.400 2.375 2.450 1,196,000 2,879,900 2.4079 0.398 0.394 0.398 0.394 0.407 7,204,512 0.3997 -1.03%
2006-02-10 0 2.425 2.400 2.425 2.375 2.450 4,512,000 10,824,450 2.3990 0.403 0.398 0.403 0.394 0.407 27,179,564 0.3983 -2.02%
2006-02-09 0 2.475 2.450 2.475 2.375 2.475 12,516,000 30,592,400 2.4443 0.411 0.407 0.411 0.394 0.411 75,394,376 0.4058 4.21%
2006-02-08 0 2.375 2.375 2.425 2.325 2.500 12,736,000 31,214,400 2.4509 0.394 0.394 0.403 0.386 0.415 76,719,620 0.4069 -2.06%
2006-02-07 0 2.425 2.450 2.475 2.175 2.450 23,932,000 55,195,100 2.3063 0.403 0.407 0.411 0.361 0.407 144,162,528 0.3829 11.49%
2006-02-06 0 2.175 2.200 2.225 2.125 2.200 1,726,000 3,661,100 2.1211 0.361 0.365 0.369 0.353 0.365 10,397,147 0.3521 2.35%
2006-02-03 0 2.125 2.125 2.150 2.125 2.200 922,000 1,977,150 2.1444 0.353 0.353 0.357 0.353 0.365 5,553,980 0.3560 -3.41%
2006-02-02 0 2.200 2.200 2.225 2.200 2.275 2,814,000 6,286,100 2.2339 0.365 0.365 0.369 0.365 0.378 16,951,084 0.3708 1.15%
2006-02-01 0 2.175 2.175 2.200 2.125 2.225 3,042,000 6,630,850 2.1798 0.361 0.361 0.365 0.353 0.369 18,324,520 0.3619 1.16%
2006-01-27 0 2.150 2.150 2.175 2.100 2.150 2,942,000 6,263,300 2.1289 0.357 0.357 0.361 0.349 0.357 17,722,136 0.3534 3.61%
2006-01-26 0 2.075 2.025 2.075 2.000 2.075 520,000 1,058,450 2.0355 0.344 0.336 0.344 0.332 0.344 3,132,397 0.3379 0.00%
2006-01-25 0 2.075 2.050 2.075 2.050 2.075 358,000 737,250 2.0594 0.344 0.340 0.344 0.340 0.344 2,156,535 0.3419 1.22%
2006-01-24 0 2.050 2.050 2.075 1.990 2.075 896,000 1,821,500 2.0329 0.340 0.340 0.344 0.330 0.344 5,397,360 0.3375 0.00%
2006-01-23 0 2.050 2.050 2.075 2.050 2.100 566,000 1,165,650 2.0595 0.340 0.340 0.344 0.340 0.349 3,409,493 0.3419 -3.53%
2006-01-20 0 2.125 2.100 2.125 2.025 2.150 994,000 2,090,450 2.1031 0.353 0.349 0.353 0.336 0.357 5,987,697 0.3491 0.00%
2006-01-19 0 2.125 2.125 2.175 2.125 2.225 3,660,000 7,974,400 2.1788 0.353 0.353 0.361 0.353 0.369 22,047,253 0.3617 -4.49%
2006-01-18 0 2.225 2.225 2.250 2.150 2.225 1,068,000 2,319,000 2.1713 0.369 0.369 0.374 0.357 0.369 6,433,461 0.3605 0.00%
2006-01-17 0 2.225 2.200 2.225 2.150 2.275 4,490,000 9,923,500 2.2101 0.369 0.365 0.369 0.357 0.378 27,047,040 0.3669 -1.11%
2006-01-16 0 2.250 2.250 2.275 2.150 2.300 4,518,000 10,173,050 2.2517 0.374 0.374 0.378 0.357 0.382 27,215,707 0.3738 4.65%
2006-01-13 0 2.150 2.150 2.175 2.100 2.150 3,884,000 8,284,150 2.1329 0.357 0.357 0.361 0.349 0.357 23,396,593 0.3541 1.18%
2006-01-12 0 2.125 2.100 2.125 2.075 2.125 6,136,000 12,880,500 2.0992 0.353 0.349 0.353 0.344 0.353 36,962,279 0.3485 3.66%
2006-01-11 0 2.050 2.050 2.075 1.930 2.100 5,854,000 11,702,780 1.9991 0.340 0.340 0.344 0.320 0.349 35,263,557 0.3319 6.22%
2006-01-10 0 1.930 1.930 1.940 1.900 1.940 2,248,000 4,330,600 1.9264 0.320 0.320 0.322 0.315 0.322 13,541,591 0.3198 1.05%
2006-01-09 0 1.910 1.910 1.940 1.810 1.910 4,843,358 8,972,611 1.8526 0.317 0.317 0.322 0.300 0.317 29,175,611 0.3075 5.52%
2006-01-06 0 1.810 1.800 1.810 1.780 1.820 2,052,000 3,707,180 1.8066 0.300 0.299 0.300 0.295 0.302 12,360,919 0.2999 0.00%
2006-01-05 0 1.810 1.800 1.810 1.800 1.810 1,478,000 2,667,400 1.8047 0.300 0.299 0.300 0.299 0.300 8,903,235 0.2996 -0.55%
2006-01-04 0 1.820 1.810 1.850 1.750 1.850 1,260,000 2,271,420 1.8027 0.302 0.300 0.307 0.291 0.307 7,590,038 0.2993 2.25%
2006-01-03 0 1.780 1.780 1.790 1.780 1.800 710,000 1,275,100 1.7959 0.295 0.295 0.297 0.295 0.299 4,276,926 0.2981 0.00%
2005-12-30 0 1.780 1.760 1.770 1.730 1.790 3,606,000 6,330,500 1.7555 0.295 0.292 0.294 0.287 0.297 21,721,965 0.2914 2.30%
2005-12-29 0 1.740 1.740 1.770 1.720 1.780 824,000 1,443,500 1.7518 0.289 0.289 0.294 0.286 0.295 4,963,644 0.2908 -1.69%
2005-12-28 0 1.770 1.770 1.780 1.750 1.800 561,800 1,000,832 1.7815 0.294 0.294 0.295 0.291 0.299 3,384,193 0.2957 -1.12%
2005-12-23 0 1.790 1.790 1.800 1.790 1.800 468,000 841,720 1.7985 0.297 0.297 0.299 0.297 0.299 2,819,157 0.2986 -0.56%
2005-12-22 0 1.800 1.800 1.810 1.800 1.800 1,294,000 2,329,200 1.8000 0.299 0.299 0.300 0.299 0.299 7,794,848 0.2988 0.00%
2005-12-21 0 1.800 1.800 1.810 1.800 1.800 2,944,000 5,299,200 1.8000 0.299 0.299 0.300 0.299 0.299 17,734,184 0.2988 0.00%
2005-12-20 0 1.800 1.800 1.830 1.800 1.810 1,776,000 3,201,800 1.8028 0.299 0.299 0.304 0.299 0.300 10,698,339 0.2993 0.00%
2005-12-19 0 1.800 1.800 1.810 1.800 1.820 1,342,000 2,417,000 1.8010 0.299 0.299 0.300 0.299 0.302 8,083,993 0.2990 0.00%
2005-12-16 0 1.800 1.800 1.810 1.780 1.800 1,446,000 2,599,900 1.7980 0.299 0.299 0.300 0.295 0.299 8,710,472 0.2985 0.00%
2005-12-15 0 1.800 1.790 1.810 1.780 1.800 592,000 1,062,480 1.7947 0.299 0.297 0.300 0.295 0.299 3,566,113 0.2979 0.00%
2005-12-14 0 1.800 1.790 1.800 1.770 1.800 410,000 736,400 1.7961 0.299 0.297 0.299 0.294 0.299 2,469,774 0.2982 -1.64%
2005-12-13 0 1.830 1.820 1.830 1.670 1.840 1,120,000 2,011,020 1.7956 0.304 0.302 0.304 0.277 0.305 6,746,700 0.2981 -0.54%
2005-12-12 0 1.840 1.840 1.850 1.750 1.850 428,000 778,400 1.8187 0.305 0.305 0.307 0.291 0.307 2,578,203 0.3019 0.55%
2005-12-09 0 1.830 1.800 1.830 1.830 1.840 86,000 157,420 1.8305 0.304 0.299 0.304 0.304 0.305 518,050 0.3039 0.55%
2005-12-08 0 1.820 1.810 1.830 1.820 1.850 436,000 802,220 1.8400 0.302 0.300 0.304 0.302 0.307 2,626,394 0.3054 -1.62%
2005-12-07 0 1.850 1.850 1.860 1.790 1.860 3,444,000 6,230,280 1.8090 0.307 0.307 0.309 0.297 0.309 20,746,103 0.3003 2.78%
2005-12-06 0 1.800 1.800 1.820 1.770 1.800 756,000 1,349,120 1.7846 0.299 0.299 0.302 0.294 0.299 4,554,023 0.2962 0.00%
2005-12-05 0 1.800 1.800 1.820 1.750 1.800 5,102,000 9,029,660 1.7698 0.299 0.299 0.302 0.291 0.299 30,733,629 0.2938 3.45%
2005-12-02 0 1.740 1.740 1.750 1.680 1.740 8,628,000 14,681,360 1.7016 0.289 0.289 0.291 0.279 0.289 51,973,688 0.2825 3.57%
2005-12-01 0 1.680 1.700 1.740 1.670 1.710 2,878,000 4,877,440 1.6947 0.279 0.282 0.289 0.277 0.284 17,336,610 0.2813 -1.18%
2005-11-30 0 1.700 1.730 1.740 1.660 1.700 2,662,000 4,453,080 1.6728 0.282 0.287 0.289 0.276 0.282 16,035,461 0.2777 0.59%
2005-11-29 0 1.690 1.680 1.700 1.650 1.710 2,076,000 3,508,560 1.6901 0.281 0.279 0.282 0.274 0.284 12,505,491 0.2806 -1.17%
2005-11-28 0 1.710 1.700 1.710 1.700 1.730 642,000 1,101,620 1.7159 0.284 0.282 0.284 0.282 0.287 3,867,305 0.2849 -2.29%
2005-11-25 0 1.750 1.740 1.750 1.740 1.770 2,626,000 4,599,500 1.7515 0.291 0.289 0.291 0.289 0.294 15,818,603 0.2908 0.00%
2005-11-24 0 1.750 1.740 1.760 1.710 1.770 4,508,000 7,995,440 1.7736 0.291 0.289 0.292 0.284 0.294 27,155,469 0.2944 2.94%
2005-11-23 0 1.700 1.700 1.720 1.650 1.790 3,988,000 6,798,260 1.7047 0.282 0.282 0.286 0.274 0.297 24,023,072 0.2830 -5.03%
2005-11-22 0 1.790 1.790 1.800 1.790 1.800 4,115,000 7,405,850 1.7997 0.297 0.297 0.299 0.297 0.299 24,788,100 0.2988 -0.56%
2005-11-21 0 1.800 1.800 1.820 1.800 1.840 602,000 1,083,680 1.8001 0.299 0.299 0.302 0.299 0.305 3,626,351 0.2988 0.00%
2005-11-18 0 1.800 1.800 1.840 1.800 1.800 8,000 14,400 1.8000 0.299 0.299 0.305 0.299 0.299 48,191 0.2988 -0.55%
2005-11-17 0 1.810 1.800 1.810 1.810 1.820 3,276,000 5,931,160 1.8105 0.300 0.299 0.300 0.300 0.302 19,734,098 0.3006 0.00%
2005-11-16 0 1.810 1.800 1.810 1.800 1.810 4,836,000 8,695,900 1.7982 0.300 0.299 0.300 0.299 0.300 29,131,288 0.2985 0.56%
2005-11-15 0 1.800 1.800 1.820 1.800 1.840 1,142,000 2,058,340 1.8024 0.299 0.299 0.302 0.299 0.305 6,879,225 0.2992 0.00%
2005-11-14 0 1.800 1.800 1.840 1.800 1.850 3,030,000 5,464,200 1.8034 0.299 0.299 0.305 0.299 0.307 18,252,234 0.2994 0.00%
2005-11-11 0 1.800 1.800 1.830 1.710 1.830 764,000 1,378,540 1.8044 0.299 0.299 0.304 0.284 0.304 4,602,213 0.2995 0.56%
2005-11-10 0 1.790 1.790 1.810 1.780 1.790 232,000 415,240 1.7898 0.297 0.297 0.300 0.295 0.297 1,397,531 0.2971 0.00%
2005-11-09 0 1.790 1.750 1.790 1.780 1.800 610,000 1,092,600 1.7911 0.297 0.291 0.297 0.295 0.299 3,674,542 0.2973 -0.56%
2005-11-08 0 1.800 1.800 1.840 1.800 1.800 2,018,000 3,632,400 1.8000 0.299 0.299 0.305 0.299 0.299 12,156,108 0.2988 0.00%
2005-11-07 0 1.800 1.800 1.810 1.800 1.800 5,940,000 10,692,000 1.8000 0.299 0.299 0.300 0.299 0.299 35,781,607 0.2988 0.00%
2005-11-04 0 1.800 1.790 1.810 1.800 1.800 890,000 1,602,000 1.8000 0.299 0.297 0.300 0.299 0.299 5,361,217 0.2988 0.00%
2005-11-03 0 1.800 1.790 1.820 1.790 1.820 410,000 738,720 1.8018 0.299 0.297 0.302 0.297 0.302 2,469,774 0.2991 0.00%
2005-11-02 0 1.800 1.800 1.850 1.800 1.820 284,000 511,240 1.8001 0.299 0.299 0.307 0.299 0.302 1,710,770 0.2988 -1.10%
2005-11-01 0 1.820 1.790 1.820 1.790 1.830 237,000 426,460 1.7994 0.302 0.297 0.302 0.297 0.304 1,427,650 0.2987 -0.55%
2005-10-31 0 1.830 1.800 1.830 1.800 1.830 2,260,000 4,091,540 1.8104 0.304 0.299 0.304 0.299 0.304 13,613,877 0.3005 1.10%
2005-10-28 0 1.810 1.810 1.830 1.770 1.850 5,810,000 10,412,204 1.7921 0.300 0.300 0.304 0.294 0.307 34,998,508 0.2975 2.26%
2005-10-27 0 1.770 1.770 1.820 1.690 1.800 1,104,000 1,923,020 1.7419 0.294 0.294 0.302 0.281 0.299 6,650,319 0.2892 4.12%
2005-10-26 0 1.700 1.690 1.720 1.700 1.810 16,528,000 27,770,020 1.6802 0.282 0.281 0.286 0.282 0.300 99,562,020 0.2789 -6.08%
2005-10-25 0 1.810 1.810 1.830 1.810 1.870 1,268,000 2,340,040 1.8455 0.300 0.300 0.304 0.300 0.310 7,638,229 0.3064 -1.63%
2005-10-24 0 1.840 1.840 1.930 1.840 1.860 392,000 727,660 1.8563 0.305 0.305 0.320 0.305 0.309 2,361,345 0.3082 -1.08%
2005-10-21 0 1.860 1.860 1.880 1.860 1.860 244,000 453,840 1.8600 0.309 0.309 0.312 0.309 0.309 1,469,817 0.3088 -1.59%
2005-10-20 0 1.890 1.890 1.910 - - 0 0 - 0.314 0.314 0.317 - - 0 - 1.07%
2005-10-19 0 1.870 1.870 1.900 1.860 1.900 480,000 905,940 1.8874 0.310 0.310 0.315 0.309 0.315 2,891,443 0.3133 -1.58%
2005-10-18 0 1.900 1.900 1.930 1.900 1.930 128,000 243,860 1.9052 0.315 0.315 0.320 0.315 0.320 771,051 0.3163 -0.52%
2005-10-17 0 1.910 1.910 1.920 1.900 1.930 114,000 219,880 1.9288 0.317 0.317 0.319 0.315 0.320 686,718 0.3202 -0.52%
2005-10-14 0 1.920 1.900 1.920 1.900 1.950 142,000 275,380 1.9393 0.319 0.315 0.319 0.315 0.324 855,385 0.3219 1.05%
2005-10-13 0 1.900 1.900 1.910 1.860 1.920 178,000 337,160 1.8942 0.315 0.315 0.317 0.309 0.319 1,072,243 0.3144 2.15%
2005-10-12 0 1.860 1.860 1.870 1.860 1.950 1,120,000 2,110,330 1.8842 0.309 0.309 0.310 0.309 0.324 6,746,700 0.3128 -4.62%
2005-10-10 0 1.950 1.950 1.980 1.950 1.980 132,000 259,680 1.9673 0.324 0.324 0.329 0.324 0.329 795,147 0.3266 1.56%
2005-10-07 0 1.920 1.920 1.970 1.920 1.930 52,000 100,240 1.9277 0.319 0.319 0.327 0.319 0.320 313,240 0.3200 0.52%
2005-10-06 0 1.910 1.910 1.930 1.900 1.950 1,595,781 3,057,162 1.9158 0.317 0.317 0.320 0.315 0.324 9,612,729 0.3180 -2.55%
2005-10-05 0 1.960 1.960 1.970 1.960 1.990 822,000 1,619,940 1.9707 0.325 0.325 0.327 0.325 0.330 4,951,596 0.3272 -1.51%
2005-10-04 0 1.990 1.980 2.000 1.940 2.000 965,000 1,899,800 1.9687 0.330 0.329 0.332 0.322 0.332 5,813,005 0.3268 2.05%
2005-10-03 0 1.950 1.950 1.980 1.950 2.000 2,045,156 4,079,874 1.9949 0.324 0.324 0.329 0.324 0.332 12,319,692 0.3312 -2.50%
2005-09-30 0 2.000 1.990 2.000 1.990 2.025 960,000 1,919,800 1.9998 0.332 0.330 0.332 0.330 0.336 5,782,886 0.3320 -1.23%
2005-09-29 0 2.025 2.025 2.050 2.000 2.050 972,705 1,970,839 2.0261 0.336 0.336 0.340 0.332 0.340 5,859,419 0.3364 0.00%
2005-09-28 0 2.025 2.000 2.025 2.025 2.025 2,356,000 4,770,900 2.0250 0.336 0.332 0.336 0.336 0.336 14,192,166 0.3362 0.00%
2005-09-27 0 2.025 2.025 2.050 2.025 2.050 1,450,000 2,936,450 2.0251 0.336 0.336 0.340 0.336 0.340 8,734,567 0.3362 0.00%
2005-09-26 0 2.025 2.000 2.025 1.990 2.050 836,000 1,688,910 2.0202 0.336 0.332 0.336 0.330 0.340 5,035,930 0.3354 0.25%
2005-09-23 0 2.050 2.050 2.075 2.050 2.075 1,542,000 3,161,450 2.0502 0.335 0.335 0.339 0.335 0.339 9,426,712 0.3354 0.00%
2005-09-22 0 2.050 2.050 2.075 2.025 2.050 1,860,000 3,811,700 2.0493 0.335 0.335 0.339 0.331 0.335 11,370,743 0.3352 0.00%
2005-09-21 0 2.050 2.050 2.075 2.050 2.050 13,626,000 27,933,300 2.0500 0.335 0.335 0.339 0.335 0.335 83,299,860 0.3353 0.00%
2005-09-20 0 2.050 2.025 2.050 2.025 2.050 2,756,000 5,647,400 2.0491 0.335 0.331 0.335 0.331 0.335 16,848,262 0.3352 0.00%
2005-09-16 0 2.050 2.000 2.050 1.990 2.050 1,544,000 3,143,450 2.0359 0.335 0.327 0.335 0.326 0.335 9,438,939 0.3330 2.50%
2005-09-15 0 2.000 2.000 2.025 2.000 2.025 482,000 972,200 2.0170 0.327 0.327 0.331 0.327 0.331 2,946,612 0.3299 0.50%
2005-09-14 0 1.990 1.990 2.000 1.980 2.000 780,000 1,547,360 1.9838 0.326 0.326 0.327 0.324 0.327 4,768,376 0.3245 -1.73%
2005-09-13 0 2.025 2.000 2.050 2.025 2.075 368,000 751,400 2.0418 0.331 0.327 0.335 0.331 0.339 2,249,695 0.3340 -1.22%
2005-09-12 0 2.050 2.025 2.050 2.000 2.050 272,000 549,300 2.0195 0.335 0.331 0.335 0.327 0.335 1,662,818 0.3303 1.23%
2005-09-09 0 2.025 2.000 2.025 2.000 2.025 308,000 622,450 2.0209 0.331 0.327 0.331 0.327 0.331 1,882,897 0.3306 0.00%
2005-09-08 0 2.025 2.000 2.050 2.000 2.025 250,000 504,000 2.0160 0.331 0.327 0.335 0.327 0.331 1,528,326 0.3298 0.00%
2005-09-07 0 2.025 2.000 2.050 2.000 2.025 380,000 766,250 2.0164 0.331 0.327 0.335 0.327 0.331 2,323,055 0.3298 1.25%
2005-09-06 0 2.000 1.990 2.025 1.990 2.000 358,000 714,700 1.9964 0.327 0.326 0.331 0.326 0.327 2,188,562 0.3266 0.50%
2005-09-05 0 1.990 1.990 2.000 1.990 2.000 910,000 1,812,000 1.9912 0.326 0.326 0.327 0.326 0.327 5,563,105 0.3257 0.00%
2005-09-02 0 1.990 1.990 2.000 1.980 1.990 790,000 1,571,820 1.9896 0.326 0.326 0.327 0.324 0.326 4,829,509 0.3255 0.51%
2005-09-01 0 1.980 1.980 1.990 1.970 1.990 570,000 1,128,020 1.9790 0.324 0.324 0.326 0.322 0.326 3,484,582 0.3237 -0.50%
2005-08-31 0 1.990 1.980 1.990 1.960 1.990 286,000 565,140 1.9760 0.326 0.324 0.326 0.321 0.326 1,748,405 0.3232 1.02%
2005-08-30 0 1.970 1.970 1.990 1.960 1.970 3,194,000 6,287,160 1.9684 0.322 0.322 0.326 0.321 0.322 19,525,888 0.3220 0.00%
2005-08-29 0 1.970 1.970 1.990 1.960 1.990 3,830,000 7,544,840 1.9699 0.322 0.322 0.326 0.321 0.326 23,413,949 0.3222 -1.01%
2005-08-26 0 1.990 1.990 2.000 1.990 2.000 450,000 897,700 1.9949 0.326 0.326 0.327 0.326 0.327 2,750,986 0.3263 0.00%
2005-08-25 0 1.990 1.990 2.000 1.990 2.000 480,000 955,400 1.9904 0.326 0.326 0.327 0.326 0.327 2,934,385 0.3256 0.00%
2005-08-24 0 1.990 1.990 2.000 1.960 2.000 816,000 1,622,220 1.9880 0.326 0.326 0.327 0.321 0.327 4,988,455 0.3252 1.02%
2005-08-23 0 1.970 1.970 1.980 1.970 2.025 3,252,000 6,459,000 1.9862 0.322 0.322 0.324 0.322 0.331 19,880,460 0.3249 -2.72%
2005-08-22 0 2.025 2.025 2.050 2.025 2.075 1,252,000 2,540,400 2.0291 0.331 0.331 0.335 0.331 0.339 7,653,855 0.3319 -1.22%
2005-08-19 0 2.050 2.025 2.075 2.000 2.050 334,000 679,950 2.0358 0.335 0.331 0.339 0.327 0.335 2,041,843 0.3330 2.50%
2005-08-18 0 2.000 2.000 2.025 2.000 2.050 1,938,000 3,891,300 2.0079 0.327 0.327 0.331 0.327 0.335 11,847,580 0.3284 -2.44%
2005-08-17 0 2.050 2.050 2.075 2.050 2.075 1,906,000 3,907,800 2.0503 0.335 0.335 0.339 0.335 0.339 11,651,955 0.3354 -1.20%
2005-08-16 0 2.075 2.050 2.075 2.075 2.100 2,000,000 4,150,750 2.0754 0.339 0.335 0.339 0.339 0.344 12,226,605 0.3395 0.00%
2005-08-15 0 2.075 2.075 2.100 2.075 2.150 934,000 1,957,700 2.0960 0.339 0.339 0.344 0.339 0.352 5,709,825 0.3429 0.00%
2005-08-12 0 2.075 2.075 2.100 2.050 2.125 9,140,000 18,723,500 2.0485 0.339 0.339 0.344 0.335 0.348 55,875,585 0.3351 -2.35%
2005-08-11 0 2.125 2.100 2.125 2.100 2.125 782,000 1,642,250 2.1001 0.348 0.344 0.348 0.344 0.348 4,780,603 0.3435 0.00%
2005-08-10 0 2.125 2.100 2.150 2.075 2.125 666,000 1,401,200 2.1039 0.348 0.344 0.352 0.339 0.348 4,071,459 0.3442 1.19%
2005-08-09 0 2.100 2.075 2.100 2.075 2.125 628,000 1,319,750 2.1015 0.344 0.339 0.344 0.339 0.348 3,839,154 0.3438 0.00%
2005-08-08 0 2.100 2.100 2.125 2.100 2.100 324,000 680,400 2.1000 0.344 0.344 0.348 0.344 0.344 1,980,710 0.3435 0.00%
2005-08-05 0 2.100 2.100 2.150 2.100 2.125 984,000 2,077,550 2.1113 0.344 0.344 0.352 0.344 0.348 6,015,490 0.3454 -1.18%
2005-08-04 0 2.125 2.100 2.125 2.075 2.125 998,000 2,087,300 2.0915 0.348 0.344 0.348 0.339 0.348 6,101,076 0.3421 3.66%
2005-08-03 0 2.050 2.050 2.100 2.050 2.150 4,866,000 10,227,850 2.1019 0.335 0.335 0.344 0.335 0.352 29,747,330 0.3438 -2.38%
2005-08-02 0 2.100 2.075 2.100 2.100 2.150 2,796,000 5,928,500 2.1204 0.344 0.339 0.344 0.344 0.352 17,092,794 0.3468 -2.33%
2005-08-01 0 2.150 2.150 2.175 2.150 2.200 736,000 1,600,700 2.1749 0.352 0.352 0.356 0.352 0.360 4,499,391 0.3558 -1.15%
2005-07-29 0 2.175 2.150 2.175 2.100 2.175 494,000 1,069,679 2.1653 0.356 0.352 0.356 0.344 0.356 3,019,971 0.3542 2.35%
2005-07-28 0 2.125 2.125 2.150 2.125 2.225 1,776,000 3,827,150 2.1549 0.348 0.348 0.352 0.348 0.364 10,857,225 0.3525 -4.49%
2005-07-27 0 2.225 2.200 2.225 2.175 2.225 288,000 634,250 2.2023 0.364 0.360 0.364 0.356 0.364 1,760,631 0.3602 -1.11%
2005-07-26 0 2.250 2.225 2.250 2.250 2.275 172,000 387,500 2.2529 0.368 0.364 0.368 0.368 0.372 1,051,488 0.3685 0.00%
2005-07-25 0 2.250 2.225 2.275 2.225 2.275 376,000 846,300 2.2508 0.368 0.364 0.372 0.364 0.372 2,298,602 0.3682 -1.10%
2005-07-22 0 2.275 2.225 2.275 2.225 2.275 942,000 2,118,700 2.2492 0.372 0.364 0.372 0.364 0.372 5,758,731 0.3679 0.00%
2005-07-21 0 2.275 2.275 2.325 2.250 2.275 334,000 752,750 2.2537 0.372 0.372 0.380 0.368 0.372 2,041,843 0.3687 1.11%
2005-07-20 0 2.250 2.250 2.275 2.250 2.275 764,000 1,730,100 2.2645 0.368 0.368 0.372 0.368 0.372 4,670,563 0.3704 -1.10%
2005-07-19 0 2.275 2.275 2.325 2.275 2.300 268,000 610,950 2.2797 0.372 0.372 0.380 0.372 0.376 1,638,365 0.3729 -1.09%
2005-07-18 0 2.300 2.275 2.300 2.250 2.375 1,366,000 3,173,750 2.3234 0.376 0.372 0.376 0.368 0.388 8,350,771 0.3801 1.10%
2005-07-15 0 2.275 2.275 2.300 2.275 2.300 192,000 438,550 2.2841 0.372 0.372 0.376 0.372 0.376 1,173,754 0.3736 -3.19%
2005-07-14 0 2.350 2.325 2.350 2.325 2.400 488,000 1,143,850 2.3440 0.384 0.380 0.384 0.380 0.393 2,983,292 0.3834 -2.08%
2005-07-13 0 2.400 2.375 2.400 2.375 2.400 716,000 1,701,250 2.3760 0.393 0.388 0.393 0.388 0.393 4,377,125 0.3887 0.00%
2005-07-12 0 2.400 2.375 2.400 2.375 2.400 2,218,000 5,305,700 2.3921 0.393 0.388 0.393 0.388 0.393 13,559,305 0.3913 1.05%
2005-07-11 0 2.375 2.375 2.400 2.350 2.400 2,836,000 6,759,050 2.3833 0.388 0.388 0.393 0.384 0.393 17,337,326 0.3899 1.06%
2005-07-08 0 2.350 2.350 2.375 2.325 2.350 2,626,000 6,166,300 2.3482 0.384 0.384 0.388 0.380 0.384 16,053,532 0.3841 0.00%
2005-07-07 0 2.350 2.325 2.350 2.300 2.425 6,310,000 14,807,850 2.3467 0.384 0.380 0.384 0.376 0.397 38,574,939 0.3839 -3.09%
2005-07-06 0 2.425 2.400 2.425 2.350 2.425 4,850,000 11,618,700 2.3956 0.397 0.393 0.397 0.384 0.397 29,649,517 0.3919 3.19%
2005-07-05 0 2.350 2.325 2.350 2.200 2.375 8,612,000 19,881,150 2.3085 0.384 0.380 0.384 0.360 0.388 52,647,761 0.3776 5.62%
2005-07-04 0 2.225 2.200 2.225 2.175 2.225 3,340,000 7,344,600 2.1990 0.364 0.360 0.364 0.356 0.364 20,418,430 0.3597 2.30%
2005-06-30 0 2.175 2.175 2.200 2.150 2.225 5,494,000 11,965,950 2.1780 0.356 0.356 0.360 0.352 0.364 33,586,484 0.3563 2.35%
2005-06-29 0 2.125 2.125 2.150 2.125 2.150 1,318,000 2,824,300 2.1429 0.348 0.348 0.352 0.348 0.352 8,057,333 0.3505 0.00%
2005-06-28 0 2.125 2.125 2.150 2.075 2.125 704,000 1,481,700 2.1047 0.348 0.348 0.352 0.339 0.348 4,303,765 0.3443 1.19%
2005-06-27 0 2.100 2.075 2.100 2.075 2.100 418,000 867,850 2.0762 0.344 0.339 0.344 0.339 0.344 2,555,360 0.3396 1.20%
2005-06-24 0 2.075 2.050 2.100 2.050 2.075 874,000 1,802,450 2.0623 0.339 0.335 0.344 0.335 0.339 5,343,026 0.3373 -1.19%
2005-06-23 0 2.100 2.075 2.100 2.075 2.100 734,000 1,540,900 2.0993 0.344 0.339 0.344 0.339 0.344 4,487,164 0.3434 0.00%
2005-06-22 0 2.100 2.100 2.125 2.075 2.125 712,000 1,495,450 2.1004 0.344 0.344 0.348 0.339 0.348 4,352,671 0.3436 -1.18%
2005-06-21 0 2.125 2.100 2.125 2.100 2.125 148,000 314,000 2.1216 0.348 0.344 0.348 0.344 0.348 904,769 0.3470 1.19%
2005-06-20 0 2.100 2.100 2.125 2.075 2.125 242,000 507,800 2.0983 0.344 0.344 0.348 0.339 0.348 1,479,419 0.3432 -2.33%
2005-06-17 0 2.150 2.125 2.150 2.125 2.150 590,000 1,260,750 2.1369 0.352 0.348 0.352 0.348 0.352 3,606,848 0.3495 1.18%
2005-06-16 0 2.125 2.100 2.150 2.100 2.150 2,478,000 5,287,400 2.1337 0.348 0.344 0.352 0.344 0.352 15,148,764 0.3490 -1.16%
2005-06-15 0 2.150 2.125 2.175 2.150 2.175 2,278,000 4,905,450 2.1534 0.352 0.348 0.356 0.352 0.356 13,926,103 0.3522 -1.15%
2005-06-14 0 2.175 2.150 2.175 2.150 2.200 840,000 1,807,750 2.1521 0.356 0.352 0.356 0.352 0.360 5,135,174 0.3520 0.00%
2005-06-13 0 2.175 2.175 2.200 2.150 2.175 3,486,000 7,522,200 2.1578 0.356 0.356 0.360 0.352 0.356 21,310,973 0.3530 1.16%
2005-06-10 0 2.150 2.125 2.150 2.125 2.150 1,058,000 2,252,400 2.1289 0.352 0.348 0.352 0.348 0.352 6,467,874 0.3482 1.18%
2005-06-09 0 2.125 2.125 2.150 2.125 2.150 1,396,000 2,966,600 2.1251 0.348 0.348 0.352 0.348 0.352 8,534,170 0.3476 0.00%
2005-06-08 0 2.125 2.125 2.150 2.125 2.150 2,014,000 4,281,750 2.1260 0.348 0.348 0.352 0.348 0.352 12,312,191 0.3478 -1.16%
2005-06-07 0 2.150 2.125 2.150 2.075 2.175 5,580,000 11,961,050 2.1436 0.352 0.348 0.352 0.339 0.356 34,112,228 0.3506 2.38%
2005-06-06 0 2.100 2.075 2.100 2.075 2.100 2,270,000 4,766,950 2.1000 0.344 0.339 0.344 0.339 0.344 13,877,197 0.3435 1.20%
2005-06-03 0 2.075 2.075 2.100 2.075 2.100 62,000 129,150 2.0831 0.339 0.339 0.344 0.339 0.344 379,025 0.3407 -1.19%
2005-06-02 0 2.100 2.075 2.100 2.100 2.100 3,470,000 7,287,000 2.1000 0.344 0.339 0.344 0.344 0.344 21,213,160 0.3435 0.00%
2005-06-01 0 2.100 2.075 2.125 2.075 2.100 2,728,000 5,723,200 2.0979 0.344 0.339 0.348 0.339 0.344 16,677,089 0.3432 1.20%
2005-05-31 0 2.075 2.075 2.100 2.075 2.125 5,242,000 10,997,800 2.0980 0.339 0.339 0.344 0.339 0.348 32,045,932 0.3432 -1.19%
2005-05-30 0 2.100 2.100 2.125 2.050 2.100 2,166,000 4,523,850 2.0886 0.344 0.344 0.348 0.335 0.344 13,241,413 0.3416 2.44%
2005-05-27 0 2.050 2.050 2.075 2.050 2.075 1,452,000 2,984,100 2.0552 0.335 0.335 0.339 0.335 0.339 8,876,515 0.3362 0.00%
2005-05-26 0 2.050 2.050 2.075 2.000 2.050 1,940,000 3,968,250 2.0455 0.335 0.335 0.339 0.327 0.335 11,859,807 0.3346 2.50%
2005-05-25 0 2.000 2.000 2.025 2.000 2.025 3,646,000 7,308,400 2.0045 0.327 0.327 0.331 0.327 0.331 22,289,101 0.3279 -1.23%
2005-05-24 0 2.025 2.025 2.050 2.025 2.050 1,764,000 3,583,350 2.0314 0.331 0.331 0.335 0.331 0.335 10,783,866 0.3323 -1.22%
2005-05-23 0 2.050 2.025 2.050 2.025 2.100 2,076,000 4,260,800 2.0524 0.335 0.331 0.335 0.331 0.344 12,691,216 0.3357 -2.38%
2005-05-20 0 2.100 2.075 2.100 2.075 2.100 5,050,000 10,567,750 2.0926 0.344 0.339 0.344 0.339 0.344 30,872,178 0.3423 0.00%
2005-05-19 0 2.100 2.100 2.125 2.025 2.125 20,140,000 42,198,850 2.0953 0.344 0.344 0.348 0.331 0.348 123,121,912 0.3427 3.70%
2005-05-18 0 2.025 2.000 2.025 1.990 2.075 19,168,000 38,648,150 2.0163 0.331 0.327 0.331 0.326 0.339 117,179,782 0.3298 1.25%
2005-05-17 0 2.000 1.990 2.025 1.980 2.025 5,916,000 11,821,010 1.9981 0.327 0.326 0.331 0.324 0.331 36,166,298 0.3269 0.50%
2005-05-13 0 1.990 1.990 2.000 1.980 2.000 826,000 1,643,840 1.9901 0.326 0.326 0.327 0.324 0.327 5,049,588 0.3255 2.05%
2005-05-12 0 2.000 2.000 2.025 2.000 2.000 162,000 324,000 2.0000 0.319 0.319 0.323 0.319 0.319 1,015,749 0.3190 0.00%
2005-05-11 0 2.000 1.990 2.025 1.990 2.000 322,000 642,020 1.9939 0.319 0.317 0.323 0.317 0.319 2,018,957 0.3180 0.00%
2005-05-10 0 2.000 2.000 2.025 2.000 2.000 298,000 596,000 2.0000 0.319 0.319 0.323 0.319 0.319 1,868,476 0.3190 0.00%
2005-05-09 0 2.000 2.000 2.025 2.000 2.025 1,180,000 2,360,200 2.0002 0.319 0.319 0.323 0.319 0.323 7,398,664 0.3190 0.00%
2005-05-06 0 2.000 2.000 2.025 2.000 2.000 2,152,000 4,304,000 2.0000 0.319 0.319 0.323 0.319 0.319 13,493,156 0.3190 0.00%
2005-05-05 0 2.000 1.990 2.025 1.980 2.000 686,000 1,370,880 1.9984 0.319 0.317 0.323 0.316 0.319 4,301,257 0.3187 1.52%
2005-05-04 0 1.970 1.960 1.980 1.960 1.970 586,000 1,153,420 1.9683 0.314 0.313 0.316 0.313 0.314 3,674,252 0.3139 0.51%
2005-05-03 0 1.960 1.950 1.960 1.960 1.970 1,534,000 3,013,140 1.9642 0.313 0.311 0.313 0.313 0.314 9,618,263 0.3133 0.00%
2005-04-29 0 1.960 1.960 1.970 1.950 2.000 2,418,000 4,749,560 1.9643 0.313 0.313 0.314 0.311 0.319 15,160,990 0.3133 -1.51%
2005-04-28 0 1.990 1.980 1.990 1.970 2.000 2,208,000 4,387,020 1.9869 0.317 0.316 0.317 0.314 0.319 13,844,279 0.3169 -1.73%
2005-04-27 0 2.025 1.990 2.000 2.000 2.050 3,866,000 7,789,650 2.0149 0.323 0.317 0.319 0.319 0.327 24,240,028 0.3214 -1.22%
2005-04-26 0 2.050 2.025 2.050 2.025 2.050 7,418,000 15,205,600 2.0498 0.327 0.323 0.327 0.323 0.327 46,511,259 0.3269 0.00%
2005-04-25 0 2.050 2.025 2.050 2.025 2.075 662,000 1,361,000 2.0559 0.327 0.323 0.327 0.323 0.331 4,150,776 0.3279 -1.20%
2005-04-22 0 2.075 2.050 2.075 2.050 2.075 3,618,000 7,490,950 2.0705 0.331 0.327 0.331 0.327 0.331 22,685,055 0.3302 1.22%
2005-04-21 0 2.050 2.050 2.075 2.025 2.050 3,306,000 6,764,050 2.0460 0.327 0.327 0.331 0.323 0.327 20,728,798 0.3263 0.00%
2005-04-20 0 2.050 2.050 2.075 2.025 2.050 4,426,000 9,072,650 2.0499 0.327 0.327 0.331 0.323 0.327 27,751,258 0.3269 0.00%
2005-04-19 0 2.050 2.025 2.050 2.025 2.050 2,050,000 4,176,250 2.0372 0.327 0.323 0.327 0.323 0.327 12,853,610 0.3249 2.50%
2005-04-18 0 2.000 1.980 2.025 1.930 2.000 828,000 1,655,100 1.9989 0.319 0.316 0.323 0.308 0.319 5,191,605 0.3188 -1.23%
2005-04-15 0 2.025 2.025 2.050 2.000 2.050 2,544,000 5,146,450 2.0230 0.323 0.323 0.327 0.319 0.327 15,951,017 0.3226 -2.41%
2005-04-14 0 2.075 2.025 2.075 2.050 2.075 2,356,000 4,842,550 2.0554 0.331 0.323 0.331 0.327 0.331 14,772,247 0.3278 0.00%
2005-04-13 0 2.075 2.075 2.100 2.050 2.075 780,000 1,610,941 2.0653 0.331 0.331 0.335 0.327 0.331 4,890,642 0.3294 1.22%
2005-04-12 0 2.050 2.050 2.075 2.025 2.050 510,000 1,043,750 2.0466 0.327 0.327 0.331 0.323 0.327 3,197,727 0.3264 0.00%
2005-04-11 0 2.050 2.025 2.050 2.025 2.050 184,000 375,350 2.0399 0.327 0.323 0.327 0.323 0.327 1,153,690 0.3253 0.00%
2005-04-08 0 2.050 2.025 2.075 2.050 2.050 2,520,000 5,166,000 2.0500 0.327 0.323 0.331 0.327 0.327 15,800,536 0.3270 0.00%
2005-04-07 0 2.050 2.050 2.100 2.050 2.075 4,366,000 9,019,500 2.0658 0.327 0.327 0.335 0.327 0.331 27,375,055 0.3295 -2.38%
2005-04-06 0 2.100 2.075 2.100 2.075 2.100 3,008,000 6,316,400 2.0999 0.335 0.331 0.335 0.331 0.335 18,860,322 0.3349 0.00%
2005-04-04 0 2.100 2.100 2.125 2.025 2.100 4,618,000 9,544,150 2.0667 0.335 0.335 0.339 0.323 0.335 28,955,109 0.3296 3.70%
2005-04-01 0 2.025 2.000 2.025 1.970 2.025 1,820,000 3,630,800 1.9949 0.323 0.319 0.323 0.314 0.323 11,411,498 0.3182 3.32%
2005-03-31 0 1.960 1.960 1.970 1.930 1.960 1,106,000 2,153,860 1.9474 0.313 0.313 0.314 0.308 0.313 6,934,680 0.3106 0.51%
2005-03-30 0 1.950 1.940 1.960 1.900 1.960 1,824,000 3,523,080 1.9315 0.311 0.309 0.313 0.303 0.313 11,436,578 0.3081 1.04%
2005-03-29 0 1.930 1.930 1.940 1.920 1.960 2,130,000 4,110,880 1.9300 0.308 0.308 0.309 0.306 0.313 13,355,215 0.3078 0.52%
2005-03-24 0 1.920 1.930 1.940 1.900 1.970 20,468,000 38,982,176 1.9045 0.306 0.308 0.309 0.303 0.314 128,335,462 0.3038 1.05%
2005-03-23 0 1.900 1.880 1.890 1.890 2.050 21,272,000 42,056,344 1.9771 0.303 0.300 0.301 0.301 0.327 133,376,586 0.3153 -8.43%
2005-03-22 0 2.075 2.050 2.075 2.050 2.150 5,514,000 11,657,600 2.1142 0.331 0.327 0.331 0.327 0.343 34,573,077 0.3372 -3.49%
2005-03-21 0 2.150 2.125 2.150 2.100 2.150 3,322,000 7,059,750 2.1252 0.343 0.339 0.343 0.335 0.343 20,829,119 0.3389 1.18%
2005-03-18 0 2.125 2.125 2.150 2.100 2.150 2,922,000 6,257,500 2.1415 0.339 0.339 0.343 0.335 0.343 18,321,097 0.3415 0.00%
2005-03-17 0 2.125 2.100 2.125 2.100 2.125 1,463,900 3,107,150 2.1225 0.339 0.335 0.339 0.335 0.339 9,178,732 0.3385 1.19%
2005-03-16 0 2.100 2.100 2.125 2.075 2.125 2,946,000 6,214,800 2.1096 0.335 0.335 0.339 0.331 0.339 18,471,579 0.3365 -1.18%
2005-03-15 0 2.125 2.125 2.150 2.100 2.150 5,696,000 12,137,550 2.1309 0.339 0.339 0.343 0.335 0.343 35,714,227 0.3399 0.00%
2005-03-14 0 2.125 2.125 2.150 2.075 2.150 5,050,000 10,617,950 2.1026 0.339 0.339 0.343 0.331 0.343 31,663,772 0.3353 2.41%
2005-03-11 0 2.075 2.050 2.075 2.075 2.100 1,880,000 3,902,250 2.0757 0.331 0.327 0.331 0.331 0.335 11,787,701 0.3310 0.00%
2005-03-10 0 2.075 2.050 2.075 2.050 2.100 3,682,000 7,606,000 2.0657 0.331 0.327 0.331 0.327 0.335 23,086,338 0.3295 -1.19%
2005-03-09 0 2.100 2.100 2.125 2.075 2.150 11,758,000 24,925,000 2.1198 0.335 0.335 0.339 0.331 0.343 73,723,293 0.3381 2.44%
2005-03-08 0 2.050 2.050 2.075 2.050 2.075 1,746,000 3,621,750 2.0743 0.327 0.327 0.331 0.327 0.331 10,947,514 0.3308 -1.20%
2005-03-07 0 2.075 2.050 2.075 2.050 2.075 1,302,000 2,680,480 2.0587 0.331 0.327 0.331 0.327 0.331 8,163,610 0.3283 1.22%
2005-03-04 0 2.050 2.050 2.075 2.050 2.100 5,734,000 11,794,350 2.0569 0.327 0.327 0.331 0.327 0.335 35,952,489 0.3281 -2.38%
2005-03-03 0 2.100 2.075 2.100 2.075 2.100 2,542,000 5,309,350 2.0887 0.335 0.331 0.335 0.331 0.335 15,938,477 0.3331 1.20%
2005-03-02 0 2.075 2.050 2.075 2.050 2.100 3,050,000 6,292,600 2.0631 0.331 0.327 0.331 0.327 0.335 19,123,664 0.3290 -1.19%
2005-03-01 0 2.100 2.075 2.100 2.075 2.125 5,022,000 10,546,850 2.1001 0.335 0.331 0.335 0.331 0.339 31,488,210 0.3349 -1.18%
2005-02-28 0 2.125 2.125 2.150 2.100 2.125 2,636,000 5,594,650 2.1224 0.339 0.339 0.343 0.335 0.339 16,527,862 0.3385 0.00%
2005-02-25 0 2.125 2.100 2.125 2.100 2.150 4,051,000 8,629,600 2.1302 0.339 0.335 0.339 0.335 0.343 25,399,988 0.3397 -1.16%
2005-02-24 0 2.150 2.125 2.150 2.100 2.150 7,832,000 16,589,550 2.1182 0.343 0.339 0.343 0.335 0.343 49,107,062 0.3378 1.18%
2005-02-23 0 2.125 2.100 2.125 2.050 2.150 7,610,000 16,044,494 2.1083 0.339 0.335 0.339 0.327 0.343 47,715,110 0.3363 3.66%
2005-02-22 0 2.050 2.025 2.050 2.025 2.075 4,724,000 9,688,950 2.0510 0.327 0.323 0.327 0.323 0.331 29,619,734 0.3271 0.00%
2005-02-21 0 2.050 2.050 2.075 2.050 2.150 3,509,000 7,322,325 2.0867 0.327 0.327 0.331 0.327 0.343 22,001,619 0.3328 -3.53%
2005-02-18 0 2.125 2.125 2.150 2.125 2.150 3,370,000 7,168,550 2.1272 0.339 0.339 0.343 0.339 0.343 21,130,081 0.3393 -1.16%
2005-02-17 0 2.150 2.125 2.150 2.075 2.175 9,686,000 20,496,800 2.1161 0.343 0.339 0.343 0.331 0.347 60,731,742 0.3375 0.00%
2005-02-16 0 2.150 2.150 2.175 2.150 2.200 7,904,000 17,106,100 2.1642 0.343 0.343 0.347 0.343 0.351 49,558,506 0.3452 0.00%
2005-02-15 0 2.150 2.150 2.175 2.125 2.200 10,506,000 22,722,300 2.1628 0.343 0.343 0.347 0.339 0.351 65,873,186 0.3449 -3.37%
2005-02-14 0 2.225 2.200 2.225 2.025 2.225 33,647,000 71,878,675 2.1363 0.355 0.351 0.355 0.323 0.355 210,968,502 0.3407 9.88%
2005-02-08 0 2.025 2.000 2.025 2.000 2.025 1,754,000 3,546,050 2.0217 0.323 0.319 0.323 0.319 0.323 10,997,674 0.3224 1.25%
2005-02-07 0 2.000 2.000 2.025 1.980 2.050 9,280,000 18,663,970 2.0112 0.319 0.319 0.323 0.316 0.327 58,186,100 0.3208 0.50%
2005-02-04 0 1.990 1.990 2.000 1.970 2.000 17,756,000 35,340,460 1.9903 0.317 0.317 0.319 0.314 0.319 111,331,076 0.3174 -0.50%
2005-02-03 0 2.000 2.000 2.025 1.900 2.100 114,399,000 230,822,090 2.0177 0.319 0.319 0.323 0.303 0.335 717,287,891 0.3218

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