CHINA STATE CONSTRUCTION INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03311  2005-07-08    
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
2026-09-23 0 8.375 8.375 8.390 8.340 8.490 6,634,000 55,596,660 8.3806 8.375 8.375 8.390 8.340 8.490 6,634,000 8.3806 -0.59%
2026-09-22 0 8.425 8.425 8.430 8.345 8.500 8,592,676 72,261,523 8.4097 8.425 8.425 8.430 8.345 8.500 8,592,676 8.4097 0.84%
2026-09-21 0 8.355 8.350 8.355 8.260 8.410 4,657,340 38,835,413 8.3385 8.355 8.350 8.355 8.260 8.410 4,657,340 8.3385 -0.12%
2026-09-18 0 8.365 8.340 8.365 8.040 8.450 14,809,429 123,745,773 8.3559 8.365 8.340 8.365 8.040 8.450 14,809,429 8.3559 2.51%
2026-09-17 0 8.160 8.150 8.160 7.735 8.190 11,752,791 94,082,757 8.0051 8.160 8.150 8.160 7.735 8.190 11,752,791 8.0051 4.28%
2026-09-16 0 7.825 7.790 7.825 7.720 7.960 8,047,100 63,467,620 7.8870 7.825 7.790 7.825 7.720 7.960 8,047,100 7.8870 0.00%
2026-09-15 0 8.155 8.140 8.155 8.110 8.315 5,531,961 45,340,548 8.1961 7.825 7.811 7.825 7.782 7.979 5,765,258 7.8644 -1.15%
2026-09-14 0 8.250 8.245 8.260 8.200 8.375 8,954,441 74,146,546 8.2804 7.916 7.911 7.926 7.868 8.036 9,332,072 7.9453 0.12%
2026-09-11 0 8.240 8.240 8.260 8.240 8.480 9,837,757 81,841,463 8.3191 7.907 7.907 7.926 7.907 8.137 10,252,640 7.9825 -2.83%
2026-09-10 0 8.480 8.465 8.480 8.415 8.650 5,936,000 50,355,630 8.4831 8.137 8.122 8.137 8.074 8.300 6,186,336 8.1398 -1.45%
2026-09-09 0 8.605 8.600 8.605 8.370 8.695 13,177,332 113,071,555 8.5808 8.257 8.252 8.257 8.031 8.343 13,733,053 8.2335 1.12%
2026-09-08 0 8.510 8.500 8.510 8.275 8.560 8,332,780 70,592,524 8.4717 8.166 8.156 8.166 7.940 8.214 8,684,194 8.1289 1.79%
2026-09-07 0 8.360 8.355 8.360 8.270 8.555 7,523,038 62,903,553 8.3615 8.022 8.017 8.022 7.935 8.209 7,840,304 8.0231 -2.45%
2026-09-04 0 8.570 8.570 8.575 8.540 8.790 6,315,674 54,385,559 8.6112 8.223 8.223 8.228 8.194 8.434 6,582,022 8.2627 -0.70%
2026-09-03 0 8.630 8.630 8.640 8.300 8.865 17,636,870 151,768,981 8.6052 8.281 8.281 8.290 7.964 8.506 18,380,661 8.2570 3.35%
2026-09-02 0 8.350 8.320 8.350 8.165 8.355 8,325,198 68,907,548 8.2770 8.012 7.983 8.012 7.835 8.017 8,676,293 7.9420 2.02%
2026-09-01 0 8.185 8.180 8.185 8.080 8.455 7,864,933 64,564,715 8.2092 7.854 7.849 7.854 7.753 8.113 8,196,617 7.8770 -2.27%
2026-08-31 0 8.375 8.370 8.375 8.050 8.540 26,807,669 223,063,343 8.3209 8.036 8.031 8.036 7.724 8.194 27,938,216 7.9842 5.28%
2026-08-28 0 7.955 7.955 7.960 7.680 7.995 7,960,019 63,102,862 7.9275 7.633 7.633 7.638 7.369 7.671 8,295,713 7.6067 2.84%
2026-08-27 0 7.735 7.725 7.735 7.705 7.910 12,231,700 94,901,540 7.7587 7.422 7.412 7.422 7.393 7.590 12,747,542 7.4447 -2.21%
2026-08-26 0 7.910 7.905 7.910 7.760 8.305 22,160,000 176,280,806 7.9549 7.590 7.585 7.590 7.446 7.969 23,094,543 7.6330 -6.50%
2026-08-25 0 8.460 8.460 8.465 8.450 8.600 4,067,239 34,518,193 8.4869 8.118 8.118 8.122 8.108 8.252 4,238,765 8.1435 -0.47%
2026-08-24 0 8.500 8.500 8.510 8.470 8.560 3,188,254 27,152,329 8.5164 8.156 8.156 8.166 8.127 8.214 3,322,711 8.1717 0.41%
2026-08-21 0 8.465 8.460 8.465 8.400 8.550 4,319,487 36,532,083 8.4575 8.122 8.118 8.122 8.060 8.204 4,501,651 8.1153 -0.65%
2026-08-20 0 8.520 8.510 8.520 8.240 8.520 9,852,907 83,232,074 8.4475 8.175 8.166 8.175 7.907 8.175 10,268,429 8.1056 3.90%
2026-08-19 0 8.200 8.200 8.215 8.050 8.275 5,317,150 43,564,184 8.1931 7.868 7.868 7.883 7.724 7.940 5,541,388 7.8616 0.55%
2026-08-18 0 8.155 8.150 8.155 8.070 8.175 2,947,972 23,973,749 8.1323 7.825 7.820 7.825 7.743 7.844 3,072,295 7.8032 0.12%
2026-08-17 0 8.145 8.140 8.160 8.035 8.205 4,172,000 34,007,642 8.1514 7.815 7.811 7.830 7.710 7.873 4,347,944 7.8215 1.43%
2026-08-14 0 8.030 8.025 8.030 7.965 8.110 7,000,000 56,236,890 8.0338 7.705 7.700 7.705 7.643 7.782 7,295,208 7.7087 -0.06%
2026-08-13 0 8.035 8.035 8.040 8.010 8.170 5,017,025 40,369,458 8.0465 7.710 7.710 7.715 7.686 7.839 5,228,606 7.7209 -1.23%
2026-08-12 0 8.135 8.125 8.135 8.025 8.255 8,121,472 65,650,450 8.0836 7.806 7.796 7.806 7.700 7.921 8,463,975 7.7565 -1.45%
2026-08-11 0 8.255 8.250 8.255 8.200 8.380 3,286,000 27,151,580 8.2628 7.921 7.916 7.921 7.868 8.041 3,424,579 7.9284 -1.73%
2026-08-10 0 8.400 8.395 8.400 8.350 8.430 3,018,000 25,323,300 8.3908 8.060 8.055 8.060 8.012 8.089 3,145,277 8.0512 0.30%
2026-08-07 0 8.375 8.370 8.375 8.290 8.485 6,328,434 52,887,740 8.3572 8.036 8.031 8.036 7.955 8.142 6,595,320 8.0190 -0.65%
2026-08-06 0 8.430 8.425 8.430 8.350 8.580 4,055,842 34,109,643 8.4100 8.089 8.084 8.089 8.012 8.233 4,226,887 8.0697 -0.94%
2026-08-05 0 8.510 8.505 8.510 8.370 8.695 8,637,448 73,264,772 8.4822 8.166 8.161 8.166 8.031 8.343 9,001,711 8.1390 -1.50%
2026-08-04 0 8.640 8.600 8.640 8.425 8.650 8,332,305 71,520,604 8.5835 8.290 8.252 8.290 8.084 8.300 8,683,699 8.2362 1.17%
2026-08-03 0 8.540 8.535 8.540 8.480 8.785 8,355,018 71,501,795 8.5579 8.194 8.190 8.194 8.137 8.430 8,707,370 8.2116 -0.81%
2026-07-31 0 8.610 8.600 8.610 8.540 8.760 7,640,000 65,846,302 8.6186 8.262 8.252 8.262 8.194 8.406 7,962,198 8.2699 -1.37%
2026-07-30 0 8.730 8.720 8.730 8.540 8.730 8,633,431 74,882,556 8.6736 8.377 8.367 8.377 8.194 8.377 8,997,525 8.3226 1.75%
2026-07-29 0 8.580 8.550 8.580 8.360 8.610 7,897,003 67,407,599 8.5358 8.233 8.204 8.233 8.022 8.262 8,230,040 8.1904 2.02%
2026-07-28 0 8.410 8.380 8.410 8.190 8.420 7,154,000 59,658,920 8.3392 8.070 8.041 8.070 7.859 8.079 7,455,702 8.0018 2.56%
2026-07-27 0 8.200 8.190 8.200 8.140 8.310 3,676,000 30,178,004 8.2095 7.868 7.859 7.868 7.811 7.974 3,831,026 7.8773 0.12%
2026-07-24 0 8.190 8.180 8.190 8.100 8.280 4,556,468 37,279,007 8.1816 7.859 7.849 7.859 7.772 7.945 4,748,626 7.8505 -1.09%
2026-07-23 0 8.280 8.260 8.280 8.080 8.350 7,601,380 62,855,400 8.2689 7.945 7.926 7.945 7.753 8.012 7,921,949 7.9343 1.97%
2026-07-22 0 8.120 8.100 8.120 7.890 8.130 5,264,208 42,413,172 8.0569 7.791 7.772 7.791 7.571 7.801 5,486,213 7.7309 2.53%
2026-07-21 0 7.920 7.920 7.930 7.890 8.150 6,820,953 54,504,068 7.9907 7.600 7.600 7.609 7.571 7.820 7,108,610 7.6673 -0.88%
2026-07-20 0 7.990 7.990 8.000 7.850 8.070 9,126,800 72,944,823 7.9924 7.667 7.667 7.676 7.532 7.743 9,511,700 7.6690 2.17%
2026-07-17 0 7.820 7.800 7.820 7.660 7.830 7,803,865 60,603,883 7.7659 7.504 7.484 7.504 7.350 7.513 8,132,974 7.4516 2.49%
2026-07-16 0 7.630 7.620 7.630 7.590 7.680 5,354,187 40,902,129 7.6393 7.321 7.312 7.321 7.283 7.369 5,579,987 7.3301 0.53%
2026-07-15 0 7.590 7.560 7.590 7.420 7.590 5,457,408 41,025,007 7.5173 7.283 7.254 7.283 7.120 7.283 5,687,561 7.2131 2.15%
2026-07-14 0 7.430 7.420 7.430 7.300 7.480 5,987,261 44,261,817 7.3927 7.129 7.120 7.129 7.005 7.177 6,239,759 7.0935 0.68%
2026-07-13 0 7.380 7.370 7.380 7.310 7.440 3,008,000 22,165,830 7.3690 7.081 7.072 7.081 7.014 7.139 3,134,855 7.0708 0.41%
2026-07-10 0 7.350 7.340 7.350 7.230 7.450 4,316,276 31,722,967 7.3496 7.053 7.043 7.053 6.937 7.149 4,498,304 7.0522 0.82%
2026-07-09 0 7.290 7.280 7.290 7.210 7.400 6,236,000 45,463,272 7.2905 6.995 6.985 6.995 6.918 7.101 6,498,988 6.9954 -2.41%
2026-07-08 0 7.470 7.450 7.470 7.260 7.560 5,491,521 40,741,492 7.4190 7.168 7.149 7.168 6.966 7.254 5,723,112 7.1188 2.33%
2026-07-07 0 7.300 7.270 7.300 7.220 7.350 4,623,996 33,616,451 7.2700 7.005 6.976 7.005 6.928 7.053 4,819,002 6.9758 -0.27%
2026-07-06 0 7.320 7.320 7.340 7.220 7.380 5,770,091 42,217,538 7.3166 7.024 7.024 7.043 6.928 7.081 6,013,430 7.0205 1.39%
2026-07-03 0 7.220 7.220 7.240 7.100 7.280 5,472,987 39,552,719 7.2269 6.928 6.928 6.947 6.813 6.985 5,703,797 6.9345 1.98%
2026-07-02 0 7.080 7.080 7.100 7.020 7.150 6,848,829 48,539,721 7.0873 6.794 6.794 6.813 6.736 6.861 7,137,661 6.8005 1.58%
2026-06-30 0 6.970 6.960 6.970 6.940 7.120 5,265,766 36,774,135 6.9836 6.688 6.678 6.688 6.659 6.832 5,487,837 6.7010 -1.13%
2026-06-29 0 7.050 7.050 7.060 6.950 7.120 6,181,785 43,632,361 7.0582 6.765 6.765 6.774 6.669 6.832 6,442,486 6.7726 0.43%
2026-06-26 0 7.020 7.010 7.020 6.920 7.190 7,104,440 49,803,962 7.0103 6.736 6.726 6.736 6.640 6.899 7,404,052 6.7266 -1.27%
2026-06-25 0 7.110 7.100 7.110 7.030 7.260 7,106,947 50,477,324 7.1025 6.822 6.813 6.822 6.746 6.966 7,406,665 6.8151 -2.07%
2026-06-24 0 7.260 7.250 7.260 7.000 7.350 7,817,060 55,958,262 7.1585 6.966 6.957 6.966 6.717 7.053 8,146,725 6.8688 0.69%
2026-06-23 0 7.210 7.200 7.210 7.110 7.400 15,547,247 111,729,203 7.1864 6.918 6.909 6.918 6.822 7.101 16,202,914 6.8956 -2.17%
2026-06-22 0 7.370 7.360 7.370 7.350 7.580 11,686,072 86,619,103 7.4122 7.072 7.062 7.072 7.053 7.273 12,178,903 7.1122 -2.90%
2026-06-18 0 7.590 7.580 7.590 7.520 8.010 16,337,163 124,456,530 7.6180 7.283 7.273 7.283 7.216 7.686 17,026,142 7.3097 -4.65%
2026-06-17 0 7.960 7.950 7.960 7.930 8.540 21,354,247 171,826,314 8.0465 7.638 7.628 7.638 7.609 8.194 22,254,809 7.7209 -6.08%
2026-06-16 0 8.760 8.750 8.760 8.730 9.040 5,650,000 49,798,158 8.8138 8.132 8.123 8.132 8.104 8.392 6,086,288 8.1820 -2.56%
2026-06-15 0 8.990 8.980 8.990 8.810 9.040 6,477,796 57,976,506 8.9500 8.346 8.336 8.346 8.178 8.392 6,978,005 8.3085 2.63%
2026-06-12 0 8.760 8.750 8.760 8.710 8.920 5,755,016 50,530,990 8.7803 8.132 8.123 8.132 8.086 8.281 6,199,413 8.1509 0.69%
2026-06-11 0 8.700 8.700 8.710 8.700 8.910 8,859,115 77,982,187 8.8025 8.076 8.076 8.086 8.076 8.271 9,543,207 8.1715 -1.81%
2026-06-10 0 8.860 8.850 8.860 8.710 8.930 6,535,200 57,775,770 8.8407 8.225 8.216 8.225 8.086 8.290 7,039,842 8.2070 0.57%
2026-06-09 0 8.810 8.800 8.810 8.660 8.890 9,109,345 79,817,257 8.7621 8.178 8.169 8.178 8.039 8.253 9,812,760 8.1340 -0.23%
2026-06-08 0 8.830 8.820 8.830 8.630 8.970 36,733,011 327,615,072 8.9188 8.197 8.188 8.197 8.011 8.327 39,569,499 8.2795 -1.67%
2026-06-05 0 8.980 8.920 8.980 8.750 9.040 42,897,820 383,696,152 8.9444 8.336 8.281 8.336 8.123 8.392 46,210,348 8.3033 1.81%
2026-06-04 0 8.820 8.820 8.850 8.810 9.000 8,615,908 76,326,304 8.8588 8.188 8.188 8.216 8.178 8.355 9,281,220 8.2237 -2.00%
2026-06-03 0 9.000 8.990 9.000 8.690 9.060 11,660,465 103,000,283 8.8333 8.355 8.346 8.355 8.067 8.411 12,560,875 8.2001 0.67%
2026-06-02 0 8.940 8.930 8.940 8.760 9.070 7,812,330 69,904,805 8.9480 8.299 8.290 8.299 8.132 8.420 8,415,591 8.3066 1.36%
2026-06-01 0 8.820 8.820 8.830 8.660 8.860 12,550,401 110,238,809 8.7837 8.188 8.188 8.197 8.039 8.225 13,519,531 8.1540 0.80%
2026-05-29 0 8.750 8.750 8.760 8.650 8.980 116,716,674 1,022,610,588 8.7615 8.123 8.123 8.132 8.030 8.336 125,729,423 8.1334 1.16%
2026-05-28 0 8.650 8.650 8.690 8.510 8.850 20,169,721 174,838,503 8.6684 8.030 8.030 8.067 7.900 8.216 21,727,207 8.0470 -2.04%
2026-05-27 0 8.830 8.830 8.840 8.750 8.960 11,849,751 104,956,265 8.8573 8.197 8.197 8.206 8.123 8.318 12,764,777 8.2223 -0.34%
2026-05-26 0 8.860 8.860 8.880 8.580 8.950 16,011,511 141,527,108 8.8391 8.225 8.225 8.243 7.965 8.308 17,247,904 8.2055 -0.45%
2026-05-22 0 8.900 8.900 8.910 8.900 9.040 13,547,809 121,445,407 8.9642 8.262 8.262 8.271 8.262 8.392 14,593,958 8.3216 -1.00%
2026-05-21 0 8.990 8.990 9.020 8.930 9.220 12,524,046 112,954,831 9.0190 8.346 8.346 8.373 8.290 8.559 13,491,141 8.3725 -0.44%
2026-05-20 0 9.030 9.020 9.030 9.000 9.190 9,641,226 87,300,731 9.0549 8.383 8.373 8.383 8.355 8.531 10,385,712 8.4058 -1.42%
2026-05-19 0 9.160 9.160 9.180 9.030 9.250 12,815,453 117,580,289 9.1749 8.503 8.503 8.522 8.383 8.587 13,805,050 8.5172 0.33%
2026-05-18 0 9.130 9.120 9.130 9.060 9.320 11,958,000 109,173,150 9.1297 8.476 8.466 8.476 8.411 8.652 12,881,385 8.4753 -2.25%
2026-05-15 0 9.340 9.320 9.340 9.260 9.510 9,618,014 90,010,898 9.3586 8.670 8.652 8.670 8.596 8.828 10,360,708 8.6877 -1.79%
2026-05-14 0 9.510 9.500 9.510 9.270 9.570 14,125,065 133,065,673 9.4205 8.828 8.819 8.828 8.605 8.884 15,215,789 8.7452 0.00%
2026-05-13 0 9.510 9.510 9.520 9.450 9.680 8,642,111 82,409,824 9.5358 8.828 8.828 8.838 8.773 8.986 9,309,446 8.8523 -1.35%
2026-05-12 0 9.640 9.640 9.650 9.500 9.800 6,900,941 66,554,810 9.6443 8.949 8.949 8.958 8.819 9.098 7,433,825 8.9530 0.73%
2026-05-11 0 9.570 9.570 9.580 9.380 9.660 9,815,988 94,196,707 9.5963 8.884 8.884 8.893 8.708 8.968 10,573,969 8.9084 2.03%
2026-05-08 0 9.380 9.380 9.400 9.260 9.550 9,594,571 90,154,845 9.3964 8.708 8.708 8.726 8.596 8.865 10,335,455 8.7229 -0.42%
2026-05-07 0 9.420 9.410 9.420 9.210 9.480 11,229,503 105,547,294 9.3991 8.745 8.735 8.745 8.550 8.800 12,096,634 8.7253 2.61%
2026-05-06 0 9.180 9.150 9.180 8.980 9.240 6,604,716 60,497,808 9.1598 8.522 8.494 8.522 8.336 8.578 7,114,726 8.5032 2.23%
2026-05-05 0 8.980 8.970 8.980 8.940 9.050 2,720,330 24,396,336 8.9682 8.336 8.327 8.336 8.299 8.401 2,930,391 8.3253 -1.10%
2026-05-04 0 9.080 9.080 9.090 9.050 9.190 1,369,968 12,481,100 9.1105 8.429 8.429 8.438 8.401 8.531 1,475,756 8.4574 0.11%
2026-04-30 0 9.070 9.070 9.090 9.020 9.160 4,545,502 41,262,610 9.0777 8.420 8.420 8.438 8.373 8.503 4,896,501 8.4270 -0.77%
2026-04-29 0 9.140 9.130 9.140 9.000 9.200 6,451,153 58,704,514 9.0998 8.485 8.476 8.485 8.355 8.541 6,949,305 8.4475 0.66%
2026-04-28 0 9.080 9.070 9.080 8.930 9.120 5,928,947 53,433,671 9.0123 8.429 8.420 8.429 8.290 8.466 6,386,775 8.3663 0.11%
2026-04-27 0 9.070 9.040 9.070 8.720 9.150 12,845,836 115,157,267 8.9646 8.420 8.392 8.420 8.095 8.494 13,837,779 8.3219 1.68%
2026-04-24 0 8.920 8.910 8.920 8.780 9.140 7,386,756 66,131,517 8.9527 8.281 8.271 8.281 8.151 8.485 7,957,154 8.3110 -0.11%
2026-04-23 0 8.930 8.880 8.930 8.760 8.970 8,378,389 74,481,193 8.8897 8.290 8.243 8.290 8.132 8.327 9,025,360 8.2524 0.56%
2026-04-22 0 8.880 8.880 8.890 8.730 9.020 5,694,810 50,602,516 8.8857 8.243 8.243 8.253 8.104 8.373 6,134,558 8.2488 0.57%
2026-04-21 0 8.830 8.800 8.830 8.710 8.830 4,707,461 41,393,705 8.7932 8.197 8.169 8.197 8.086 8.197 5,070,967 8.1629 1.26%
2026-04-20 0 8.720 8.710 8.720 8.580 8.800 6,159,754 53,985,758 8.7643 8.095 8.086 8.095 7.965 8.169 6,635,404 8.1360 0.35%
2026-04-17 0 8.690 8.680 8.690 8.560 8.780 9,125,247 78,933,293 8.6500 8.067 8.058 8.067 7.946 8.151 9,829,890 8.0299 -0.57%
2026-04-16 0 8.740 8.700 8.740 8.620 8.880 20,776,232 180,686,531 8.6968 8.113 8.076 8.113 8.002 8.243 22,380,553 8.0734 -1.35%
2026-04-15 0 8.860 8.830 8.860 8.540 8.910 12,128,595 106,498,656 8.7808 8.225 8.197 8.225 7.928 8.271 13,065,153 8.1514 2.55%
2026-04-14 0 8.640 8.610 8.640 8.520 8.640 8,489,982 72,791,597 8.5738 8.021 7.993 8.021 7.909 8.021 9,145,570 7.9592 1.89%
2026-04-13 0 8.480 8.470 8.480 8.400 8.670 13,854,393 117,003,559 8.4452 7.872 7.863 7.872 7.798 8.049 14,924,216 7.8398 -2.19%
2026-04-10 0 8.670 8.660 8.670 8.640 8.770 6,389,646 55,530,795 8.6907 8.049 8.039 8.049 8.021 8.141 6,883,048 8.0678 -0.57%
2026-04-09 0 8.720 8.710 8.720 8.630 8.900 10,059,687 87,463,273 8.6944 8.095 8.086 8.095 8.011 8.262 10,836,486 8.0712 -2.35%
2026-04-08 0 8.930 8.900 8.930 8.480 8.970 15,314,114 134,411,656 8.7770 8.290 8.262 8.290 7.872 8.327 16,496,655 8.1478 5.68%
2026-04-02 0 8.450 8.420 8.450 8.250 8.450 7,776,481 65,008,253 8.3596 7.844 7.816 7.844 7.659 7.844 8,376,973 7.7604 1.81%
2026-04-01 0 8.300 8.290 8.300 8.260 8.440 9,470,300 78,675,270 8.3076 7.705 7.696 7.705 7.668 7.835 10,201,587 7.7121 -0.36%
2026-03-31 0 8.330 8.300 8.330 8.250 8.440 15,627,500 129,782,610 8.3048 7.733 7.705 7.733 7.659 7.835 16,834,240 7.7094 -0.83%
2026-03-30 0 8.400 8.390 8.400 8.350 8.550 8,091,340 68,046,763 8.4098 7.798 7.789 7.798 7.751 7.937 8,716,145 7.8070 -1.06%
2026-03-27 0 8.490 8.490 8.500 8.190 8.590 14,747,120 123,632,059 8.3835 7.881 7.881 7.891 7.603 7.974 15,885,878 7.7825 0.12%
2026-03-26 0 8.480 8.470 8.480 8.420 8.870 8,157,515 69,551,895 8.5261 7.872 7.863 7.872 7.816 8.234 8,787,430 7.9149 -3.96%
2026-03-25 0 8.830 8.820 8.830 8.650 8.840 4,102,933 35,945,667 8.7610 8.197 8.188 8.197 8.030 8.206 4,419,758 8.1330 2.20%
2026-03-24 0 8.640 8.640 8.660 8.550 8.740 4,934,000 42,617,900 8.6376 8.021 8.021 8.039 7.937 8.113 5,314,999 8.0184 0.47%
2026-03-23 0 8.600 8.590 8.600 8.520 8.870 8,316,990 71,564,431 8.6046 7.984 7.974 7.984 7.909 8.234 8,959,220 7.9878 -3.04%
2026-03-20 0 8.870 8.860 8.870 8.850 9.010 3,898,719 34,668,659 8.8923 8.234 8.225 8.234 8.216 8.364 4,199,774 8.2549 -0.89%
2026-03-19 0 8.950 8.940 8.950 8.900 9.010 3,762,190 33,632,160 8.9395 8.308 8.299 8.308 8.262 8.364 4,052,703 8.2987 -0.89%
2026-03-18 0 9.030 9.000 9.030 8.940 9.140 5,812,000 52,371,582 9.0109 8.383 8.355 8.383 8.299 8.485 6,260,797 8.3650 -0.77%
2026-03-17 0 9.100 9.100 9.120 9.100 9.230 3,022,492 27,662,481 9.1522 8.448 8.448 8.466 8.448 8.568 3,255,886 8.4961 -0.87%
2026-03-16 0 9.180 9.180 9.210 9.130 9.400 4,375,691 40,252,626 9.1991 8.522 8.522 8.550 8.476 8.726 4,713,578 8.5397 -2.13%
2026-03-13 0 9.380 9.350 9.380 9.310 9.420 2,960,800 27,725,654 9.3642 8.708 8.680 8.708 8.643 8.745 3,189,430 8.6930 -0.21%
2026-03-12 0 9.400 9.400 9.430 9.350 9.600 2,618,060 24,642,578 9.4125 8.726 8.726 8.754 8.680 8.912 2,820,224 8.7378 -1.57%
2026-03-11 0 9.550 9.510 9.550 9.380 9.620 5,094,150 48,470,890 9.5150 8.865 8.828 8.865 8.708 8.930 5,487,515 8.8329 1.70%
2026-03-10 0 9.390 9.390 9.420 9.310 9.560 6,321,402 59,508,327 9.4138 8.717 8.717 8.745 8.643 8.875 6,809,535 8.7390 0.32%
2026-03-09 0 9.360 9.360 9.400 9.160 9.430 9,215,950 85,853,465 9.3157 8.689 8.689 8.726 8.503 8.754 9,927,597 8.6480 0.54%
2026-03-06 0 9.310 9.310 9.350 9.240 9.640 16,599,693 156,925,848 9.4535 8.643 8.643 8.680 8.578 8.949 17,881,505 8.7759 0.11%
2026-03-05 0 9.300 9.300 9.310 9.230 9.450 7,584,038 71,090,168 9.3737 8.633 8.633 8.643 8.568 8.773 8,169,670 8.7017 0.76%
2026-03-04 0 9.230 9.230 9.250 9.070 9.390 8,771,559 80,875,639 9.2202 8.568 8.568 8.587 8.420 8.717 9,448,890 8.5593 -0.11%
2026-03-03 0 9.240 9.230 9.240 9.190 9.370 5,992,887 55,407,026 9.2455 8.578 8.568 8.578 8.531 8.698 6,455,652 8.5827 -0.32%
2026-03-02 0 9.270 9.260 9.270 9.110 9.310 5,680,048 52,380,495 9.2218 8.605 8.596 8.605 8.457 8.643 6,118,656 8.5608 -0.22%
2026-02-27 0 9.290 9.290 9.320 9.180 9.760 14,387,281 134,424,122 9.3433 8.624 8.624 8.652 8.522 9.060 15,498,253 8.6735 -4.62%
2026-02-26 0 9.740 9.730 9.740 9.720 9.860 4,985,587 48,622,434 9.7526 9.042 9.033 9.042 9.023 9.153 5,370,569 9.0535 -0.81%
2026-02-25 0 9.820 9.810 9.820 9.770 9.870 4,832,201 47,445,418 9.8186 9.116 9.107 9.116 9.070 9.162 5,205,339 9.1148 0.61%
2026-02-24 0 9.760 9.750 9.760 9.550 9.770 5,625,395 54,495,327 9.6874 9.060 9.051 9.060 8.865 9.070 6,059,783 8.9930 1.46%
2026-02-23 0 9.620 9.610 9.620 9.460 9.670 4,861,714 46,577,041 9.5804 8.930 8.921 8.930 8.782 8.977 5,237,131 8.8936 2.23%
2026-02-20 0 9.410 9.400 9.410 9.280 9.450 2,544,285 23,883,309 9.3870 8.735 8.726 8.735 8.615 8.773 2,740,752 8.7141 -0.11%
2026-02-16 0 9.420 9.410 9.420 9.360 9.440 924,615 8,687,556 9.3959 8.745 8.735 8.745 8.689 8.763 996,013 8.7223 -0.32%
2026-02-13 0 9.450 9.430 9.450 9.400 9.580 7,184,203 68,130,333 9.4834 8.773 8.754 8.773 8.726 8.893 7,738,960 8.8036 -1.25%
2026-02-12 0 9.570 9.570 9.590 9.550 9.760 3,946,634 37,819,514 9.5827 8.884 8.884 8.903 8.865 9.060 4,251,389 8.8958 -1.14%
2026-02-11 0 9.680 9.670 9.680 9.550 9.730 5,043,042 48,775,690 9.6719 8.986 8.977 8.986 8.865 9.033 5,432,461 8.9786 1.36%
2026-02-10 0 9.550 9.540 9.550 9.470 9.650 4,710,789 44,933,477 9.5384 8.865 8.856 8.865 8.791 8.958 5,074,552 8.8547 -0.52%
2026-02-09 0 9.600 9.590 9.600 9.470 9.660 4,509,331 43,224,851 9.5856 8.912 8.903 8.912 8.791 8.968 4,857,537 8.8985 1.05%
2026-02-06 0 9.500 9.480 9.500 9.350 9.520 4,349,769 41,174,032 9.4658 8.819 8.800 8.819 8.680 8.838 4,685,654 8.7873 -0.11%
2026-02-05 0 9.510 9.510 9.530 9.400 9.550 3,640,798 34,458,104 9.4644 8.828 8.828 8.847 8.726 8.865 3,921,937 8.7860 -0.21%
2026-02-04 0 9.530 9.520 9.530 9.240 9.590 8,564,316 81,361,134 9.5000 8.847 8.838 8.847 8.578 8.903 9,225,644 8.8190 3.36%
2026-02-03 0 9.220 9.210 9.220 9.150 9.380 4,201,240 38,672,255 9.2050 8.559 8.550 8.559 8.494 8.708 4,525,656 8.5451 0.22%
2026-02-02 0 9.200 9.200 9.210 9.130 9.380 7,524,000 69,156,092 9.1914 8.541 8.541 8.550 8.476 8.708 8,104,996 8.5325 -1.92%
2026-01-30 0 9.380 9.360 9.380 9.290 9.510 12,135,880 113,658,383 9.3655 8.708 8.689 8.708 8.624 8.828 13,073,001 8.6941 -0.95%
2026-01-29 0 9.470 9.440 9.470 9.230 9.480 6,632,620 62,127,869 9.3670 8.791 8.763 8.791 8.568 8.800 7,144,785 8.6956 1.61%
2026-01-28 0 9.320 9.310 9.320 9.080 9.400 9,112,691 84,515,849 9.2745 8.652 8.643 8.652 8.429 8.726 9,816,364 8.6097 2.42%
2026-01-27 0 9.100 9.100 9.110 9.010 9.240 7,604,254 69,082,672 9.0847 8.448 8.448 8.457 8.364 8.578 8,191,447 8.4335 -0.87%
2026-01-26 0 9.180 9.130 9.180 9.030 9.180 9,164,667 83,586,822 9.1206 8.522 8.476 8.522 8.383 8.522 9,872,354 8.4668 1.66%
2026-01-23 0 9.030 9.010 9.030 8.940 9.050 5,477,189 49,275,777 8.9965 8.383 8.364 8.383 8.299 8.401 5,900,132 8.3516 0.44%
2026-01-22 0 8.990 8.980 8.990 8.920 9.030 5,286,561 47,545,137 8.9936 8.346 8.336 8.346 8.281 8.383 5,694,784 8.3489 1.01%
2026-01-21 0 8.900 8.900 8.910 8.850 8.920 4,606,893 40,945,807 8.8879 8.262 8.262 8.271 8.216 8.281 4,962,633 8.2508 0.00%
2026-01-20 0 8.900 8.890 8.900 8.820 8.950 5,009,632 44,528,181 8.8885 8.262 8.253 8.262 8.188 8.308 5,396,471 8.2514 0.56%
2026-01-19 0 8.850 8.850 8.860 8.750 8.930 4,780,000 42,426,286 8.8758 8.216 8.216 8.225 8.123 8.290 5,149,107 8.2395 0.23%
2026-01-16 0 8.830 8.820 8.830 8.750 8.940 5,639,956 49,724,282 8.8164 8.197 8.188 8.197 8.123 8.299 6,075,468 8.1844 0.11%
2026-01-15 0 8.820 8.810 8.820 8.720 8.850 6,198,196 54,526,577 8.7972 8.188 8.178 8.188 8.095 8.216 6,676,815 8.1666 0.92%
2026-01-14 0 8.740 8.730 8.740 8.650 9.080 18,448,311 161,505,547 8.7545 8.113 8.104 8.113 8.030 8.429 19,872,872 8.1269 -3.21%
2026-01-13 0 9.030 9.010 9.030 8.940 9.060 6,529,714 58,865,536 9.0150 8.383 8.364 8.383 8.299 8.411 7,033,932 8.3688 0.67%
2026-01-12 0 8.970 8.960 8.970 8.880 8.980 4,755,428 42,457,212 8.9282 8.327 8.318 8.327 8.243 8.336 5,122,638 8.2882 -0.11%
2026-01-09 0 8.980 8.960 8.980 8.880 8.990 4,310,974 38,524,727 8.9364 8.336 8.318 8.336 8.243 8.346 4,643,863 8.2958 0.34%
2026-01-08 0 8.950 8.930 8.950 8.850 9.020 15,499,158 138,025,261 8.9053 8.308 8.290 8.308 8.216 8.373 16,695,988 8.2670 0.11%
2026-01-07 0 8.940 8.940 8.950 8.940 9.340 12,364,933 111,408,043 9.0100 8.299 8.299 8.308 8.299 8.670 13,319,741 8.3641 -3.35%
2026-01-06 0 9.250 9.240 9.250 9.240 9.390 7,387,083 68,557,888 9.2808 8.587 8.578 8.587 8.578 8.717 7,957,506 8.6155 -0.11%
2026-01-05 0 9.260 9.250 9.260 9.200 9.310 3,635,245 33,642,619 9.2546 8.596 8.587 8.596 8.541 8.643 3,915,955 8.5912 0.11%
2026-01-02 0 9.250 9.220 9.250 9.130 9.250 2,604,000 23,980,000 9.2089 8.587 8.559 8.587 8.476 8.587 2,805,078 8.5488 1.54%
2025-12-31 0 9.110 9.100 9.120 9.100 9.300 3,236,000 29,646,750 9.1615 8.457 8.448 8.466 8.448 8.633 3,485,881 8.5048 -0.76%
2025-12-30 0 9.180 9.170 9.190 9.170 9.300 3,458,199 31,831,884 9.2048 8.522 8.513 8.531 8.513 8.633 3,725,238 8.5449 -1.29%
2025-12-29 0 9.300 9.270 9.300 9.230 9.330 2,639,534 24,517,578 9.2886 8.633 8.605 8.633 8.568 8.661 2,843,356 8.6228 -0.21%
2025-12-24 0 9.320 9.300 9.320 9.270 9.360 723,295 6,734,965 9.3115 8.652 8.633 8.652 8.605 8.689 779,147 8.6440 -0.21%
2025-12-23 0 9.340 9.330 9.340 9.310 9.390 1,686,000 15,759,930 9.3475 8.670 8.661 8.670 8.643 8.717 1,816,191 8.6775 0.32%
2025-12-22 0 9.310 9.290 9.310 9.230 9.350 2,915,916 27,071,746 9.2841 8.643 8.624 8.643 8.568 8.680 3,141,080 8.6186 0.54%
2025-12-19 0 9.260 9.250 9.260 9.200 9.310 4,537,030 41,994,803 9.2560 8.596 8.587 8.596 8.541 8.643 4,887,375 8.5925 -0.32%
2025-12-18 0 9.290 9.290 9.300 9.270 9.460 5,036,000 46,932,500 9.3194 8.624 8.624 8.633 8.605 8.782 5,424,875 8.6514 -1.38%
2025-12-17 0 9.420 9.420 9.430 9.380 9.550 2,563,000 24,167,550 9.4294 8.745 8.745 8.754 8.708 8.865 2,760,912 8.7535 -1.05%
2025-12-16 0 9.520 9.500 9.520 9.490 9.700 4,380,000 41,785,094 9.5400 8.838 8.819 8.838 8.810 9.005 4,718,219 8.8561 -1.65%
2025-12-15 0 9.680 9.680 9.690 9.590 9.750 5,078,750 49,096,829 9.6671 8.986 8.986 8.995 8.903 9.051 5,470,926 8.9741 -0.31%
2025-12-12 0 9.710 9.700 9.710 9.350 9.760 13,804,888 133,509,587 9.6712 9.014 9.005 9.014 8.680 9.060 14,870,888 8.9779 4.07%
2025-12-11 0 9.330 9.300 9.330 9.230 9.370 3,692,000 34,373,900 9.3104 8.661 8.633 8.661 8.568 8.698 3,977,093 8.6430 -0.21%
2025-12-10 0 9.350 9.340 9.350 9.210 9.360 3,714,308 34,548,018 9.3013 8.680 8.670 8.680 8.550 8.689 4,001,123 8.6346 -0.32%
2025-12-09 0 9.380 9.380 9.390 9.380 9.780 5,941,532 55,939,260 9.4150 8.708 8.708 8.717 8.708 9.079 6,400,331 8.7401 -3.20%
2025-12-08 0 9.690 9.680 9.690 9.620 9.740 2,856,199 27,682,364 9.6920 8.995 8.986 8.995 8.930 9.042 3,076,752 8.9973 -0.51%
2025-12-05 0 9.740 9.720 9.740 9.680 9.780 4,516,195 44,010,283 9.7450 9.042 9.023 9.042 8.986 9.079 4,864,931 9.0464 0.62%
2025-12-04 0 9.680 9.650 9.680 9.600 9.780 3,259,012 31,517,296 9.6708 8.986 8.958 8.986 8.912 9.079 3,510,670 8.9776 0.00%
2025-12-03 0 9.680 9.650 9.680 9.640 9.790 4,412,140 42,779,289 9.6958 8.986 8.958 8.986 8.949 9.088 4,752,841 9.0008 -1.22%
2025-12-02 0 9.800 9.790 9.800 9.500 9.810 8,639,387 84,225,917 9.7491 9.098 9.088 9.098 8.819 9.107 9,306,512 9.0502 3.38%
2025-12-01 0 9.480 9.460 9.480 9.300 9.500 3,402,358 32,068,024 9.4252 8.800 8.782 8.800 8.633 8.819 3,665,085 8.7496 2.05%
2025-11-28 0 9.290 9.290 9.300 9.250 9.450 5,232,918 48,654,135 9.2977 8.624 8.624 8.633 8.587 8.773 5,636,999 8.6312 -1.48%
2025-11-27 0 9.430 9.410 9.430 9.410 9.600 3,458,997 32,670,049 9.4449 8.754 8.735 8.754 8.735 8.912 3,726,097 8.7679 -0.42%
2025-11-26 0 9.470 9.450 9.470 9.340 9.510 5,745,979 54,352,700 9.4593 8.791 8.773 8.791 8.670 8.828 6,189,678 8.7812 2.05%
2025-11-25 0 9.280 9.260 9.280 9.230 9.430 9,114,396 84,740,454 9.2974 8.615 8.596 8.615 8.568 8.754 9,818,201 8.6310 -0.22%
2025-11-24 0 9.300 9.300 9.310 9.220 9.360 9,505,305 88,445,901 9.3049 8.633 8.633 8.643 8.559 8.689 10,239,295 8.6379 0.43%
2025-11-21 0 9.260 9.260 9.270 9.250 9.410 6,652,454 61,945,006 9.3116 8.596 8.596 8.605 8.587 8.735 7,166,150 8.6441 -1.91%
2025-11-20 0 9.440 9.430 9.440 9.330 9.620 9,629,314 90,729,122 9.4222 8.763 8.754 8.763 8.661 8.930 10,372,880 8.7468 -0.53%
2025-11-19 0 9.490 9.490 9.500 9.380 9.540 9,220,558 87,263,568 9.4640 8.810 8.810 8.819 8.708 8.856 9,932,561 8.7856 0.00%
2025-11-18 0 9.490 9.480 9.490 9.440 9.640 5,670,948 53,879,128 9.5009 8.810 8.800 8.810 8.763 8.949 6,108,853 8.8198 -1.15%
2025-11-17 0 9.600 9.590 9.600 9.520 9.650 6,028,000 57,791,690 9.5872 8.912 8.903 8.912 8.838 8.958 6,493,476 8.9000 -0.10%
2025-11-14 0 9.610 9.590 9.610 9.570 9.800 5,330,000 51,501,094 9.6625 8.921 8.903 8.921 8.884 9.098 5,741,577 8.9699 -1.74%
2025-11-13 0 9.780 9.760 9.780 9.650 9.800 4,388,100 42,810,446 9.7560 9.079 9.060 9.079 8.958 9.098 4,726,945 9.0567 1.35%
2025-11-12 0 9.650 9.630 9.650 9.520 9.670 4,026,050 38,715,728 9.6163 8.958 8.940 8.958 8.838 8.977 4,336,938 8.9270 1.15%
2025-11-11 0 9.540 9.530 9.540 9.470 9.580 8,255,088 78,666,828 9.5295 8.856 8.847 8.856 8.791 8.893 8,892,538 8.8464 0.63%
2025-11-10 0 9.480 9.430 9.480 9.150 9.500 7,705,253 72,563,344 9.4174 8.800 8.754 8.800 8.494 8.819 8,300,245 8.7423 3.61%
2025-11-07 0 9.150 9.140 9.150 9.060 9.170 5,019,031 45,784,614 9.1222 8.494 8.485 8.494 8.411 8.513 5,406,596 8.4683 0.99%
2025-11-06 0 9.060 9.060 9.070 9.030 9.170 8,433,620 76,595,919 9.0822 8.411 8.411 8.420 8.383 8.513 9,084,856 8.4312 -0.55%
2025-11-05 0 9.110 9.100 9.110 8.920 9.180 5,304,602 48,172,404 9.0812 8.457 8.448 8.457 8.281 8.522 5,714,218 8.4303 -0.44%
2025-11-04 0 9.150 9.140 9.150 8.980 9.190 8,939,531 81,563,824 9.1239 8.494 8.485 8.494 8.336 8.531 9,629,833 8.4699 1.67%
2025-11-03 0 9.000 8.980 9.000 8.760 9.020 7,745,176 69,059,131 8.9164 8.355 8.336 8.355 8.132 8.373 8,343,251 8.2772 1.81%
2025-10-31 0 8.840 8.840 8.850 8.840 9.030 12,458,185 110,838,337 8.8968 8.206 8.206 8.216 8.206 8.383 13,420,194 8.2591 -1.67%
2025-10-30 0 8.990 8.990 9.000 8.930 9.280 16,819,707 152,667,533 9.0767 8.346 8.346 8.355 8.290 8.615 18,118,509 8.4261 -2.81%
2025-10-28 0 9.250 9.240 9.250 9.110 10.03 28,820,765 269,525,019 9.3518 8.587 8.578 8.587 8.457 9.311 31,046,277 8.6814 -8.60%
2025-10-27 0 10.12 10.11 10.13 9.980 10.17 2,370,660 23,946,788 10.101 9.395 9.385 9.404 9.265 9.441 2,553,720 9.3772 0.10%
2025-10-24 0 10.11 10.08 10.11 10.07 10.23 5,464,454 55,183,117 10.099 9.385 9.357 9.385 9.348 9.497 5,886,414 9.3747 -0.69%
2025-10-23 0 10.18 10.12 10.18 10.03 10.25 3,423,256 34,644,117 10.120 9.450 9.395 9.450 9.311 9.515 3,687,597 9.3948 0.30%
2025-10-22 0 10.15 10.11 10.15 10.02 10.19 3,457,661 34,969,279 10.114 9.422 9.385 9.422 9.302 9.460 3,724,658 9.3886 0.20%
2025-10-21 0 10.13 10.12 10.13 10.09 10.38 6,185,772 63,208,790 10.218 9.404 9.395 9.404 9.367 9.636 6,663,431 9.4859 0.20%
2025-10-20 0 10.11 10.09 10.12 9.810 10.13 3,713,433 37,405,798 10.073 9.385 9.367 9.395 9.107 9.404 4,000,181 9.3510 0.90%
2025-10-17 0 10.02 9.990 10.02 9.960 10.12 3,241,492 32,491,693 10.024 9.302 9.274 9.302 9.246 9.395 3,491,797 9.3051 -0.10%
2025-10-16 0 10.03 10.02 10.04 9.970 10.19 5,766,000 57,986,800 10.057 9.311 9.302 9.320 9.255 9.460 6,211,245 9.3358 -0.50%
2025-10-15 0 10.08 10.08 10.10 9.930 10.14 8,679,804 87,201,241 10.046 9.357 9.357 9.376 9.218 9.413 9,350,050 9.3263 1.41%
2025-10-14 0 9.940 9.930 9.940 9.850 10.06 7,990,400 79,493,456 9.9486 9.227 9.218 9.227 9.144 9.339 8,607,411 9.2355 0.10%
2025-10-13 0 9.930 9.900 9.930 9.620 9.940 8,118,640 79,589,954 9.8034 9.218 9.190 9.218 8.930 9.227 8,745,554 9.1006 0.10%
2025-10-10 0 9.920 9.910 9.920 9.750 9.940 9,445,378 93,286,718 9.8764 9.209 9.200 9.209 9.051 9.227 10,174,741 9.1685 1.33%
2025-10-09 0 9.790 9.780 9.790 9.700 9.950 6,281,995 61,589,740 9.8042 9.088 9.079 9.088 9.005 9.237 6,767,085 9.1014 0.93%
2025-10-08 0 9.700 9.700 9.710 9.680 9.860 3,989,025 38,808,345 9.7288 9.005 9.005 9.014 8.986 9.153 4,297,054 9.0314 -1.02%
2025-10-06 0 9.800 9.800 9.810 9.760 9.860 1,194,000 11,716,120 9.8125 9.098 9.098 9.107 9.060 9.153 1,286,200 9.1091 0.00%
2025-10-03 0 9.800 9.780 9.800 9.750 9.830 3,530,399 34,519,061 9.7777 9.098 9.079 9.098 9.051 9.125 3,803,013 9.0768 -0.10%
2025-10-02 0 9.810 9.800 9.810 9.810 9.910 2,314,110 22,743,121 9.8280 9.107 9.098 9.107 9.107 9.200 2,492,803 9.1235 -1.01%
2025-09-30 0 9.910 9.910 9.920 9.800 9.920 4,033,404 39,831,222 9.8753 9.200 9.200 9.209 9.098 9.209 4,344,860 9.1674 0.41%
2025-09-29 0 9.870 9.840 9.870 9.780 9.950 2,464,342 24,257,388 9.8434 9.162 9.135 9.162 9.079 9.237 2,654,636 9.1377 -0.40%
2025-09-26 0 9.910 9.870 9.910 9.780 9.980 6,732,456 66,774,516 9.9183 9.200 9.162 9.200 9.079 9.265 7,252,330 9.2073 1.54%
2025-09-25 0 9.760 9.760 9.790 9.720 9.850 6,865,203 67,218,130 9.7911 9.060 9.060 9.088 9.023 9.144 7,395,327 9.0893 -0.10%
2025-09-24 0 9.770 9.770 9.790 9.710 9.930 7,793,037 76,210,725 9.7793 9.070 9.070 9.088 9.014 9.218 8,394,808 9.0783 -0.51%
2025-09-23 0 9.820 9.820 9.830 9.810 9.920 7,042,100 69,353,690 9.8484 9.116 9.116 9.125 9.107 9.209 7,585,884 9.1425 -1.01%
2025-09-22 0 9.920 9.900 9.920 9.810 9.930 8,086,923 79,813,142 9.8694 9.209 9.190 9.209 9.107 9.218 8,711,387 9.1619 0.10%
2025-09-19 0 9.910 9.910 9.920 9.870 9.980 8,831,798 87,541,718 9.9121 9.200 9.200 9.209 9.162 9.265 9,513,781 9.2016 0.10%
2025-09-18 0 9.900 9.900 9.910 9.810 10.09 8,862,356 87,644,559 9.8895 9.190 9.190 9.200 9.107 9.367 9,546,699 9.1806 -1.00%
2025-09-17 0 10.00 9.990 10.00 9.840 10.11 12,873,160 127,737,025 9.9227 9.283 9.274 9.283 9.135 9.385 13,867,213 9.2114 -0.60%
2025-09-16 0 10.06 10.05 10.06 9.980 10.38 13,382,647 134,605,516 10.058 9.339 9.330 9.339 9.265 9.636 14,416,042 9.3372 -2.33%
2025-09-15 0 10.64 10.63 10.64 10.48 10.70 10,605,338 112,340,460 10.593 9.562 9.553 9.562 9.418 9.616 11,801,384 9.5193 0.38%
2025-09-12 0 10.60 10.60 10.61 10.54 10.83 7,012,708 74,431,584 10.614 9.526 9.526 9.535 9.472 9.732 7,803,585 9.5381 -1.40%
2025-09-11 0 10.75 10.75 10.77 10.60 10.80 4,840,576 51,988,831 10.740 9.661 9.661 9.678 9.526 9.705 5,386,485 9.6517 0.75%
2025-09-10 0 10.67 10.67 10.68 10.60 10.72 3,644,283 38,839,167 10.658 9.589 9.589 9.598 9.526 9.634 4,055,277 9.5774 0.38%
2025-09-09 0 10.63 10.63 10.64 10.53 10.67 3,647,000 38,645,792 10.597 9.553 9.553 9.562 9.463 9.589 4,058,300 9.5227 0.47%
2025-09-08 0 10.58 10.58 10.60 10.56 10.77 4,682,774 49,753,976 10.625 9.508 9.508 9.526 9.490 9.678 5,210,887 9.5481 -0.84%
2025-09-05 0 10.67 10.67 10.77 10.42 10.80 9,731,515 103,897,745 10.676 9.589 9.589 9.678 9.364 9.705 10,829,013 9.5944 2.01%
2025-09-04 0 10.46 10.46 10.48 10.43 10.70 6,101,374 64,019,488 10.493 9.400 9.400 9.418 9.373 9.616 6,789,473 9.4292 -1.13%
2025-09-03 0 10.58 10.55 10.58 10.43 10.66 5,198,722 54,806,227 10.542 9.508 9.481 9.508 9.373 9.580 5,785,022 9.4738 0.57%
2025-09-02 0 10.52 10.51 10.52 10.45 10.65 6,914,053 72,711,091 10.516 9.454 9.445 9.454 9.391 9.571 7,693,804 9.4506 -0.85%
2025-09-01 0 10.61 10.61 10.63 10.55 10.72 4,720,900 50,073,553 10.607 9.535 9.535 9.553 9.481 9.634 5,253,312 9.5318 -0.66%
2025-08-29 0 10.68 10.68 10.72 10.68 10.93 6,277,611 67,533,628 10.758 9.598 9.598 9.634 9.598 9.822 6,985,586 9.6676 -1.11%
2025-08-28 0 10.80 10.80 10.85 10.68 10.93 5,734,504 61,865,360 10.788 9.705 9.705 9.750 9.598 9.822 6,381,228 9.6949 0.75%
2025-08-27 0 10.72 10.72 10.73 10.70 10.88 10,127,086 108,929,948 10.756 9.634 9.634 9.643 9.616 9.777 11,269,196 9.6662 -0.28%
2025-08-26 0 10.75 10.75 10.76 10.60 10.83 56,217,255 603,316,032 10.732 9.661 9.661 9.669 9.526 9.732 62,557,309 9.6442 0.00%
2025-08-25 0 10.75 10.74 10.75 10.73 11.09 10,429,902 113,467,005 10.879 9.661 9.652 9.661 9.643 9.966 11,606,163 9.7764 -1.38%
2025-08-22 0 10.90 10.90 10.91 10.90 11.67 20,423,684 225,813,828 11.056 9.795 9.795 9.804 9.795 10.49 22,727,021 9.9359 -7.00%
2025-08-21 0 11.72 11.69 11.72 11.43 11.73 4,911,554 57,119,233 11.630 10.53 10.51 10.53 10.27 10.54 5,465,468 10.451 2.18%
2025-08-20 0 11.47 11.47 11.48 11.46 11.96 5,536,316 63,814,555 11.527 10.31 10.31 10.32 10.30 10.75 6,160,689 10.358 -2.88%
2025-08-19 0 11.81 11.75 11.81 11.71 12.03 4,134,388 48,714,026 11.783 10.61 10.56 10.61 10.52 10.81 4,600,655 10.588 -0.51%
2025-08-18 0 11.87 11.86 11.87 11.86 12.17 4,683,941 55,879,558 11.930 10.67 10.66 10.67 10.66 10.94 5,212,185 10.721 -1.08%
2025-08-15 0 12.00 11.99 12.00 11.92 12.18 4,470,000 53,788,410 12.033 10.78 10.77 10.78 10.71 10.95 4,974,116 10.814 -0.91%
2025-08-14 0 12.11 12.11 12.12 11.63 12.12 7,403,085 88,660,630 11.976 10.88 10.88 10.89 10.45 10.89 8,237,988 10.762 4.04%
2025-08-13 0 11.64 11.63 11.64 11.56 11.76 3,574,137 41,659,481 11.656 10.46 10.45 10.46 10.39 10.57 3,977,220 10.475 -0.09%
2025-08-12 0 11.65 11.64 11.65 11.50 11.68 4,333,593 50,359,175 11.621 10.47 10.46 10.47 10.33 10.50 4,822,326 10.443 0.87%
2025-08-11 0 11.55 11.54 11.55 11.52 11.77 3,965,992 45,847,107 11.560 10.38 10.37 10.38 10.35 10.58 4,413,268 10.388 -0.86%
2025-08-08 0 11.65 11.64 11.65 11.57 11.80 5,034,512 58,619,772 11.644 10.47 10.46 10.47 10.40 10.60 5,602,293 10.464 -0.85%
2025-08-07 0 11.75 11.71 11.76 11.53 11.78 3,815,152 44,619,272 11.695 10.56 10.52 10.57 10.36 10.59 4,245,416 10.510 1.91%
2025-08-06 0 11.53 11.52 11.53 11.53 11.79 3,808,000 44,077,980 11.575 10.36 10.35 10.36 10.36 10.60 4,237,458 10.402 -1.37%
2025-08-05 0 11.69 11.66 11.69 11.56 11.83 6,442,218 74,951,215 11.634 10.51 10.48 10.51 10.39 10.63 7,168,757 10.455 -1.35%
2025-08-04 0 11.85 11.84 11.85 11.77 12.00 4,607,628 54,689,090 11.869 10.65 10.64 10.65 10.58 10.78 5,127,266 10.666 -1.25%
2025-08-01 0 12.00 11.98 12.00 11.92 12.16 3,914,666 47,102,318 12.032 10.78 10.77 10.78 10.71 10.93 4,356,153 10.813 -0.33%
2025-07-31 0 12.04 11.98 12.04 11.90 12.26 10,160,310 122,425,551 12.049 10.82 10.77 10.82 10.69 11.02 11,306,167 10.828 -1.79%
2025-07-30 0 12.26 12.26 12.30 11.94 12.46 6,472,349 79,579,112 12.295 11.02 11.02 11.05 10.73 11.20 7,202,286 11.049 2.17%
2025-07-29 0 12.00 12.00 12.02 11.80 12.06 5,985,061 71,451,721 11.938 10.78 10.78 10.80 10.60 10.84 6,660,043 10.728 -0.33%
2025-07-28 0 12.04 12.00 12.04 11.84 12.08 4,701,395 56,442,466 12.005 10.82 10.78 10.82 10.64 10.86 5,231,608 10.789 0.84%
2025-07-25 0 11.94 11.92 11.94 11.82 12.04 5,157,256 61,579,361 11.940 10.73 10.71 10.73 10.62 10.82 5,738,880 10.730 0.17%
2025-07-24 0 11.92 11.88 11.92 11.72 12.02 5,713,404 67,931,510 11.890 10.71 10.68 10.71 10.53 10.80 6,357,749 10.685 -0.33%
2025-07-23 0 11.96 11.94 11.96 11.86 12.22 7,510,049 90,376,886 12.034 10.75 10.73 10.75 10.66 10.98 8,357,015 10.814 -0.50%
2025-07-22 0 12.02 12.00 12.02 11.72 12.14 9,013,542 107,787,197 11.958 10.80 10.78 10.80 10.53 10.91 10,030,069 10.746 1.69%
2025-07-21 0 11.82 11.80 11.82 11.58 11.90 7,293,087 85,978,769 11.789 10.62 10.60 10.62 10.41 10.69 8,115,585 10.594 2.60%
2025-07-18 0 11.52 11.52 11.54 11.34 11.72 9,009,405 103,635,674 11.503 10.35 10.35 10.37 10.19 10.53 10,025,465 10.337 -0.17%
2025-07-17 0 11.54 11.52 11.54 11.52 11.94 7,454,402 86,530,429 11.608 10.37 10.35 10.37 10.35 10.73 8,295,092 10.432 -2.70%
2025-07-16 0 11.86 11.86 11.88 11.70 11.98 4,602,000 54,546,057 11.853 10.66 10.66 10.68 10.51 10.77 5,121,003 10.651 -0.34%
2025-07-15 0 11.90 11.88 11.90 11.74 12.02 5,980,750 71,130,645 11.893 10.69 10.68 10.69 10.55 10.80 6,655,245 10.688 1.19%
2025-07-14 0 11.76 11.76 11.80 11.56 11.90 5,388,630 63,600,008 11.803 10.57 10.57 10.60 10.39 10.69 5,996,347 10.606 1.73%
2025-07-11 0 11.56 11.56 11.62 11.48 11.74 5,313,750 61,704,693 11.612 10.39 10.39 10.44 10.32 10.55 5,913,023 10.435 0.70%
2025-07-10 0 11.48 11.46 11.48 11.38 11.54 3,802,220 43,528,003 11.448 10.32 10.30 10.32 10.23 10.37 4,231,026 10.288 0.17%
2025-07-09 0 11.46 11.44 11.46 11.32 11.46 7,438,000 84,900,440 11.414 10.30 10.28 10.30 10.17 10.30 8,276,841 10.258 -0.17%
2025-07-08 0 11.48 11.46 11.48 11.44 11.72 7,364,793 84,755,770 11.508 10.32 10.30 10.32 10.28 10.53 8,195,378 10.342 -1.71%
2025-07-07 0 11.68 11.68 11.70 11.48 11.78 4,284,283 49,683,811 11.597 10.50 10.50 10.51 10.32 10.59 4,767,455 10.421 0.00%
2025-07-04 0 11.68 11.68 11.70 11.58 11.88 3,038,888 35,459,661 11.669 10.50 10.50 10.51 10.41 10.68 3,381,607 10.486 -1.68%
2025-07-03 0 11.88 11.86 11.88 11.70 11.96 4,555,118 53,947,146 11.843 10.68 10.66 10.68 10.51 10.75 5,068,834 10.643 -0.34%
2025-07-02 0 11.92 11.90 11.92 11.80 11.96 4,442,713 52,788,793 11.882 10.71 10.69 10.71 10.60 10.75 4,943,752 10.678 0.68%
2025-06-30 0 11.84 11.82 11.84 11.72 12.12 4,705,005 55,714,372 11.842 10.64 10.62 10.64 10.53 10.89 5,235,625 10.641 -2.31%
2025-06-27 0 12.12 12.12 12.14 12.04 12.46 2,921,033 35,450,951 12.136 10.89 10.89 10.91 10.82 11.20 3,250,460 10.906 -1.94%
2025-06-26 0 12.36 12.34 12.36 12.30 12.50 1,478,548 18,338,018 12.403 11.11 11.09 11.11 11.05 11.23 1,645,295 11.146 -0.64%
2025-06-25 0 12.44 12.42 12.44 12.30 12.52 3,209,120 39,711,074 12.374 11.18 11.16 11.18 11.05 11.25 3,571,037 11.120 -0.16%
2025-06-24 0 12.46 12.42 12.46 12.28 12.54 3,453,146 42,941,159 12.435 11.20 11.16 11.20 11.04 11.27 3,842,584 11.175 1.63%
2025-06-23 0 12.26 12.24 12.26 11.96 12.28 4,012,369 48,626,377 12.119 11.02 11.00 11.02 10.75 11.04 4,464,875 10.891 2.17%
2025-06-20 0 12.00 11.98 12.00 11.78 12.04 9,496,978 113,454,559 11.946 10.78 10.77 10.78 10.59 10.82 10,568,026 10.736 -0.83%
2025-06-19 0 12.10 12.08 12.10 11.92 12.50 3,508,544 42,267,252 12.047 10.87 10.86 10.87 10.71 11.23 3,904,230 10.826 -1.26%
2025-06-18 0 12.54 12.54 12.56 12.24 12.66 5,010,315 62,553,054 12.485 11.01 11.01 11.03 10.75 11.12 5,705,027 10.965 1.29%
2025-06-17 0 12.38 12.34 12.38 12.30 12.60 4,306,759 53,519,067 12.427 10.87 10.84 10.87 10.80 11.07 4,903,918 10.914 0.00%
2025-06-16 0 12.38 12.36 12.38 12.30 12.62 5,537,059 68,796,693 12.425 10.87 10.85 10.87 10.80 11.08 6,304,807 10.912 -1.28%
2025-06-13 0 12.54 12.52 12.54 12.30 12.58 4,666,341 58,434,242 12.522 11.01 11.00 11.01 10.80 11.05 5,313,358 10.998 1.62%
2025-06-12 0 12.34 12.34 12.36 12.22 12.44 3,526,004 43,583,399 12.361 10.84 10.84 10.85 10.73 10.93 4,014,907 10.855 1.15%
2025-06-11 0 12.20 12.18 12.20 12.08 12.24 2,522,995 30,769,340 12.196 10.71 10.70 10.71 10.61 10.75 2,872,824 10.710 0.83%
2025-06-10 0 12.10 12.08 12.10 11.90 12.14 3,761,450 45,264,662 12.034 10.63 10.61 10.63 10.45 10.66 4,282,999 10.568 0.83%
2025-06-09 0 12.00 11.98 12.00 11.80 12.10 4,219,334 50,533,703 11.977 10.54 10.52 10.54 10.36 10.63 4,804,371 10.518 1.35%
2025-06-06 0 11.84 11.82 11.84 11.34 11.96 6,398,469 75,444,016 11.791 10.40 10.38 10.40 9.959 10.50 7,285,657 10.355 4.41%
2025-06-05 0 11.34 11.32 11.34 11.20 11.34 2,617,727 29,551,509 11.289 9.959 9.942 9.959 9.836 9.959 2,980,691 9.9143 1.25%
2025-06-04 0 11.20 11.16 11.20 11.02 11.22 3,124,427 34,918,898 11.176 9.836 9.801 9.836 9.678 9.854 3,557,648 9.8152 1.08%
2025-06-03 0 11.08 11.06 11.08 10.90 11.10 3,449,100 37,918,096 10.994 9.731 9.713 9.731 9.573 9.748 3,927,339 9.6549 1.65%
2025-06-02 0 10.90 10.90 10.92 10.72 11.06 3,083,878 33,663,255 10.916 9.573 9.573 9.590 9.415 9.713 3,511,477 9.5866 -1.27%
2025-05-30 0 11.04 11.02 11.04 10.92 11.14 16,073,979 177,323,665 11.032 9.696 9.678 9.696 9.590 9.783 18,302,737 9.6884 -0.90%
2025-05-29 0 11.14 11.12 11.14 11.10 11.22 2,048,833 22,838,606 11.147 9.783 9.766 9.783 9.748 9.854 2,332,917 9.7897 0.72%
2025-05-28 0 11.06 11.00 11.06 10.94 11.12 1,367,951 15,111,619 11.047 9.713 9.661 9.713 9.608 9.766 1,557,626 9.7017 0.00%
2025-05-27 0 11.06 11.02 11.06 10.86 11.08 3,816,922 41,910,959 10.980 9.713 9.678 9.713 9.538 9.731 4,346,162 9.6432 1.28%
2025-05-26 0 10.92 10.90 10.92 10.84 11.06 4,466,779 48,712,120 10.905 9.590 9.573 9.590 9.520 9.713 5,086,126 9.5775 -0.73%
2025-05-23 0 11.00 10.98 11.00 10.84 11.00 1,814,878 19,832,104 10.928 9.661 9.643 9.661 9.520 9.661 2,066,522 9.5969 1.48%
2025-05-22 0 10.84 10.84 10.86 10.82 11.06 2,431,977 26,387,546 10.850 9.520 9.520 9.538 9.502 9.713 2,769,186 9.5290 -0.91%
2025-05-21 0 10.94 10.92 10.94 10.86 11.10 7,520,247 82,173,780 10.927 9.608 9.590 9.608 9.538 9.748 8,562,976 9.5964 -0.73%
2025-05-20 0 11.02 11.00 11.02 10.90 11.08 3,553,248 39,015,178 10.980 9.678 9.661 9.678 9.573 9.731 4,045,928 9.6431 0.18%
2025-05-19 0 11.00 10.94 11.00 10.82 11.02 3,750,586 41,109,079 10.961 9.661 9.608 9.661 9.502 9.678 4,270,628 9.6260 0.00%
2025-05-16 0 11.00 11.00 11.02 10.88 11.04 3,222,000 35,267,400 10.946 9.661 9.661 9.678 9.555 9.696 3,668,751 9.6129 -0.18%
2025-05-15 0 11.02 11.00 11.02 10.98 11.16 3,432,329 37,919,235 11.048 9.678 9.661 9.678 9.643 9.801 3,908,243 9.7024 -0.36%
2025-05-14 0 11.06 11.04 11.06 10.98 11.20 4,420,000 48,745,520 11.028 9.713 9.696 9.713 9.643 9.836 5,032,861 9.6854 -0.72%
2025-05-13 0 11.14 11.10 11.14 11.02 11.28 2,876,220 31,944,520 11.106 9.783 9.748 9.783 9.678 9.906 3,275,026 9.7540 -0.54%
2025-05-12 0 11.20 11.16 11.20 11.06 11.44 5,478,100 61,024,248 11.140 9.836 9.801 9.836 9.713 10.05 6,237,673 9.7832 -1.23%
2025-05-09 0 11.34 11.30 11.34 11.14 11.44 2,338,904 26,535,135 11.345 9.959 9.924 9.959 9.783 10.05 2,663,208 9.9636 -0.18%
2025-05-08 0 11.36 11.34 11.36 10.90 11.38 7,336,233 82,025,675 11.181 9.977 9.959 9.977 9.573 9.994 8,353,448 9.8194 3.27%
2025-05-07 0 11.00 10.98 11.00 10.98 11.58 6,935,995 77,162,190 11.125 9.661 9.643 9.661 9.643 10.17 7,897,714 9.7702 -3.34%
2025-05-06 0 11.38 11.36 11.38 11.18 11.50 5,321,772 60,434,613 11.356 9.994 9.977 9.994 9.819 10.10 6,059,669 9.9733 -0.87%
2025-05-02 0 11.48 11.46 11.48 11.32 11.50 4,735,155 54,065,125 11.418 10.08 10.06 10.08 9.942 10.10 5,391,714 10.027 0.53%
2025-04-30 0 11.42 11.38 11.42 11.14 11.42 4,672,991 53,060,720 11.355 10.03 9.994 10.03 9.783 10.03 5,320,931 9.9721 1.42%
2025-04-29 0 11.26 11.22 11.26 11.16 11.38 3,724,814 41,865,229 11.240 9.889 9.854 9.889 9.801 9.994 4,241,283 9.8709 -0.88%
2025-04-28 0 11.36 11.36 11.38 10.68 11.60 9,892,400 110,634,752 11.184 9.977 9.977 9.994 9.379 10.19 11,264,043 9.8219 6.37%
2025-04-25 0 10.68 10.66 10.68 10.62 10.84 5,119,196 54,869,802 10.718 9.379 9.362 9.379 9.327 9.520 5,829,005 9.4132 -0.19%
2025-04-24 0 10.70 10.68 10.70 10.62 10.88 4,670,992 49,980,595 10.700 9.397 9.379 9.397 9.327 9.555 5,318,654 9.3972 0.00%
2025-04-23 0 10.70 10.68 10.70 10.66 11.00 7,762,576 83,917,137 10.810 9.397 9.379 9.397 9.362 9.661 8,838,906 9.4941 -0.74%
2025-04-22 0 10.78 10.78 10.80 10.60 10.84 3,660,167 39,324,477 10.744 9.467 9.467 9.485 9.309 9.520 4,167,672 9.4356 0.37%
2025-04-17 0 10.74 10.74 10.76 10.56 10.78 3,893,114 41,599,117 10.685 9.432 9.432 9.450 9.274 9.467 4,432,919 9.3841 0.19%
2025-04-16 0 10.72 10.68 10.72 10.56 10.90 3,993,688 42,823,938 10.723 9.415 9.379 9.415 9.274 9.573 4,547,438 9.4172 -0.37%
2025-04-15 0 10.76 10.76 10.78 10.72 11.06 2,818,828 30,450,249 10.802 9.450 9.450 9.467 9.415 9.713 3,209,676 9.4870 -2.18%
2025-04-14 0 11.00 10.98 11.00 10.82 11.08 3,181,609 34,879,295 10.963 9.661 9.643 9.661 9.502 9.731 3,622,759 9.6278 0.36%
2025-04-11 0 10.96 10.94 10.96 10.76 11.08 5,262,954 57,370,334 10.901 9.625 9.608 9.625 9.450 9.731 5,992,696 9.5734 1.29%
2025-04-10 0 10.82 10.80 10.82 10.80 11.34 11,155,510 122,733,560 11.002 9.502 9.485 9.502 9.485 9.959 12,702,291 9.6623 -2.17%
2025-04-09 0 11.06 11.04 11.06 10.40 11.12 13,263,245 144,146,498 10.868 9.713 9.696 9.713 9.134 9.766 15,102,277 9.5447 4.14%
2025-04-08 0 10.62 10.60 10.62 10.40 10.70 15,142,272 160,065,432 10.571 9.327 9.309 9.327 9.134 9.397 17,241,843 9.2835 3.51%
2025-04-07 0 10.26 10.26 10.28 9.910 10.34 17,772,609 179,575,332 10.104 9.011 9.011 9.028 8.703 9.081 20,236,893 8.8737 -3.75%
2025-04-03 0 10.66 10.64 10.66 10.02 10.88 13,885,617 146,822,159 10.574 9.362 9.344 9.362 8.800 9.555 15,810,945 9.2861 4.31%
2025-04-02 0 10.22 10.20 10.22 10.02 10.28 5,934,709 60,235,982 10.150 8.975 8.958 8.975 8.800 9.028 6,757,594 8.9138 1.19%
2025-04-01 0 10.10 10.10 10.12 10.04 10.24 6,001,585 60,818,857 10.134 8.870 8.870 8.888 8.817 8.993 6,833,742 8.8998 0.40%
2025-03-31 0 10.06 10.04 10.06 9.980 10.48 6,221,880 62,739,677 10.084 8.835 8.817 8.835 8.765 9.204 7,084,583 8.8558 -3.08%
2025-03-28 0 10.38 10.36 10.38 10.22 10.44 7,150,770 74,270,674 10.386 9.116 9.098 9.116 8.975 9.169 8,142,269 9.1216 1.76%
2025-03-27 0 10.20 10.18 10.20 10.04 10.30 9,303,404 94,538,820 10.162 8.958 8.940 8.958 8.817 9.046 10,593,379 8.9243 -0.97%
2025-03-26 0 10.30 10.28 10.30 10.04 10.40 15,347,250 157,423,264 10.257 9.046 9.028 9.046 8.817 9.134 17,475,242 9.0084 -0.39%
2025-03-25 0 10.34 10.32 10.34 10.34 11.02 12,478,963 131,443,864 10.533 9.081 9.063 9.081 9.081 9.678 14,209,249 9.2506 -4.44%
2025-03-24 0 10.82 10.82 10.84 10.60 11.82 20,069,690 219,108,723 10.917 9.502 9.502 9.520 9.309 10.38 22,852,478 9.5880 -7.36%
2025-03-21 0 11.68 11.68 11.70 11.68 12.68 17,414,690 207,196,067 11.898 10.26 10.26 10.28 10.26 11.14 19,829,346 10.449 -8.32%
2025-03-20 0 12.74 12.72 12.74 12.60 13.08 3,692,000 47,226,584 12.792 11.19 11.17 11.19 11.07 11.49 4,203,919 11.234 -2.30%
2025-03-19 0 13.04 13.02 13.04 12.86 13.04 2,588,600 33,622,662 12.989 11.45 11.43 11.45 11.29 11.45 2,947,526 11.407 0.46%
2025-03-18 0 12.98 12.96 12.98 12.78 13.10 4,639,342 60,208,426 12.978 11.40 11.38 11.40 11.22 11.50 5,282,616 11.397 2.37%
2025-03-17 0 12.68 12.66 12.68 12.40 12.94 5,772,400 73,245,612 12.689 11.14 11.12 11.14 10.89 11.36 6,572,779 11.144 1.44%
2025-03-14 0 12.50 12.48 12.50 12.46 13.10 6,080,792 76,877,024 12.643 10.98 10.96 10.98 10.94 11.50 6,923,932 11.103 -4.58%
2025-03-13 0 13.10 13.08 13.10 12.76 13.18 6,850,774 89,128,808 13.010 11.50 11.49 11.50 11.21 11.58 7,800,677 11.426 2.18%
2025-03-12 0 12.82 12.80 12.82 12.24 12.90 14,933,243 189,474,637 12.688 11.26 11.24 11.26 10.75 11.33 17,003,831 11.143 5.08%
2025-03-11 0 12.20 12.18 12.20 11.66 12.20 4,144,950 49,834,371 12.023 10.71 10.70 10.71 10.24 10.71 4,719,673 10.559 2.52%
2025-03-10 0 11.90 11.88 11.90 11.80 12.30 2,486,469 29,714,194 11.950 10.45 10.43 10.45 10.36 10.80 2,831,234 10.495 -2.30%
2025-03-07 0 12.18 12.18 12.20 12.00 12.28 3,899,679 47,541,651 12.191 10.70 10.70 10.71 10.54 10.78 4,440,394 10.707 0.83%
2025-03-06 0 12.08 12.06 12.08 11.72 12.12 4,245,176 50,812,809 11.970 10.61 10.59 10.61 10.29 10.64 4,833,796 10.512 2.55%
2025-03-05 0 11.78 11.76 11.78 11.42 11.86 7,925,721 92,901,143 11.721 10.35 10.33 10.35 10.03 10.42 9,024,672 10.294 2.08%
2025-03-04 0 11.54 11.52 11.54 11.46 11.88 5,128,953 59,137,851 11.530 10.13 10.12 10.13 10.06 10.43 5,840,115 10.126 -1.54%
2025-03-03 0 11.72 11.70 11.72 11.62 11.96 4,499,219 53,038,843 11.788 10.29 10.28 10.29 10.21 10.50 5,123,064 10.353 -1.35%
2025-02-28 0 11.88 11.86 11.88 11.70 11.98 5,299,616 62,890,498 11.867 10.43 10.42 10.43 10.28 10.52 6,034,441 10.422 -0.50%
2025-02-27 0 11.94 11.92 11.94 11.80 12.24 4,175,758 49,910,955 11.953 10.49 10.47 10.49 10.36 10.75 4,754,753 10.497 -2.45%
2025-02-26 0 12.24 12.22 12.24 11.96 12.28 4,252,914 51,745,184 12.167 10.75 10.73 10.75 10.50 10.78 4,842,607 10.685 0.99%
2025-02-25 0 12.12 12.10 12.12 12.04 12.28 4,975,464 60,371,625 12.134 10.64 10.63 10.64 10.57 10.78 5,665,343 10.656 -0.98%
2025-02-24 0 12.24 12.22 12.24 12.10 12.38 4,962,601 60,573,174 12.206 10.75 10.73 10.75 10.63 10.87 5,650,697 10.720 -0.33%
2025-02-21 0 12.28 12.26 12.28 12.02 12.36 4,692,458 57,359,266 12.224 10.78 10.77 10.78 10.56 10.85 5,343,097 10.735 2.33%
2025-02-20 0 12.00 11.94 12.00 11.86 12.12 3,627,406 43,529,930 12.000 10.54 10.49 10.54 10.42 10.64 4,130,369 10.539 -1.48%
2025-02-19 0 12.18 12.14 12.18 11.98 12.30 3,935,018 47,856,402 12.162 10.70 10.66 10.70 10.52 10.80 4,480,633 10.681 1.67%
2025-02-18 0 11.98 11.96 11.98 11.36 12.08 5,356,975 63,349,820 11.826 10.52 10.50 10.52 9.977 10.61 6,099,753 10.386 4.36%
2025-02-17 0 11.48 11.46 11.48 11.30 11.60 5,230,879 59,873,514 11.446 10.08 10.06 10.08 9.924 10.19 5,956,173 10.052 -0.52%
2025-02-14 0 11.54 11.48 11.54 11.32 11.68 5,860,862 67,201,404 11.466 10.13 10.08 10.13 9.942 10.26 6,673,507 10.070 -1.20%
2025-02-13 0 11.68 11.62 11.68 11.58 11.86 3,059,764 35,883,851 11.728 10.26 10.21 10.26 10.17 10.42 3,484,019 10.300 -0.85%
2025-02-12 0 11.78 11.74 11.78 11.50 11.80 4,524,595 52,975,462 11.708 10.35 10.31 10.35 10.10 10.36 5,151,958 10.283 0.86%
2025-02-11 0 11.68 11.66 11.68 11.58 11.76 2,799,210 32,754,497 11.701 10.26 10.24 10.26 10.17 10.33 3,187,338 10.276 -0.17%
2025-02-10 0 11.70 11.66 11.70 11.50 11.74 3,156,165 36,746,919 11.643 10.28 10.24 10.28 10.10 10.31 3,593,787 10.225 0.17%
2025-02-07 0 11.68 11.66 11.68 11.54 11.86 2,380,642 27,725,908 11.646 10.26 10.24 10.26 10.13 10.42 2,710,733 10.228 -0.17%
2025-02-06 0 11.70 11.64 11.70 11.28 11.74 2,767,946 32,217,706 11.640 10.28 10.22 10.28 9.906 10.31 3,151,739 10.222 2.27%
2025-02-05 0 11.44 11.42 11.44 11.22 11.56 2,915,913 33,377,861 11.447 10.05 10.03 10.05 9.854 10.15 3,320,223 10.053 0.00%
2025-02-04 0 11.44 11.38 11.44 11.32 11.62 2,973,713 33,991,791 11.431 10.05 9.994 10.05 9.942 10.21 3,386,037 10.039 -0.35%
2025-02-03 0 11.48 11.46 11.48 11.18 11.52 1,742,579 19,912,801 11.427 10.08 10.06 10.08 9.819 10.12 1,984,199 10.036 0.53%
2025-01-28 0 11.42 11.40 11.42 11.24 11.42 774,126 8,805,893 11.375 10.03 10.01 10.03 9.871 10.03 881,463 9.9901 -1.04%
2025-01-27 0 11.54 11.52 11.54 11.30 11.62 2,378,319 27,361,676 11.505 10.13 10.12 10.13 9.924 10.21 2,708,088 10.104 1.23%
2025-01-24 0 11.40 11.40 11.42 11.26 11.68 4,255,000 48,433,994 11.383 10.01 10.01 10.03 9.889 10.26 4,844,982 9.9967 -1.72%
2025-01-23 0 11.60 11.60 11.62 11.54 11.76 2,945,582 34,254,811 11.629 10.19 10.19 10.21 10.13 10.33 3,354,005 10.213 0.69%
2025-01-22 0 11.52 11.48 11.52 11.40 11.84 5,011,233 57,864,062 11.547 10.12 10.08 10.12 10.01 10.40 5,706,072 10.141 -2.37%
2025-01-21 0 11.80 11.78 11.80 11.74 12.30 3,166,220 37,710,409 11.910 10.36 10.35 10.36 10.31 10.80 3,605,236 10.460 -3.59%
2025-01-20 0 12.24 12.22 12.24 12.02 12.30 4,158,444 50,705,165 12.193 10.75 10.73 10.75 10.56 10.80 4,735,038 10.709 0.66%
2025-01-17 0 12.16 12.16 12.18 12.02 12.16 2,398,535 29,046,042 12.110 10.68 10.68 10.70 10.56 10.68 2,731,107 10.635 0.83%
2025-01-16 0 12.06 12.04 12.06 11.92 12.18 2,469,224 29,683,439 12.021 10.59 10.57 10.59 10.47 10.70 2,811,597 10.557 -0.17%
2025-01-15 0 12.08 12.00 12.08 12.02 12.20 2,063,209 24,926,887 12.082 10.61 10.54 10.61 10.56 10.71 2,349,286 10.610 0.33%
2025-01-14 0 12.04 12.04 12.06 11.72 12.12 3,418,735 41,156,515 12.039 10.57 10.57 10.59 10.29 10.64 3,892,764 10.573 2.38%
2025-01-13 0 11.76 11.74 11.76 11.54 11.86 4,145,919 48,739,316 11.756 10.33 10.31 10.33 10.13 10.42 4,720,777 10.324 -0.34%
2025-01-10 0 11.80 11.80 11.82 11.74 11.98 2,884,912 34,102,223 11.821 10.36 10.36 10.38 10.31 10.52 3,284,923 10.381 -0.67%
2025-01-09 0 11.88 11.88 11.90 11.58 11.94 2,994,833 35,431,781 11.831 10.43 10.43 10.45 10.17 10.49 3,410,085 10.390 1.37%
2025-01-08 0 11.72 11.70 11.72 11.56 11.78 2,024,820 23,686,569 11.698 10.29 10.28 10.29 10.15 10.35 2,305,574 10.274 -0.51%
2025-01-07 0 11.78 11.68 11.78 11.52 11.80 2,356,441 27,573,268 11.701 10.35 10.26 10.35 10.12 10.36 2,683,176 10.276 -0.17%
2025-01-06 0 11.80 11.78 11.80 11.68 11.92 2,435,937 28,616,092 11.747 10.36 10.35 10.36 10.26 10.47 2,773,695 10.317 -0.51%
2025-01-03 0 11.86 11.86 11.88 11.70 12.02 1,632,664 19,338,609 11.845 10.42 10.42 10.43 10.28 10.56 1,859,043 10.402 -0.84%
2025-01-02 0 11.96 11.94 11.96 11.86 12.22 1,842,000 22,068,400 11.981 10.50 10.49 10.50 10.42 10.73 2,097,405 10.522 -2.45%
2024-12-31 0 12.26 12.16 12.26 12.06 12.30 2,204,676 26,872,685 12.189 10.77 10.68 10.77 10.59 10.80 2,510,368 10.705 -0.16%
2024-12-30 0 12.28 12.24 12.28 12.12 12.44 2,755,612 33,701,343 12.230 10.78 10.75 10.78 10.64 10.93 3,137,695 10.741 -1.29%
2024-12-27 0 12.44 12.42 12.44 11.84 12.50 6,851,568 83,958,235 12.254 10.93 10.91 10.93 10.40 10.98 7,801,581 10.762 4.36%
2024-12-24 0 11.92 11.90 11.92 11.90 12.08 942,000 11,295,040 11.990 10.47 10.45 10.47 10.45 10.61 1,072,614 10.530 -0.17%
2024-12-23 0 11.94 11.94 11.96 11.80 12.06 3,127,837 37,397,587 11.956 10.49 10.49 10.50 10.36 10.59 3,561,531 10.500 0.34%
2024-12-20 0 11.90 11.90 11.92 11.76 11.98 4,480,016 53,194,409 11.874 10.45 10.45 10.47 10.33 10.52 5,101,198 10.428 -0.34%
2024-12-19 0 11.94 11.94 11.96 11.70 12.00 3,056,118 36,428,803 11.920 10.49 10.49 10.50 10.28 10.54 3,479,868 10.468 0.34%
2024-12-18 0 11.90 11.88 11.90 11.66 11.94 3,206,000 37,884,340 11.817 10.45 10.43 10.45 10.24 10.49 3,650,532 10.378 1.54%
2024-12-17 0 11.72 11.70 11.72 11.68 12.00 3,436,888 40,527,846 11.792 10.29 10.28 10.29 10.26 10.54 3,913,434 10.356 -1.84%
2024-12-16 0 11.94 11.92 11.94 11.80 12.08 4,102,000 49,101,640 11.970 10.49 10.47 10.49 10.36 10.61 4,670,768 10.513 -0.33%
2024-12-13 0 11.98 11.92 11.98 11.74 12.08 4,747,904 56,705,144 11.943 10.52 10.47 10.52 10.31 10.61 5,406,231 10.489 0.00%
2024-12-12 0 11.98 11.96 11.98 11.88 12.12 3,151,522 37,818,899 12.000 10.52 10.50 10.52 10.43 10.64 3,588,500 10.539 -0.50%
2024-12-11 0 12.04 11.98 12.04 11.90 12.16 2,285,167 27,499,711 12.034 10.57 10.52 10.57 10.45 10.68 2,602,020 10.569 -0.17%
2024-12-10 0 12.06 12.02 12.06 11.86 12.38 3,439,607 41,670,527 12.115 10.59 10.56 10.59 10.42 10.87 3,916,530 10.640 0.00%
2024-12-09 0 12.06 12.04 12.06 11.56 12.08 5,176,256 61,950,423 11.968 10.59 10.57 10.59 10.15 10.61 5,893,976 10.511 3.25%
2024-12-06 0 11.68 11.66 11.68 11.22 11.82 4,394,261 51,513,085 11.723 10.26 10.24 10.26 9.854 10.38 5,003,553 10.295 2.46%
2024-12-05 0 11.40 11.40 11.42 10.96 11.56 4,807,271 54,216,640 11.278 10.01 10.01 10.03 9.625 10.15 5,473,829 9.9047 1.97%
2024-12-04 0 11.18 11.10 11.18 11.00 11.24 3,175,242 35,324,362 11.125 9.819 9.748 9.819 9.661 9.871 3,615,509 9.7702 0.54%
2024-12-03 0 11.12 11.08 11.12 10.86 11.20 3,239,871 35,839,597 11.062 9.766 9.731 9.766 9.538 9.836 3,689,099 9.7150 1.65%
2024-12-02 0 10.94 10.92 10.94 10.74 10.98 3,163,983 34,531,900 10.914 9.608 9.590 9.608 9.432 9.643 3,602,689 9.5850 0.92%
2024-11-29 0 10.84 10.84 10.86 10.70 10.94 3,456,179 37,428,434 10.829 9.520 9.520 9.538 9.397 9.608 3,935,400 9.5107 -0.18%
2024-11-28 0 10.86 10.86 10.88 10.84 11.18 3,491,291 38,151,440 10.928 9.538 9.538 9.555 9.520 9.819 3,975,380 9.5969 -2.86%
2024-11-27 0 11.18 11.18 11.20 11.02 11.26 925,636 10,328,560 11.158 9.819 9.819 9.836 9.678 9.889 1,053,981 9.7996 0.54%
2024-11-26 0 11.12 11.10 11.12 11.10 11.34 1,654,905 18,500,014 11.179 9.766 9.748 9.766 9.748 9.959 1,884,368 9.8176 -1.07%
2024-11-25 0 11.24 11.20 11.24 11.16 11.34 5,160,040 57,980,718 11.236 9.871 9.836 9.871 9.801 9.959 5,875,512 9.8682 -0.88%
2024-11-22 0 11.34 11.32 11.34 11.22 11.56 1,805,600 20,545,312 11.379 9.959 9.942 9.959 9.854 10.15 2,055,958 9.9931 -1.39%
2024-11-21 0 11.50 11.50 11.52 11.42 11.70 1,553,960 17,903,534 11.521 10.10 10.10 10.12 10.03 10.28 1,769,426 10.118 0.00%
2024-11-20 0 11.50 11.50 11.52 11.42 11.74 3,158,753 36,488,631 11.552 10.10 10.10 10.12 10.03 10.31 3,596,734 10.145 0.17%
2024-11-19 0 11.48 11.48 11.52 11.04 11.64 3,964,708 45,685,653 11.523 10.08 10.08 10.12 9.696 10.22 4,514,440 10.120 2.14%
2024-11-18 0 11.24 11.24 11.28 10.88 11.36 2,179,089 24,561,062 11.271 9.871 9.871 9.906 9.555 9.977 2,481,233 9.8987 1.81%
2024-11-15 0 11.04 11.02 11.04 10.86 11.16 2,913,014 32,215,298 11.059 9.696 9.678 9.696 9.538 9.801 3,316,922 9.7124 1.10%
2024-11-14 0 10.92 10.90 10.92 10.80 11.12 2,038,250 22,311,035 10.946 9.590 9.573 9.590 9.485 9.766 2,320,866 9.6132 -1.62%
2024-11-13 0 11.10 11.08 11.10 10.92 11.30 3,028,000 33,451,800 11.047 9.748 9.731 9.748 9.590 9.924 3,447,851 9.7022 -1.25%
2024-11-12 0 11.24 11.22 11.24 11.06 11.92 4,398,240 49,982,488 11.364 9.871 9.854 9.871 9.713 10.47 5,008,084 9.9804 -3.93%
2024-11-11 0 11.70 11.68 11.70 11.12 11.74 3,178,304 36,780,747 11.572 10.28 10.26 10.28 9.766 10.31 3,618,996 10.163 2.63%
2024-11-08 0 11.40 11.40 11.42 11.32 12.08 4,174,000 47,841,820 11.462 10.01 10.01 10.03 9.942 10.61 4,752,751 10.066 -3.88%
2024-11-07 0 11.86 11.82 11.86 11.48 12.08 4,629,217 54,608,491 11.796 10.42 10.38 10.42 10.08 10.61 5,271,087 10.360 2.95%
2024-11-06 0 11.52 11.52 11.54 11.34 11.68 3,471,931 39,958,740 11.509 10.12 10.12 10.13 9.959 10.26 3,953,336 10.108 -1.37%
2024-11-05 0 11.68 11.66 11.68 11.40 11.74 2,234,705 25,915,654 11.597 10.26 10.24 10.26 10.01 10.31 2,544,561 10.185 1.74%
2024-11-04 0 11.48 11.46 11.48 11.38 11.66 1,913,768 21,936,727 11.463 10.08 10.06 10.08 9.994 10.24 2,179,124 10.067 -1.03%
2024-11-01 0 11.60 11.60 11.62 11.42 11.68 1,746,250 20,278,280 11.612 10.19 10.19 10.21 10.03 10.26 1,988,379 10.198 1.58%
2024-10-31 0 11.42 11.40 11.42 11.40 11.58 2,869,871 32,859,785 11.450 10.03 10.01 10.03 10.01 10.17 3,267,797 10.056 -0.17%
2024-10-30 0 11.44 11.42 11.44 11.24 11.66 3,400,856 38,770,670 11.400 10.05 10.03 10.05 9.871 10.24 3,872,406 10.012 -0.35%
2024-10-29 0 11.48 11.46 11.48 11.30 11.74 5,719,371 65,522,428 11.456 10.08 10.06 10.08 9.924 10.31 6,512,398 10.061 -1.88%
2024-10-28 0 11.70 11.70 11.72 11.54 11.82 5,015,498 58,815,264 11.727 10.28 10.28 10.29 10.13 10.38 5,710,928 10.299 -1.35%
2024-10-25 0 11.86 11.84 11.86 11.52 12.06 6,551,778 77,040,927 11.759 10.42 10.40 10.42 10.12 10.59 7,460,223 10.327 -2.47%
2024-10-24 0 12.16 12.16 12.18 12.12 12.38 1,440,224 17,541,065 12.179 10.68 10.68 10.70 10.64 10.87 1,639,920 10.696 -1.62%
2024-10-23 0 12.36 12.34 12.36 12.28 12.70 3,480,015 43,248,608 12.428 10.85 10.84 10.85 10.78 11.15 3,962,541 10.914 -1.28%
2024-10-22 0 12.52 12.50 12.52 12.24 12.60 2,158,236 27,027,397 12.523 11.00 10.98 11.00 10.75 11.07 2,457,489 10.998 0.97%
2024-10-21 0 12.40 12.40 12.42 12.36 12.60 2,235,996 27,828,147 12.446 10.89 10.89 10.91 10.85 11.07 2,546,031 10.930 -0.48%
2024-10-18 0 12.46 12.46 12.50 12.22 12.60 3,036,997 37,761,354 12.434 10.94 10.94 10.98 10.73 11.07 3,458,096 10.920 1.96%
2024-10-17 0 12.22 12.20 12.22 12.04 12.40 3,652,223 44,595,863 12.211 10.73 10.71 10.73 10.57 10.89 4,158,627 10.724 -0.49%
2024-10-16 0 12.28 12.28 12.30 12.10 12.62 4,786,304 59,078,145 12.343 10.78 10.78 10.80 10.63 11.08 5,449,955 10.840 -0.49%
2024-10-15 0 12.34 12.34 12.36 12.28 12.98 4,005,388 50,421,082 12.588 10.84 10.84 10.85 10.78 11.40 4,560,760 11.055 -3.89%
2024-10-14 0 12.84 12.82 12.84 12.36 12.94 7,116,702 90,841,105 12.764 11.28 11.26 11.28 10.85 11.36 8,103,477 11.210 1.90%
2024-10-10 0 12.60 12.58 12.60 11.78 12.92 14,274,297 179,035,510 12.543 11.07 11.05 11.07 10.35 11.35 16,253,518 11.015 6.24%
2024-10-09 0 11.86 11.86 11.88 11.50 12.16 6,995,186 82,601,250 11.808 10.42 10.42 10.43 10.10 10.68 7,965,112 10.370 -0.67%
2024-10-08 0 11.94 11.92 11.94 11.46 12.36 10,176,008 122,369,296 12.025 10.49 10.47 10.49 10.06 10.85 11,586,975 10.561 -3.40%
2024-10-07 0 12.36 12.36 12.38 11.96 12.58 4,564,397 55,588,488 12.179 10.85 10.85 10.87 10.50 11.05 5,197,279 10.696 0.98%
2024-10-04 0 12.24 12.24 12.26 11.08 12.26 10,263,583 122,525,021 11.938 10.75 10.75 10.77 9.731 10.77 11,686,693 10.484 9.09%
2024-10-03 0 11.22 11.20 11.22 11.00 11.72 17,314,527 194,983,714 11.261 9.854 9.836 9.854 9.661 10.29 19,715,295 9.8900 -2.43%
2024-10-02 0 11.50 11.50 11.52 11.34 12.18 19,398,486 226,086,700 11.655 10.10 10.10 10.12 9.959 10.70 22,088,208 10.236 -4.96%
2024-09-30 0 12.10 12.08 12.10 12.00 12.46 12,835,039 155,601,008 12.123 10.63 10.61 10.63 10.54 10.94 14,614,698 10.647 -0.17%
2024-09-27 0 12.12 12.10 12.12 11.86 12.28 8,029,844 96,558,175 12.025 10.64 10.63 10.64 10.42 10.78 9,143,232 10.561 1.51%
2024-09-26 0 11.94 11.94 11.96 11.70 11.96 6,953,393 82,538,782 11.870 10.49 10.49 10.50 10.28 10.50 7,917,525 10.425 2.40%
2024-09-25 0 11.66 11.66 11.68 11.50 11.74 5,953,574 69,315,669 11.643 10.24 10.24 10.26 10.10 10.31 6,779,074 10.225 1.57%
2024-09-24 0 11.48 11.44 11.48 11.18 11.54 4,076,138 46,478,856 11.403 10.08 10.05 10.08 9.819 10.13 4,641,320 10.014 2.50%
2024-09-23 0 11.20 11.16 11.20 10.84 11.28 4,121,008 46,057,229 11.176 9.836 9.801 9.836 9.520 9.906 4,692,412 9.8153 2.19%
2024-09-20 0 10.96 10.94 10.96 10.82 10.96 5,304,581 57,925,311 10.920 9.625 9.608 9.625 9.502 9.625 6,040,094 9.5901 0.37%
2024-09-19 0 10.92 10.90 10.92 10.38 10.92 4,851,426 52,351,133 10.791 9.590 9.573 9.590 9.116 9.590 5,524,107 9.4769 5.81%
2024-09-17 0 10.32 10.32 10.34 10.30 10.50 1,472,624 15,246,666 10.353 9.063 9.063 9.081 9.046 9.221 1,676,813 9.0926 -0.77%
2024-09-16 0 10.40 10.38 10.40 10.34 10.54 1,490,000 15,523,008 10.418 9.134 9.116 9.134 9.081 9.257 1,696,598 9.1495 -1.61%
2024-09-13 0 10.90 10.90 10.92 10.72 11.00 4,511,784 49,223,789 10.910 9.283 9.283 9.300 9.130 9.368 5,297,762 9.2914 1.68%
2024-09-12 0 10.72 10.68 10.72 10.52 10.76 3,293,710 35,219,108 10.693 9.130 9.096 9.130 8.959 9.164 3,867,493 9.1064 1.32%
2024-09-11 0 10.58 10.56 10.58 10.46 10.66 3,184,447 33,572,057 10.543 9.010 8.993 9.010 8.908 9.078 3,739,196 8.9784 -0.56%
2024-09-10 0 10.64 10.62 10.64 10.48 10.68 2,247,075 23,812,035 10.597 9.061 9.044 9.061 8.925 9.096 2,638,528 9.0247 0.19%
2024-09-09 0 10.62 10.60 10.62 10.42 10.74 5,181,348 54,621,866 10.542 9.044 9.027 9.044 8.874 9.147 6,083,968 8.9780 -2.03%
2024-09-05 0 10.84 10.80 10.84 10.72 10.94 4,188,070 45,337,675 10.825 9.232 9.198 9.232 9.130 9.317 4,917,655 9.2194 0.56%
2024-09-04 0 10.78 10.78 10.80 10.58 10.82 3,349,834 35,949,560 10.732 9.181 9.181 9.198 9.010 9.215 3,933,394 9.1396 0.37%
2024-09-03 0 10.74 10.74 10.76 10.54 10.82 3,909,379 41,862,461 10.708 9.147 9.147 9.164 8.976 9.215 4,590,415 9.1195 0.37%
2024-09-02 0 10.70 10.68 10.70 10.62 11.10 3,472,529 37,286,081 10.737 9.113 9.096 9.113 9.044 9.453 4,077,463 9.1444 -3.78%
2024-08-30 0 11.12 11.12 11.14 11.08 11.30 5,570,722 62,171,976 11.160 9.470 9.470 9.487 9.436 9.624 6,541,173 9.5047 0.36%
2024-08-29 0 11.08 11.08 11.12 11.00 11.38 7,060,972 78,662,056 11.140 9.436 9.436 9.470 9.368 9.692 8,291,033 9.4876 -2.12%
2024-08-28 0 11.32 11.30 11.32 11.22 11.40 4,178,434 47,184,684 11.292 9.641 9.624 9.641 9.555 9.709 4,906,341 9.6171 -0.70%
2024-08-27 0 11.40 11.40 11.42 11.08 11.40 5,537,049 62,394,443 11.269 9.709 9.709 9.726 9.436 9.709 6,501,634 9.5967 1.79%
2024-08-26 0 11.20 11.20 11.22 11.04 11.30 4,750,000 53,085,000 11.176 9.538 9.538 9.555 9.402 9.624 5,577,477 9.5177 -1.23%
2024-08-23 0 11.34 11.32 11.34 11.02 11.40 5,200,000 58,439,392 11.238 9.658 9.641 9.658 9.385 9.709 6,105,869 9.5710 1.25%
2024-08-22 0 11.20 11.18 11.20 10.88 11.32 17,213,153 191,464,910 11.123 9.538 9.521 9.538 9.266 9.641 20,211,781 9.4729 -1.06%
2024-08-21 0 11.32 11.30 11.32 11.16 11.36 6,815,076 76,765,681 11.264 9.641 9.624 9.641 9.504 9.675 8,002,301 9.5930 -0.88%
2024-08-20 0 11.42 11.40 11.42 11.06 11.44 6,640,000 75,276,111 11.337 9.726 9.709 9.726 9.419 9.743 7,796,725 9.6548 0.88%
2024-08-19 0 11.32 11.30 11.32 11.16 11.38 2,268,258 25,645,009 11.306 9.641 9.624 9.641 9.504 9.692 2,663,401 9.6287 1.62%
2024-08-16 0 11.14 11.14 11.16 11.02 11.24 4,280,000 47,488,500 11.095 9.487 9.487 9.504 9.385 9.572 5,025,600 9.4493 0.00%
2024-08-15 0 11.14 11.14 11.18 11.02 11.20 2,576,794 28,723,077 11.147 9.487 9.487 9.521 9.385 9.538 3,025,686 9.4931 -0.36%
2024-08-14 0 11.18 11.16 11.18 11.12 11.30 3,210,988 36,001,873 11.212 9.521 9.504 9.521 9.470 9.624 3,770,360 9.5487 -1.06%
2024-08-13 0 11.30 11.28 11.30 11.20 11.36 3,544,794 40,058,442 11.301 9.624 9.606 9.624 9.538 9.675 4,162,317 9.6241 -0.35%
2024-08-12 0 11.34 11.32 11.34 11.08 11.46 7,495,635 85,141,857 11.359 9.658 9.641 9.658 9.436 9.760 8,801,417 9.6737 1.98%
2024-08-09 0 11.12 11.12 11.14 11.00 11.14 4,240,578 47,067,697 11.099 9.470 9.470 9.487 9.368 9.487 4,979,311 9.4527 0.72%
2024-08-08 0 11.04 11.02 11.04 11.00 11.14 3,821,226 42,245,846 11.056 9.402 9.385 9.402 9.368 9.487 4,486,905 9.4154 -0.90%
2024-08-07 0 11.14 11.14 11.16 10.76 11.14 5,943,287 65,370,476 10.999 9.487 9.487 9.504 9.164 9.487 6,978,641 9.3672 3.72%
2024-08-06 0 10.74 10.74 10.76 10.50 10.78 4,052,219 43,258,329 10.675 9.147 9.147 9.164 8.942 9.181 4,758,138 9.0914 1.13%
2024-08-05 0 10.62 10.60 10.62 10.48 10.82 7,309,600 77,514,260 10.604 9.044 9.027 9.044 8.925 9.215 8,582,973 9.0312 -1.85%
2024-08-02 0 10.82 10.80 10.82 10.64 11.00 5,680,171 61,379,044 10.806 9.215 9.198 9.215 9.061 9.368 6,669,689 9.2027 -1.64%
2024-08-01 0 11.00 10.98 11.00 10.88 11.06 3,531,181 38,806,445 10.990 9.368 9.351 9.368 9.266 9.419 4,146,333 9.3592 0.73%
2024-07-31 0 10.92 10.92 10.94 10.78 11.04 6,225,002 67,957,946 10.917 9.300 9.300 9.317 9.181 9.402 7,309,432 9.2973 1.11%
2024-07-30 0 10.80 10.80 10.82 10.60 10.92 7,156,876 77,260,025 10.795 9.198 9.198 9.215 9.027 9.300 8,403,644 9.1936 0.37%
2024-07-29 0 10.76 10.76 10.80 10.66 10.84 2,906,158 31,302,788 10.771 9.164 9.164 9.198 9.078 9.232 3,412,427 9.1732 0.56%
2024-07-26 0 10.70 10.68 10.70 10.54 10.74 3,662,362 38,951,427 10.636 9.113 9.096 9.113 8.976 9.147 4,300,366 9.0577 1.33%
2024-07-25 0 10.56 10.54 10.56 10.48 11.04 8,610,431 92,021,572 10.687 8.993 8.976 8.993 8.925 9.402 10,110,416 9.1017 -4.52%
2024-07-24 0 11.06 11.06 11.10 10.94 11.12 4,214,880 46,497,322 11.032 9.419 9.419 9.453 9.317 9.470 4,949,136 9.3950 0.36%
2024-07-23 0 11.02 11.02 11.04 10.98 11.18 3,181,115 35,166,026 11.055 9.385 9.385 9.402 9.351 9.521 3,735,283 9.4146 -0.72%
2024-07-22 0 11.10 11.08 11.10 10.82 11.18 3,116,353 34,563,693 11.091 9.453 9.436 9.453 9.215 9.521 3,659,239 9.4456 1.83%
2024-07-19 0 10.90 10.90 10.92 10.78 11.04 4,425,251 48,328,284 10.921 9.283 9.283 9.300 9.181 9.402 5,196,155 9.3008 -1.27%
2024-07-18 0 11.04 11.04 11.06 10.74 11.12 6,247,678 68,970,737 11.039 9.402 9.402 9.419 9.147 9.470 7,336,059 9.4016 1.47%
2024-07-17 0 10.88 10.86 10.88 10.70 11.00 6,878,159 74,854,631 10.883 9.266 9.249 9.266 9.113 9.368 8,076,373 9.2683 0.00%
2024-07-16 0 10.88 10.88 10.90 10.76 10.94 2,604,729 28,353,861 10.886 9.266 9.266 9.283 9.164 9.317 3,058,487 9.2706 -0.18%
2024-07-15 0 10.90 10.88 10.90 10.70 11.00 3,305,334 35,955,772 10.878 9.283 9.266 9.283 9.113 9.368 3,881,142 9.2642 -0.55%
2024-07-12 0 10.96 10.94 10.96 10.70 10.96 2,118,000 22,984,484 10.852 9.334 9.317 9.334 9.113 9.334 2,486,967 9.2420 0.74%
2024-07-11 0 10.88 10.86 10.88 10.66 10.94 2,426,289 26,226,427 10.809 9.266 9.249 9.266 9.078 9.317 2,848,962 9.2056 1.49%
2024-07-10 0 10.72 10.70 10.72 10.66 11.08 4,114,224 44,339,031 10.777 9.130 9.113 9.130 9.078 9.436 4,830,945 9.1781 -2.72%
2024-07-09 0 11.02 11.02 11.04 10.86 11.04 2,757,012 30,240,413 10.969 9.385 9.385 9.402 9.249 9.402 3,237,299 9.3412 0.55%
2024-07-08 0 10.96 10.94 10.96 10.74 11.06 3,282,104 35,918,488 10.944 9.334 9.317 9.334 9.147 9.419 3,853,865 9.3201 -0.54%
2024-07-05 0 11.02 11.02 11.04 10.94 11.08 5,487,932 60,499,310 11.024 9.385 9.385 9.402 9.317 9.436 6,443,961 9.3885 0.00%
2024-07-04 0 11.02 11.00 11.02 10.90 11.06 3,195,070 35,138,910 10.998 9.385 9.368 9.385 9.283 9.419 3,751,669 9.3662 1.10%
2024-07-03 0 10.90 10.90 10.92 10.72 11.08 4,040,326 44,144,302 10.926 9.283 9.283 9.300 9.130 9.436 4,744,173 9.3050 1.11%
2024-07-02 0 10.78 10.78 10.80 10.64 10.88 5,759,476 62,069,164 10.777 9.181 9.181 9.198 9.061 9.266 6,762,809 9.1780 1.13%
2024-06-28 0 10.66 10.62 10.66 10.30 10.76 5,906,306 62,914,281 10.652 9.078 9.044 9.078 8.772 9.164 6,935,218 9.0717 3.09%
2024-06-27 0 10.34 10.32 10.34 10.24 10.60 4,613,115 47,580,569 10.314 8.806 8.789 8.806 8.721 9.027 5,416,746 8.7840 -2.64%
2024-06-26 0 10.62 10.60 10.62 10.40 10.64 6,186,084 65,345,270 10.563 9.044 9.027 9.044 8.857 9.061 7,263,735 8.9961 -1.12%
2024-06-25 0 10.74 10.72 10.74 10.66 10.78 5,031,651 53,957,939 10.724 9.147 9.130 9.147 9.078 9.181 5,908,193 9.1327 0.37%
2024-06-24 0 10.70 10.70 10.72 10.52 10.74 4,870,918 52,024,098 10.681 9.113 9.113 9.130 8.959 9.147 5,719,459 9.0960 0.56%
2024-06-21 0 10.64 10.64 10.72 10.64 10.84 10,049,445 107,504,449 10.698 9.061 9.061 9.130 9.061 9.232 11,800,115 9.1105 -0.93%
2024-06-20 0 10.74 10.70 10.76 10.62 10.82 4,529,138 48,432,172 10.693 9.147 9.113 9.164 9.044 9.215 5,318,139 9.1070 1.13%
2024-06-19 0 10.62 10.62 10.64 10.02 10.78 5,073,086 53,677,358 10.581 9.044 9.044 9.061 8.533 9.181 5,956,846 9.0110 2.12%
2024-06-18 0 10.40 10.40 10.42 10.04 10.46 5,181,793 53,738,814 10.371 8.857 8.857 8.874 8.550 8.908 6,084,490 8.8321 3.79%
2024-06-17 0 10.02 10.02 10.04 9.920 10.16 4,571,280 45,778,262 10.014 8.533 8.533 8.550 8.448 8.653 5,367,623 8.5286 -1.33%
2024-06-14 0 10.44 10.42 10.44 10.36 10.62 7,080,807 74,214,493 10.481 8.648 8.632 8.648 8.582 8.798 8,547,665 8.6824 -1.14%
2024-06-13 0 10.56 10.54 10.56 10.46 10.70 4,361,911 45,970,604 10.539 8.748 8.731 8.748 8.665 8.864 5,265,523 8.7305 0.38%
2024-06-12 0 10.52 10.52 10.54 10.42 10.60 4,112,635 43,254,877 10.518 8.715 8.715 8.731 8.632 8.781 4,964,607 8.7126 0.57%
2024-06-11 0 10.46 10.46 10.48 10.44 10.88 10,507,488 110,676,155 10.533 8.665 8.665 8.682 8.648 9.013 12,684,216 8.7255 -3.51%
2024-06-07 0 10.84 10.84 10.86 10.72 10.98 4,942,416 53,403,646 10.805 8.980 8.980 8.996 8.880 9.096 5,966,285 8.9509 0.18%
2024-06-06 0 10.82 10.82 10.84 10.76 11.00 3,608,070 39,164,057 10.855 8.963 8.963 8.980 8.913 9.112 4,355,517 8.9918 0.00%
2024-06-05 0 10.82 10.82 10.84 10.76 11.18 7,701,465 83,981,870 10.905 8.963 8.963 8.980 8.913 9.261 9,296,898 9.0333 -0.37%
2024-06-04 0 10.86 10.84 10.86 10.64 10.88 6,693,492 72,343,410 10.808 8.996 8.980 8.996 8.814 9.013 8,080,114 8.9533 1.88%
2024-06-03 0 10.66 10.66 10.70 10.28 10.78 9,003,354 95,794,658 10.640 8.831 8.831 8.864 8.516 8.930 10,868,486 8.8140 2.90%
2024-05-31 0 10.36 10.30 10.36 10.14 10.50 10,567,101 109,469,783 10.359 8.582 8.532 8.582 8.400 8.698 12,756,178 8.5817 1.57%
2024-05-30 0 10.20 10.20 10.24 10.04 10.38 7,381,581 75,524,740 10.232 8.450 8.450 8.483 8.317 8.599 8,910,747 8.4757 1.59%
2024-05-29 0 10.04 10.04 10.10 9.850 10.18 6,503,340 65,652,980 10.095 8.317 8.317 8.367 8.160 8.433 7,850,570 8.3628 1.41%
2024-05-28 0 9.900 9.900 9.910 9.820 10.10 2,597,509 25,807,198 9.9354 8.201 8.201 8.209 8.135 8.367 3,135,608 8.2304 0.00%
2024-05-27 0 9.900 9.900 9.910 9.760 10.00 1,885,621 18,620,106 9.8748 8.201 8.201 8.209 8.085 8.284 2,276,246 8.1802 0.92%
2024-05-24 0 9.810 9.800 9.810 9.620 10.04 5,701,446 55,527,970 9.7393 8.127 8.118 8.127 7.969 8.317 6,882,556 8.0679 -1.31%
2024-05-23 0 9.940 9.930 9.940 9.850 10.40 5,895,382 58,811,946 9.9759 8.234 8.226 8.234 8.160 8.615 7,116,667 8.2640 -5.15%
2024-05-22 0 10.48 10.44 10.48 10.20 10.52 5,353,434 55,995,770 10.460 8.682 8.648 8.682 8.450 8.715 6,462,450 8.6648 2.14%
2024-05-21 0 10.26 10.24 10.26 10.04 10.30 5,373,861 54,953,262 10.226 8.499 8.483 8.499 8.317 8.532 6,487,108 8.4711 0.20%
2024-05-20 0 10.24 10.20 10.24 10.08 10.62 4,538,539 46,279,244 10.197 8.483 8.450 8.483 8.350 8.798 5,478,741 8.4471 -2.10%
2024-05-17 0 10.46 10.42 10.46 10.04 10.48 7,314,264 75,436,530 10.314 8.665 8.632 8.665 8.317 8.682 8,829,485 8.5437 3.36%
2024-05-16 0 10.12 10.10 10.12 9.580 10.20 12,762,750 128,116,339 10.038 8.383 8.367 8.383 7.936 8.450 15,406,677 8.3156 5.53%
2024-05-14 0 9.590 9.580 9.590 9.530 9.690 3,332,143 31,957,390 9.5906 7.944 7.936 7.944 7.895 8.027 4,022,429 7.9448 -0.10%
2024-05-13 0 9.600 9.600 9.610 9.150 9.660 9,858,541 93,264,599 9.4603 7.953 7.953 7.961 7.580 8.002 11,900,833 7.8368 4.12%
2024-05-10 0 9.220 9.200 9.220 8.780 9.230 12,333,867 111,876,510 9.0707 7.638 7.621 7.638 7.273 7.646 14,888,947 7.5141 4.77%
2024-05-09 0 8.800 8.790 8.800 8.590 8.830 2,719,919 23,872,502 8.7769 7.290 7.282 7.290 7.116 7.315 3,283,377 7.2707 2.33%
2024-05-08 0 8.600 8.580 8.610 8.570 8.740 2,929,513 25,297,163 8.6353 7.124 7.108 7.132 7.099 7.240 3,536,390 7.1534 -0.46%
2024-05-07 0 8.640 8.600 8.640 8.560 8.790 1,640,199 14,208,653 8.6628 7.157 7.124 7.157 7.091 7.282 1,979,982 7.1762 -0.69%
2024-05-06 0 8.700 8.700 8.710 8.530 8.700 3,785,377 32,724,740 8.6450 7.207 7.207 7.215 7.066 7.207 4,569,555 7.1615 1.40%
2024-05-03 0 8.580 8.570 8.580 8.480 8.750 2,356,306 20,319,242 8.6233 7.108 7.099 7.108 7.025 7.248 2,844,438 7.1435 2.39%
2024-05-02 0 8.380 8.380 8.390 8.060 8.470 7,926,256 65,802,898 8.3019 6.942 6.942 6.950 6.677 7.016 9,568,257 6.8772 1.21%
2024-04-30 0 8.280 8.280 8.290 8.180 8.650 11,947,799 99,371,676 8.3172 6.859 6.859 6.867 6.776 7.166 14,422,901 6.8899 -4.28%
2024-04-29 0 8.650 8.640 8.650 8.560 8.870 7,087,637 61,416,124 8.6652 7.166 7.157 7.166 7.091 7.348 8,555,910 7.1782 -1.82%
2024-04-26 0 8.810 8.810 8.820 8.680 8.840 6,166,643 54,101,901 8.7733 7.298 7.298 7.306 7.190 7.323 7,444,123 7.2677 0.23%
2024-04-25 0 8.790 8.760 8.790 8.600 8.800 2,481,437 21,687,776 8.7400 7.282 7.257 7.282 7.124 7.290 2,995,491 7.2401 1.62%
2024-04-24 0 8.650 8.630 8.650 8.440 8.660 3,444,533 29,499,789 8.5642 7.166 7.149 7.166 6.992 7.174 4,158,101 7.0945 2.25%
2024-04-23 0 8.460 8.460 8.500 8.460 8.680 2,374,773 20,221,311 8.5151 7.008 7.008 7.041 7.008 7.190 2,866,730 7.0538 -1.17%
2024-04-22 0 8.560 8.560 8.580 8.550 8.830 2,309,635 19,924,796 8.6268 7.091 7.091 7.108 7.083 7.315 2,788,098 7.1464 -1.27%
2024-04-19 0 8.670 8.660 8.670 8.580 8.740 3,566,000 30,892,060 8.6629 7.182 7.174 7.182 7.108 7.240 4,304,731 7.1763 -0.46%
2024-04-18 0 8.710 8.700 8.720 8.660 8.880 2,368,360 20,716,619 8.7472 7.215 7.207 7.224 7.174 7.356 2,858,989 7.2461 -0.80%
2024-04-17 0 8.780 8.780 8.790 8.620 8.840 2,030,000 17,787,890 8.7625 7.273 7.273 7.282 7.141 7.323 2,450,534 7.2588 1.50%
2024-04-16 0 8.650 8.640 8.650 8.630 8.850 1,845,047 16,037,245 8.6921 7.166 7.157 7.166 7.149 7.331 2,227,266 7.2004 -1.93%
2024-04-15 0 8.820 8.820 8.830 8.600 8.890 1,894,237 16,723,472 8.8286 7.306 7.306 7.315 7.124 7.364 2,286,647 7.3135 1.26%
2024-04-12 0 8.710 8.710 8.720 8.660 8.850 2,640,457 23,133,417 8.7611 7.215 7.215 7.224 7.174 7.331 3,187,453 7.2576 0.00%
2024-04-11 0 8.710 8.680 8.710 8.360 8.710 3,838,000 33,042,084 8.6092 7.215 7.190 7.215 6.925 7.215 4,633,079 7.1318 1.28%
2024-04-10 0 8.600 8.590 8.600 8.580 8.780 4,293,552 37,096,041 8.6399 7.124 7.116 7.124 7.108 7.273 5,183,003 7.1572 -0.46%
2024-04-09 0 8.640 8.630 8.640 8.520 8.760 4,717,569 40,683,822 8.6239 7.157 7.149 7.157 7.058 7.257 5,694,859 7.1440 -1.37%
2024-04-08 0 8.760 8.740 8.760 8.680 8.870 2,950,000 25,907,870 8.7823 7.257 7.240 7.257 7.190 7.348 3,561,121 7.2752 0.57%
2024-04-05 0 8.710 8.690 8.710 8.550 8.780 1,802,694 15,675,815 8.6958 7.215 7.199 7.215 7.083 7.273 2,176,140 7.2035 -1.80%
2024-04-03 0 8.870 8.860 8.870 8.690 8.930 2,298,000 20,317,398 8.8413 7.348 7.340 7.348 7.199 7.398 2,774,053 7.3241 0.80%
2024-04-02 0 8.800 8.780 8.800 8.630 8.800 6,650,863 57,902,706 8.7060 7.290 7.273 7.290 7.149 7.290 8,028,654 7.2120 3.04%
2024-03-28 0 8.540 8.540 8.550 8.360 8.550 6,728,864 57,010,253 8.4725 7.074 7.074 7.083 6.925 7.083 8,122,813 7.0185 0.00%
2024-03-27 0 8.540 8.530 8.540 8.480 8.740 4,209,637 36,077,575 8.5702 7.074 7.066 7.074 7.025 7.240 5,081,704 7.0995 -2.06%
2024-03-26 0 8.720 8.710 8.720 8.650 8.840 3,307,396 28,882,814 8.7328 7.224 7.215 7.224 7.166 7.323 3,992,555 7.2342 -1.58%
2024-03-25 0 8.860 8.830 8.860 8.800 9.180 3,084,755 27,326,279 8.8585 7.340 7.315 7.340 7.290 7.605 3,723,792 7.3383 -2.64%
2024-03-22 0 9.100 9.050 9.100 8.780 9.190 7,297,937 65,941,147 9.0356 7.538 7.497 7.538 7.273 7.613 8,809,775 7.4850 3.41%
2024-03-21 0 8.800 8.760 8.800 8.710 8.830 1,038,359 9,125,501 8.7884 7.290 7.257 7.290 7.215 7.315 1,253,465 7.2802 1.03%
2024-03-20 0 8.710 8.710 8.730 8.610 8.820 1,481,524 12,931,767 8.7287 7.215 7.215 7.232 7.132 7.306 1,788,436 7.2308 0.35%
2024-03-19 0 8.680 8.680 8.700 8.650 8.980 2,770,350 24,141,105 8.7141 7.190 7.190 7.207 7.166 7.439 3,344,255 7.2187 -2.80%
2024-03-18 0 8.930 8.900 8.930 8.740 8.930 2,821,321 24,953,592 8.8446 7.398 7.373 7.398 7.240 7.398 3,405,785 7.3268 1.59%
2024-03-15 0 8.790 8.780 8.790 8.640 8.840 6,620,801 58,012,059 8.7621 7.282 7.273 7.282 7.157 7.323 7,992,364 7.2584 -0.68%
2024-03-14 0 8.850 8.810 8.850 8.740 8.940 2,120,190 18,714,744 8.8269 7.331 7.298 7.331 7.240 7.406 2,559,408 7.3121 0.34%
2024-03-13 0 8.820 8.800 8.820 8.750 8.920 2,944,610 25,992,658 8.8272 7.306 7.290 7.306 7.248 7.389 3,554,614 7.3124 -0.90%
2024-03-12 0 8.900 8.870 8.900 8.700 8.910 2,816,477 24,941,974 8.8557 7.373 7.348 7.373 7.207 7.381 3,399,937 7.3360 1.48%
2024-03-11 0 8.770 8.740 8.770 8.640 8.880 2,888,615 25,229,547 8.7341 7.265 7.240 7.265 7.157 7.356 3,487,020 7.2353 -0.11%
2024-03-08 0 8.780 8.750 8.780 8.560 8.800 2,926,000 25,428,480 8.6905 7.273 7.248 7.273 7.091 7.290 3,532,149 7.1992 2.21%
2024-03-07 0 8.590 8.570 8.590 8.510 8.700 3,300,870 28,286,715 8.5695 7.116 7.099 7.116 7.050 7.207 3,984,677 7.0989 -0.12%
2024-03-06 0 8.600 8.600 8.610 8.510 8.680 2,809,604 24,116,491 8.5836 7.124 7.124 7.132 7.050 7.190 3,391,641 7.1106 0.12%
2024-03-05 0 8.590 8.590 8.600 8.590 8.740 1,420,347 12,245,512 8.6215 7.116 7.116 7.124 7.116 7.240 1,714,586 7.1420 -0.81%
2024-03-04 0 8.660 8.630 8.660 8.600 8.760 1,977,046 17,056,413 8.6272 7.174 7.149 7.174 7.124 7.257 2,386,610 7.1467 -0.80%
2024-03-01 0 8.730 8.690 8.730 8.660 8.780 3,421,310 29,845,587 8.7234 7.232 7.199 7.232 7.174 7.273 4,130,068 7.2264 0.00%
2024-02-29 0 8.730 8.710 8.730 8.660 9.080 7,218,997 63,277,113 8.7654 7.232 7.215 7.232 7.174 7.522 8,714,482 7.2611 -2.57%
2024-02-28 0 8.960 8.960 8.970 8.930 9.180 3,214,249 29,054,337 9.0392 7.422 7.422 7.431 7.398 7.605 3,880,112 7.4880 -0.22%
2024-02-27 0 8.980 8.970 8.980 8.870 9.180 2,701,724 24,244,564 8.9737 7.439 7.431 7.439 7.348 7.605 3,261,412 7.4338 -1.10%
2024-02-26 0 9.080 9.070 9.080 9.010 9.140 2,809,983 25,485,575 9.0697 7.522 7.514 7.522 7.464 7.571 3,392,098 7.5132 0.00%
2024-02-23 0 9.080 9.050 9.080 8.860 9.100 2,327,204 21,067,014 9.0525 7.522 7.497 7.522 7.340 7.538 2,809,307 7.4990 0.11%
2024-02-22 0 9.070 9.010 9.070 8.860 9.180 5,252,124 47,319,543 9.0096 7.514 7.464 7.514 7.340 7.605 6,340,152 7.4635 2.37%
2024-02-21 0 8.860 8.820 8.860 8.680 8.940 4,047,593 35,775,322 8.8387 7.340 7.306 7.340 7.190 7.406 4,886,091 7.3219 1.49%
2024-02-20 0 8.730 8.710 8.730 8.600 8.730 2,161,198 18,785,428 8.6921 7.232 7.215 7.232 7.124 7.232 2,608,911 7.2005 0.58%
2024-02-19 0 8.680 8.650 8.680 8.450 8.680 1,180,000 10,151,460 8.6029 7.190 7.166 7.190 7.000 7.190 1,424,448 7.1266 0.70%
2024-02-16 0 8.620 8.580 8.620 8.260 8.730 2,504,021 21,502,492 8.5872 7.141 7.108 7.141 6.843 7.232 3,022,753 7.1135 4.36%
2024-02-15 0 8.260 8.250 8.260 8.160 8.410 2,844,289 23,455,476 8.2465 6.843 6.834 6.843 6.760 6.967 3,433,511 6.8313 0.00%
2024-02-14 0 8.260 8.250 8.260 8.090 8.420 978,816 8,098,163 8.2734 6.843 6.834 6.843 6.702 6.975 1,181,587 6.8536 -3.62%
2024-02-09 0 8.570 8.520 8.570 8.140 8.570 1,439,244 12,072,207 8.3879 7.099 7.058 7.099 6.743 7.099 1,737,397 6.9484 2.51%
2024-02-08 0 8.360 8.340 8.360 8.310 8.460 1,389,464 11,624,863 8.3664 6.925 6.909 6.925 6.884 7.008 1,677,305 6.9307 -0.12%
2024-02-07 0 8.370 8.340 8.370 8.200 8.410 3,296,066 27,459,457 8.3310 6.934 6.909 6.934 6.793 6.967 3,978,878 6.9013 -0.12%
2024-02-06 0 8.380 8.360 8.380 8.170 8.420 2,861,000 23,856,659 8.3386 6.942 6.925 6.942 6.768 6.975 3,453,684 6.9076 2.07%
2024-02-05 0 8.210 8.210 8.220 7.880 8.270 3,061,896 24,935,756 8.1439 6.801 6.801 6.809 6.528 6.851 3,696,197 6.7463 2.24%
2024-02-02 0 8.030 8.010 8.030 7.940 8.250 2,609,167 21,024,191 8.0578 6.652 6.635 6.652 6.577 6.834 3,149,681 6.6750 -1.71%
2024-02-01 0 8.170 8.170 8.180 8.050 8.450 2,334,361 19,123,980 8.1924 6.768 6.768 6.776 6.669 7.000 2,817,946 6.7865 -0.97%
2024-01-31 0 8.250 8.240 8.250 8.180 8.540 3,957,473 32,674,373 8.2564 6.834 6.826 6.834 6.776 7.074 4,777,302 6.8395 -1.55%
2024-01-30 0 8.380 8.350 8.380 8.320 8.560 2,836,713 23,797,067 8.3890 6.942 6.917 6.942 6.892 7.091 3,424,366 6.9493 -2.22%
2024-01-29 0 8.570 8.550 8.570 8.510 8.860 4,045,424 34,924,318 8.6330 7.099 7.083 7.099 7.050 7.340 4,883,473 7.1515 -1.83%
2024-01-26 0 8.730 8.700 8.730 8.670 8.900 5,085,594 44,584,648 8.7669 7.232 7.207 7.232 7.182 7.373 6,139,124 7.2624 1.51%
2024-01-25 0 8.600 8.600 8.610 7.940 8.650 5,887,132 49,984,593 8.4905 7.124 7.124 7.132 6.577 7.166 7,106,708 7.0334 5.91%
2024-01-24 0 8.120 8.110 8.120 7.880 8.160 3,726,411 29,787,472 7.9936 6.727 6.718 6.727 6.528 6.760 4,498,373 6.6218 2.53%
2024-01-23 0 7.920 7.900 7.920 7.520 8.030 5,412,752 42,712,863 7.8912 6.561 6.544 6.561 6.229 6.652 6,534,056 6.5370 2.19%
2024-01-22 0 7.750 7.740 7.750 7.750 8.190 4,861,532 38,445,049 7.9080 6.420 6.412 6.420 6.420 6.785 5,868,645 6.5509 -4.67%
2024-01-19 0 8.130 8.130 8.140 8.060 8.240 3,113,432 25,398,512 8.1577 6.735 6.735 6.743 6.677 6.826 3,758,410 6.7578 -1.22%
2024-01-18 0 8.230 8.230 8.250 8.050 8.420 3,008,874 24,634,531 8.1873 6.818 6.818 6.834 6.669 6.975 3,632,191 6.7823 0.12%
2024-01-17 0 8.220 8.210 8.220 8.150 8.440 3,247,624 26,818,665 8.2579 6.809 6.801 6.809 6.751 6.992 3,920,401 6.8408 -2.84%
2024-01-16 0 8.460 8.460 8.470 8.440 8.720 2,372,000 20,165,620 8.5015 7.008 7.008 7.016 6.992 7.224 2,863,383 7.0426 -2.65%
2024-01-15 0 8.690 8.670 8.690 8.620 8.780 2,740,000 23,844,060 8.7022 7.199 7.182 7.199 7.141 7.273 3,307,618 7.2088 -0.69%
2024-01-12 0 8.750 8.720 8.750 8.670 8.790 2,509,304 21,898,462 8.7269 7.248 7.224 7.248 7.182 7.282 3,029,131 7.2293 0.34%
2024-01-11 0 8.720 8.720 8.730 8.690 8.980 2,333,777 20,398,771 8.7407 7.224 7.224 7.232 7.199 7.439 2,817,242 7.2407 -1.91%
2024-01-10 0 8.890 8.880 8.890 8.840 9.150 3,192,000 28,427,578 8.9059 7.364 7.356 7.364 7.323 7.580 3,853,254 7.3776 -0.78%
2024-01-09 0 8.960 8.960 8.970 8.880 9.010 2,814,999 25,235,534 8.9647 7.422 7.422 7.431 7.356 7.464 3,398,153 7.4262 0.00%
2024-01-08 0 8.960 8.940 8.960 8.830 9.010 778,150 6,950,364 8.9319 7.422 7.406 7.422 7.315 7.464 939,351 7.3991 -0.55%
2024-01-05 0 9.010 8.960 9.010 8.840 9.050 2,760,793 24,776,437 8.9744 7.464 7.422 7.464 7.323 7.497 3,332,718 7.4343 0.33%
2024-01-04 0 8.980 8.940 8.980 8.900 9.300 2,168,047 19,561,827 9.0228 7.439 7.406 7.439 7.373 7.704 2,617,179 7.4744 -3.44%
2024-01-03 0 9.300 9.240 9.300 9.060 9.340 4,611,370 42,653,881 9.2497 7.704 7.654 7.704 7.505 7.737 5,566,660 7.6624 1.20%
2024-01-02 0 9.190 9.160 9.190 8.900 9.250 4,653,224 42,586,380 9.1520 7.613 7.588 7.613 7.373 7.663 5,617,184 7.5814 1.77%
2023-12-29 0 9.030 9.010 9.030 8.800 9.060 3,840,094 34,536,196 8.9936 7.480 7.464 7.480 7.290 7.505 4,635,607 7.4502 1.69%
2023-12-28 0 8.880 8.820 8.880 8.630 8.890 2,208,850 19,513,865 8.8344 7.356 7.306 7.356 7.149 7.364 2,666,435 7.3183 2.07%
2023-12-27 0 8.700 8.680 8.700 8.560 8.720 1,149,387 9,965,861 8.6706 7.207 7.190 7.207 7.091 7.224 1,387,494 7.1826 0.69%
2023-12-22 0 8.640 8.630 8.640 8.470 8.700 1,422,935 12,256,644 8.6136 7.157 7.149 7.157 7.016 7.207 1,717,710 7.1355 0.47%
2023-12-21 0 8.600 8.590 8.600 8.420 8.600 1,759,644 15,061,219 8.5592 7.124 7.116 7.124 6.975 7.124 2,124,171 7.0904 0.58%
2023-12-20 0 8.550 8.550 8.590 8.530 8.670 888,000 7,610,242 8.5701 7.083 7.083 7.116 7.066 7.182 1,071,958 7.0994 -0.23%
2023-12-19 0 8.570 8.560 8.570 8.520 8.690 2,551,049 21,862,506 8.5700 7.099 7.091 7.099 7.058 7.199 3,079,524 7.0993 -1.15%
2023-12-18 0 8.670 8.620 8.670 8.480 8.710 994,648 8,548,675 8.5947 7.182 7.141 7.182 7.025 7.215 1,200,699 7.1197 -0.46%
2023-12-15 0 8.710 8.700 8.710 8.450 8.750 1,927,530 16,776,953 8.7039 7.215 7.207 7.215 7.000 7.248 2,326,837 7.2102 1.87%
2023-12-14 0 8.550 8.510 8.550 8.380 8.650 1,898,231 16,210,600 8.5398 7.083 7.050 7.083 6.942 7.166 2,291,468 7.0743 0.71%
2023-12-13 0 8.490 8.460 8.490 8.400 8.590 1,628,220 13,812,628 8.4833 7.033 7.008 7.033 6.958 7.116 1,965,522 7.0275 -1.39%
2023-12-12 0 8.610 8.560 8.610 8.490 8.630 2,166,189 18,541,196 8.5594 7.132 7.091 7.132 7.033 7.149 2,614,936 7.0905 0.00%
2023-12-11 0 8.610 8.560 8.610 8.360 8.650 2,460,000 20,980,800 8.5288 7.132 7.091 7.132 6.925 7.166 2,969,613 7.0652 0.00%
2023-12-08 0 8.610 8.600 8.610 8.520 8.860 3,749,317 32,313,420 8.6185 7.132 7.124 7.132 7.058 7.340 4,526,024 7.1395 -2.82%
2023-12-07 0 8.860 8.810 8.860 8.680 8.920 2,430,001 21,355,400 8.7882 7.340 7.298 7.340 7.190 7.389 2,933,399 7.2801 -0.45%
2023-12-06 0 8.900 8.850 8.900 8.650 8.900 3,161,917 27,938,849 8.8360 7.373 7.331 7.373 7.166 7.373 3,816,939 7.3197 1.48%
2023-12-05 0 8.770 8.720 8.770 8.650 8.830 1,837,556 16,049,711 8.7343 7.265 7.224 7.265 7.166 7.315 2,218,224 7.2354 -0.79%
2023-12-04 0 8.840 8.830 8.840 8.700 8.920 1,523,963 13,483,678 8.8478 7.323 7.315 7.323 7.207 7.389 1,839,667 7.3294 -0.67%
2023-12-01 0 8.900 8.890 8.900 8.870 9.060 3,274,709 29,534,478 9.0190 7.373 7.364 7.373 7.348 7.505 3,953,097 7.4712 -1.77%
2023-11-30 0 9.060 9.040 9.060 8.880 9.190 5,748,185 52,020,342 9.0499 7.505 7.489 7.505 7.356 7.613 6,938,977 7.4968 1.80%
2023-11-29 0 8.900 8.860 8.900 8.720 8.920 3,012,000 26,688,230 8.8606 7.373 7.340 7.373 7.224 7.389 3,635,965 7.3401 -0.22%
2023-11-28 0 8.920 8.900 8.920 8.730 8.940 2,728,041 24,213,663 8.8758 7.389 7.373 7.389 7.232 7.406 3,293,181 7.3527 1.02%
2023-11-27 0 8.830 8.800 8.830 8.700 8.860 1,913,196 16,856,068 8.8104 7.315 7.290 7.315 7.207 7.340 2,309,533 7.2985 0.91%
2023-11-24 0 8.750 8.720 8.750 8.670 8.770 2,314,404 20,181,839 8.7201 7.248 7.224 7.248 7.182 7.265 2,793,855 7.2237 0.23%
2023-11-23 0 8.730 8.720 8.730 8.600 8.740 1,170,000 10,186,540 8.7064 7.232 7.224 7.232 7.124 7.240 1,412,377 7.2123 -0.46%
2023-11-22 0 8.770 8.730 8.770 8.670 8.810 3,720,669 32,427,820 8.7156 7.265 7.232 7.265 7.182 7.298 4,491,442 7.2199 -0.11%
2023-11-21 0 8.780 8.720 8.780 8.700 9.000 4,870,227 42,587,600 8.7445 7.273 7.224 7.273 7.207 7.456 5,879,142 7.2438 -0.57%
2023-11-20 0 8.830 8.820 8.830 8.700 9.030 6,588,000 58,542,442 8.8862 7.315 7.306 7.315 7.207 7.480 7,952,768 7.3613 -1.45%
2023-11-17 0 8.960 8.960 8.970 8.910 9.100 5,600,101 50,234,216 8.9702 7.422 7.422 7.431 7.381 7.538 6,760,216 7.4309 -1.54%
2023-11-16 0 9.100 9.050 9.100 8.790 9.110 4,720,707 42,611,167 9.0264 7.538 7.497 7.538 7.282 7.547 5,698,647 7.4774 1.68%
2023-11-15 0 8.950 8.920 8.950 8.600 9.050 5,138,368 45,920,764 8.9368 7.414 7.389 7.414 7.124 7.497 6,202,831 7.4032 4.07%
2023-11-14 0 8.600 8.580 8.600 8.520 8.670 854,600 7,339,222 8.5879 7.124 7.108 7.124 7.058 7.182 1,031,639 7.1141 -0.58%
2023-11-13 0 8.650 8.610 8.650 8.450 8.660 1,561,520 13,442,732 8.6087 7.166 7.132 7.166 7.000 7.174 1,885,004 7.1314 2.00%
2023-11-10 0 8.480 8.460 8.480 8.360 8.520 2,975,108 25,211,671 8.4742 7.025 7.008 7.025 6.925 7.058 3,591,430 7.0200 -0.24%
2023-11-09 0 8.500 8.500 8.510 8.130 8.530 3,237,276 27,442,946 8.4772 7.041 7.041 7.050 6.735 7.066 3,907,909 7.0224 1.19%
2023-11-08 0 8.400 8.400 8.410 8.300 8.480 4,548,545 38,046,222 8.3645 6.958 6.958 6.967 6.876 7.025 5,490,820 6.9291 -0.47%
2023-11-07 0 8.440 8.440 8.450 8.280 8.510 3,220,177 27,189,900 8.4436 6.992 6.992 7.000 6.859 7.050 3,887,268 6.9946 -0.47%
2023-11-06 0 8.480 8.460 8.480 8.280 8.550 3,889,710 32,976,598 8.4779 7.025 7.008 7.025 6.859 7.083 4,695,501 7.0230 0.36%
2023-11-03 0 8.450 8.440 8.450 8.310 8.460 1,638,388 13,802,679 8.4245 7.000 6.992 7.000 6.884 7.008 1,977,796 6.9788 1.44%
2023-11-02 0 8.330 8.300 8.330 8.180 8.380 2,838,000 23,410,194 8.2488 6.900 6.876 6.900 6.776 6.942 3,425,919 6.8333 1.83%
2023-11-01 0 8.180 8.180 8.200 8.150 8.380 2,072,000 17,024,014 8.2162 6.776 6.776 6.793 6.751 6.942 2,501,235 6.8062 -2.39%
2023-10-31 0 8.380 8.350 8.380 8.250 8.480 5,653,479 47,373,755 8.3796 6.942 6.917 6.942 6.834 7.025 6,824,652 6.9416 0.12%
2023-10-30 0 8.370 8.370 8.390 8.110 8.420 4,950,063 41,147,104 8.3124 6.934 6.934 6.950 6.718 6.975 5,975,517 6.8859 2.83%
2023-10-27 0 8.140 8.140 8.150 7.810 8.180 6,580,673 53,494,511 8.1290 6.743 6.743 6.751 6.470 6.776 7,943,923 6.7340 4.23%
2023-10-26 0 7.810 7.800 7.810 7.720 7.930 3,455,655 27,059,559 7.8305 6.470 6.461 6.470 6.395 6.569 4,171,527 6.4867 -0.89%
2023-10-25 0 7.880 7.870 7.880 7.620 7.980 6,006,466 47,140,395 7.8483 6.528 6.519 6.528 6.312 6.611 7,250,764 6.5014 4.10%
2023-10-24 0 7.570 7.560 7.570 7.250 7.630 2,838,424 21,353,825 7.5231 6.271 6.263 6.271 6.006 6.321 3,426,431 6.2321 0.66%
2023-10-20 0 7.520 7.500 7.520 7.400 7.760 5,380,072 40,635,563 7.5530 6.229 6.213 6.229 6.130 6.428 6,494,606 6.2568 -3.09%
2023-10-19 0 7.760 7.760 7.770 7.720 7.910 4,140,669 32,165,764 7.7683 6.428 6.428 6.437 6.395 6.553 4,998,449 6.4351 -1.65%
2023-10-18 0 7.890 7.890 7.900 7.860 8.080 4,171,130 33,075,431 7.9296 6.536 6.536 6.544 6.511 6.693 5,035,220 6.5688 -2.59%
2023-10-17 0 8.100 8.100 8.110 7.990 8.180 3,034,376 24,471,312 8.0647 6.710 6.710 6.718 6.619 6.776 3,662,976 6.6807 1.38%
2023-10-16 0 7.990 7.980 7.990 7.940 8.100 2,321,621 18,565,338 7.9967 6.619 6.611 6.619 6.577 6.710 2,802,567 6.6244 -1.36%
2023-10-13 0 8.100 8.100 8.110 8.070 8.160 2,001,250 16,215,951 8.1029 6.710 6.710 6.718 6.685 6.760 2,415,828 6.7124 -0.98%
2023-10-12 0 8.180 8.120 8.180 7.790 8.230 4,589,937 36,997,906 8.0607 6.776 6.727 6.776 6.453 6.818 5,540,787 6.6774 5.01%
2023-10-11 0 7.790 7.780 7.790 7.690 7.890 5,316,031 41,275,635 7.7644 6.453 6.445 6.453 6.370 6.536 6,417,298 6.4319 1.83%
2023-10-10 0 7.650 7.640 7.650 7.630 8.110 3,947,247 30,487,508 7.7237 6.337 6.329 6.337 6.321 6.718 4,764,957 6.3983 -4.02%
2023-10-09 0 7.970 7.960 7.970 7.830 8.030 904,149 7,190,259 7.9525 6.602 6.594 6.602 6.486 6.652 1,091,452 6.5878 -0.50%
2023-10-06 0 8.010 8.000 8.010 7.850 8.010 1,592,000 12,691,172 7.9718 6.635 6.627 6.635 6.503 6.635 1,921,798 6.6038 1.91%
2023-10-05 0 7.860 7.850 7.860 7.610 7.910 2,444,952 19,231,041 7.8656 6.511 6.503 6.511 6.304 6.553 2,951,447 6.5158 -0.76%
2023-10-04 0 7.920 7.900 7.920 7.900 8.000 3,031,664 24,143,512 7.9638 6.561 6.544 6.561 6.544 6.627 3,659,703 6.5971 -1.25%
2023-10-03 0 8.020 8.000 8.020 7.900 8.390 2,224,500 17,798,496 8.0011 6.644 6.627 6.644 6.544 6.950 2,685,327 6.6281 -2.67%
2023-09-29 0 8.240 8.230 8.240 8.060 8.280 1,918,131 15,729,329 8.2003 6.826 6.818 6.826 6.677 6.859 2,315,490 6.7931 1.10%
2023-09-28 0 8.150 8.150 8.160 8.030 8.170 2,026,329 16,469,689 8.1278 6.751 6.751 6.760 6.652 6.768 2,446,103 6.7330 0.99%
2023-09-27 0 8.070 8.050 8.070 7.960 8.160 4,472,640 36,012,994 8.0518 6.685 6.669 6.685 6.594 6.760 5,399,191 6.6701 -0.74%
2023-09-26 0 8.130 8.120 8.130 8.110 8.260 1,596,700 13,045,421 8.1702 6.735 6.727 6.735 6.718 6.843 1,927,472 6.7682 -0.85%
2023-09-25 0 8.200 8.190 8.200 8.110 8.410 2,891,137 23,767,033 8.2207 6.793 6.785 6.793 6.718 6.967 3,490,064 6.8099 -2.38%
2023-09-22 0 8.400 8.390 8.400 8.270 8.420 1,474,894 12,362,154 8.3817 6.958 6.950 6.958 6.851 6.975 1,780,433 6.9433 0.60%
2023-09-21 0 8.350 8.350 8.370 8.330 8.460 2,045,024 17,170,204 8.3961 6.917 6.917 6.934 6.900 7.008 2,468,671 6.9552 -1.18%
2023-09-20 0 8.450 8.450 8.470 8.310 8.520 4,834,000 40,926,880 8.4665 7.000 7.000 7.016 6.884 7.058 5,835,410 7.0135 0.60%
2023-09-19 0 8.400 8.370 8.400 8.130 8.400 1,908,000 15,847,060 8.3056 6.958 6.934 6.958 6.735 6.958 2,303,261 6.8803 2.44%
2023-09-18 0 8.200 8.190 8.200 8.200 8.400 3,517,961 29,255,728 8.3161 6.793 6.785 6.793 6.793 6.958 4,246,741 6.8890 -3.19%
2023-09-15 0 8.470 8.470 8.480 8.360 8.540 6,412,700 54,340,463 8.4739 7.016 7.016 7.025 6.925 7.074 7,741,153 7.0197 0.36%
2023-09-14 0 8.440 8.430 8.440 8.400 8.600 3,095,072 26,300,508 8.4975 6.992 6.983 6.992 6.958 7.124 3,736,246 7.0393 -0.30%
2023-09-13 0 8.740 8.730 8.740 8.680 8.840 2,644,040 23,136,002 8.7502 7.012 7.004 7.012 6.964 7.093 3,295,469 7.0205 -0.34%
2023-09-12 0 8.770 8.770 8.790 8.630 8.830 1,435,929 12,595,137 8.7714 7.036 7.036 7.052 6.924 7.085 1,789,708 7.0375 0.23%
2023-09-11 0 8.750 8.750 8.760 8.310 8.810 3,554,324 30,989,249 8.7187 7.020 7.020 7.028 6.667 7.068 4,430,025 6.9953 -0.23%
2023-09-07 0 8.770 8.750 8.770 8.730 8.820 1,606,022 14,088,241 8.7721 7.036 7.020 7.036 7.004 7.077 2,001,708 7.0381 -0.45%
2023-09-06 0 8.810 8.800 8.810 8.760 8.900 2,426,444 21,416,905 8.8265 7.068 7.060 7.068 7.028 7.141 3,024,262 7.0817 -0.90%
2023-09-05 0 8.890 8.870 8.890 8.830 9.070 2,116,000 18,859,956 8.9130 7.133 7.117 7.133 7.085 7.277 2,637,332 7.1511 -1.98%
2023-09-04 0 9.070 9.040 9.070 8.650 9.070 2,935,914 26,415,653 8.9974 7.277 7.253 7.277 6.940 7.277 3,659,254 7.2189 3.89%
2023-08-31 0 8.730 8.730 8.740 8.630 8.810 5,185,776 45,345,427 8.7442 7.004 7.004 7.012 6.924 7.068 6,463,428 7.0157 -0.46%
2023-08-30 0 8.770 8.750 8.770 8.740 8.880 3,089,846 27,226,777 8.8117 7.036 7.020 7.036 7.012 7.125 3,851,111 7.0699 -0.23%
2023-08-29 0 8.790 8.780 8.790 8.600 8.820 4,603,150 40,319,533 8.7591 7.052 7.044 7.052 6.900 7.077 5,737,257 7.0277 1.74%
2023-08-28 0 8.640 8.630 8.640 8.500 8.710 4,009,077 34,584,552 8.6266 6.932 6.924 6.932 6.820 6.988 4,996,819 6.9213 1.17%
2023-08-25 0 8.540 8.540 8.560 8.200 8.680 6,542,000 55,710,348 8.5158 6.852 6.852 6.868 6.579 6.964 8,153,794 6.8324 -1.84%
2023-08-24 0 8.700 8.690 8.710 8.540 8.800 4,268,000 37,069,660 8.6855 6.980 6.972 6.988 6.852 7.060 5,319,534 6.9686 1.16%
2023-08-23 0 8.600 8.590 8.600 8.540 8.720 3,563,107 30,673,416 8.6086 6.900 6.892 6.900 6.852 6.996 4,440,972 6.9069 -0.92%
2023-08-22 0 8.680 8.670 8.680 8.620 8.850 4,430,116 38,618,372 8.7172 6.964 6.956 6.964 6.916 7.101 5,521,592 6.9941 -0.57%
2023-08-21 0 8.730 8.730 8.770 8.720 8.930 3,104,310 27,286,240 8.7898 7.004 7.004 7.036 6.996 7.165 3,869,139 7.0523 -2.02%
2023-08-18 0 8.910 8.910 8.920 8.870 9.320 6,053,200 54,840,121 9.0597 7.149 7.149 7.157 7.117 7.478 7,544,565 7.2688 -2.62%
2023-08-17 0 9.150 9.150 9.190 8.920 9.190 3,720,826 33,809,506 9.0866 7.341 7.341 7.373 7.157 7.373 4,637,549 7.2904 0.55%
2023-08-16 0 9.100 9.100 9.110 9.070 9.250 4,263,598 39,003,665 9.1481 7.301 7.301 7.309 7.277 7.422 5,314,048 7.3397 -1.41%
2023-08-15 0 9.230 9.220 9.230 9.150 9.330 1,965,448 18,157,327 9.2383 7.405 7.397 7.405 7.341 7.486 2,449,688 7.4121 0.22%
2023-08-14 0 9.210 9.200 9.210 9.000 9.320 3,098,536 28,448,168 9.1812 7.389 7.381 7.389 7.221 7.478 3,861,942 7.3663 -0.43%
2023-08-11 0 9.250 9.250 9.280 9.250 9.440 1,760,027 16,348,818 9.2890 7.422 7.422 7.446 7.422 7.574 2,193,656 7.4528 -2.12%
2023-08-10 0 9.450 9.440 9.450 9.350 9.520 1,404,958 13,281,387 9.4532 7.582 7.574 7.582 7.502 7.638 1,751,106 7.5846 -0.53%
2023-08-09 0 9.500 9.480 9.500 9.310 9.500 1,434,447 13,544,568 9.4424 7.622 7.606 7.622 7.470 7.622 1,787,861 7.5759 1.28%
2023-08-08 0 9.380 9.370 9.390 9.260 9.490 1,549,200 14,526,984 9.3771 7.526 7.518 7.534 7.430 7.614 1,930,886 7.5235 0.00%
2023-08-07 0 9.380 9.380 9.400 9.280 9.460 956,832 8,963,213 9.3676 7.526 7.526 7.542 7.446 7.590 1,192,573 7.5159 -0.53%
2023-08-04 0 9.430 9.430 9.450 9.410 9.560 1,378,091 13,044,568 9.4657 7.566 7.566 7.582 7.550 7.670 1,717,620 7.5946 0.00%
2023-08-03 0 9.430 9.410 9.430 9.290 9.500 807,484 7,593,006 9.4033 7.566 7.550 7.566 7.454 7.622 1,006,429 7.5445 0.43%
2023-08-02 0 9.390 9.380 9.390 9.310 9.670 3,386,129 32,147,790 9.4940 7.534 7.526 7.534 7.470 7.758 4,220,391 7.6173 -1.98%
2023-08-01 0 9.580 9.550 9.580 9.530 9.650 3,412,441 32,694,063 9.5808 7.686 7.662 7.686 7.646 7.742 4,253,186 7.6870 0.52%
2023-07-31 0 9.530 9.530 9.540 9.440 9.600 4,330,888 41,219,278 9.5175 7.646 7.646 7.654 7.574 7.702 5,397,916 7.6361 0.74%
2023-07-28 0 9.460 9.460 9.470 9.430 9.640 2,933,000 27,892,484 9.5099 7.590 7.590 7.598 7.566 7.734 3,655,622 7.6300 0.11%
2023-07-27 0 9.450 9.440 9.450 9.420 9.700 1,698,000 16,116,300 9.4913 7.582 7.574 7.582 7.558 7.783 2,116,347 7.6152 -2.17%
2023-07-26 0 9.660 9.630 9.660 9.530 9.680 2,644,000 25,496,152 9.6430 7.750 7.726 7.750 7.646 7.767 3,295,419 7.7368 0.62%
2023-07-25 0 9.600 9.590 9.600 9.450 9.670 5,223,776 50,077,508 9.5865 7.702 7.694 7.702 7.582 7.758 6,510,791 7.6915 3.23%
2023-07-24 0 9.300 9.290 9.300 9.290 9.680 6,965,072 65,773,007 9.4433 7.462 7.454 7.462 7.454 7.767 8,681,101 7.5766 -2.92%
2023-07-21 0 9.580 9.570 9.580 9.370 9.590 1,803,164 17,185,312 9.5306 7.686 7.678 7.686 7.518 7.694 2,247,421 7.6467 0.84%
2023-07-20 0 9.500 9.490 9.510 9.340 9.530 4,791,617 45,450,082 9.4853 7.622 7.614 7.630 7.494 7.646 5,972,158 7.6103 1.17%
2023-07-19 0 9.390 9.370 9.390 9.140 9.410 4,419,639 41,074,323 9.2936 7.534 7.518 7.534 7.333 7.550 5,508,533 7.4565 1.62%
2023-07-18 0 9.240 9.240 9.260 9.220 9.370 2,689,346 24,912,653 9.2635 7.413 7.413 7.430 7.397 7.518 3,351,937 7.4323 -1.39%
2023-07-14 0 9.370 9.370 9.380 9.220 9.400 3,069,152 28,685,451 9.3464 7.518 7.518 7.526 7.397 7.542 3,825,318 7.4988 -0.32%
2023-07-13 0 9.400 9.360 9.400 9.190 9.400 3,866,000 36,243,818 9.3750 7.542 7.510 7.542 7.373 7.542 4,818,491 7.5218 1.73%
2023-07-12 0 9.240 9.230 9.240 9.070 9.350 4,092,322 37,888,723 9.2585 7.413 7.405 7.413 7.277 7.502 5,100,573 7.4283 0.76%
2023-07-11 0 9.170 9.140 9.170 9.010 9.210 4,818,498 43,841,926 9.0987 7.357 7.333 7.357 7.229 7.389 6,005,662 7.3001 1.10%
2023-07-10 0 9.070 9.040 9.070 8.840 9.080 3,660,900 32,890,506 8.9843 7.277 7.253 7.277 7.093 7.285 4,562,859 7.2083 2.60%
2023-07-07 0 8.840 8.840 8.850 8.730 8.950 1,974,560 17,521,488 8.8736 7.093 7.093 7.101 7.004 7.181 2,461,045 7.1195 0.34%
2023-07-06 0 8.810 8.790 8.810 8.630 9.020 2,729,806 23,993,922 8.7896 7.068 7.052 7.068 6.924 7.237 3,402,366 7.0521 -1.56%
2023-07-05 0 8.950 8.940 8.950 8.700 9.050 2,114,000 18,889,190 8.9353 7.181 7.173 7.181 6.980 7.261 2,634,840 7.1690 -0.33%
2023-07-04 0 8.980 8.950 8.980 8.920 9.080 2,455,936 22,110,177 9.0027 7.205 7.181 7.205 7.157 7.285 3,061,021 7.2231 -0.44%
2023-07-03 0 9.020 9.000 9.020 8.840 9.030 3,163,704 28,353,057 8.9620 7.237 7.221 7.237 7.093 7.245 3,943,166 7.1904 1.01%
2023-06-30 0 8.930 8.910 8.930 8.660 9.000 4,657,468 41,678,112 8.9487 7.165 7.149 7.165 6.948 7.221 5,804,958 7.1797 1.02%
2023-06-29 0 8.840 8.830 8.840 8.760 9.000 3,298,664 29,144,505 8.8352 7.093 7.085 7.093 7.028 7.221 4,111,377 7.0887 -1.01%
2023-06-28 0 8.930 8.900 8.930 8.700 9.030 3,116,143 27,697,842 8.8885 7.165 7.141 7.165 6.980 7.245 3,883,887 7.1315 0.68%
2023-06-27 0 8.870 8.840 8.870 8.550 8.940 3,814,913 33,664,069 8.8243 7.117 7.093 7.117 6.860 7.173 4,754,817 7.0800 5.09%
2023-06-26 0 8.440 8.430 8.440 8.070 8.610 4,361,156 37,032,536 8.4914 6.772 6.764 6.772 6.475 6.908 5,435,642 6.8129 1.93%
2023-06-23 0 8.280 8.280 8.290 8.210 8.500 3,180,588 26,346,621 8.2836 6.643 6.643 6.651 6.587 6.820 3,964,210 6.6461 -3.38%
2023-06-21 0 8.570 8.560 8.570 8.400 8.630 3,078,175 26,314,506 8.5487 6.876 6.868 6.876 6.740 6.924 3,836,564 6.8589 0.59%
2023-06-20 0 8.520 8.520 8.530 8.440 8.730 4,422,006 37,703,936 8.5264 6.836 6.836 6.844 6.772 7.004 5,511,484 6.8410 -2.29%
2023-06-19 0 8.720 8.720 8.730 8.680 8.900 3,639,592 32,047,765 8.8053 6.996 6.996 7.004 6.964 7.141 4,536,301 7.0647 -0.91%
2023-06-16 0 9.040 9.030 9.040 8.900 9.140 5,055,533 45,717,528 9.0431 7.060 7.053 7.060 6.951 7.139 6,472,945 7.0629 0.33%
2023-06-15 0 9.010 8.990 9.010 8.830 9.080 4,622,600 41,372,689 8.9501 7.037 7.021 7.037 6.896 7.092 5,918,631 6.9902 -0.33%
2023-06-14 0 9.040 9.020 9.050 8.950 9.230 3,264,000 29,605,413 9.0703 7.060 7.045 7.068 6.990 7.209 4,179,123 7.0841 -1.63%
2023-06-13 0 9.190 9.140 9.190 9.070 9.200 2,127,000 19,455,230 9.1468 7.178 7.139 7.178 7.084 7.185 2,723,344 7.1439 0.33%
2023-06-12 0 9.160 9.140 9.170 9.070 9.220 1,984,444 18,170,086 9.1563 7.154 7.139 7.162 7.084 7.201 2,540,819 7.1513 -0.65%
2023-06-09 0 9.220 9.200 9.220 9.120 9.270 3,525,739 32,442,071 9.2015 7.201 7.185 7.201 7.123 7.240 4,514,245 7.1866 0.55%
2023-06-08 0 9.170 9.140 9.170 8.970 9.200 2,554,699 23,237,410 9.0959 7.162 7.139 7.162 7.006 7.185 3,270,956 7.1042 0.99%
2023-06-07 0 9.080 9.050 9.080 8.970 9.130 2,067,386 18,707,648 9.0489 7.092 7.068 7.092 7.006 7.131 2,647,016 7.0674 0.55%
2023-06-06 0 9.030 9.020 9.030 8.950 9.200 3,112,823 28,171,166 9.0500 7.053 7.045 7.053 6.990 7.185 3,985,560 7.0683 -0.11%
2023-06-05 0 9.040 9.020 9.040 8.930 9.090 4,926,791 44,345,401 9.0009 7.060 7.045 7.060 6.975 7.100 6,308,108 7.0299 -0.11%
2023-06-02 0 9.050 9.020 9.050 8.740 9.080 5,168,000 46,465,216 8.9909 7.068 7.045 7.068 6.826 7.092 6,616,944 7.0222 3.19%
2023-06-01 0 8.770 8.760 8.770 8.710 8.950 4,891,654 42,945,104 8.7793 6.850 6.842 6.850 6.803 6.990 6,263,119 6.8568 -0.90%
2023-05-31 0 8.850 8.850 8.860 8.690 8.890 8,180,570 72,129,100 8.8171 6.912 6.912 6.920 6.787 6.943 10,474,143 6.8864 -1.34%
2023-05-30 0 8.970 8.950 8.970 8.870 9.130 3,872,000 34,773,550 8.9808 7.006 6.990 7.006 6.928 7.131 4,957,587 7.0142 0.79%
2023-05-29 0 8.900 8.900 8.940 8.880 9.060 2,703,403 24,192,940 8.9491 6.951 6.951 6.982 6.936 7.076 3,461,352 6.9894 -0.45%
2023-05-25 0 8.940 8.940 8.950 8.850 9.120 5,453,990 48,891,995 8.9644 6.982 6.982 6.990 6.912 7.123 6,983,117 7.0015 -1.32%
2023-05-24 0 9.060 9.050 9.060 9.040 9.460 9,201,010 84,060,815 9.1360 7.076 7.068 7.076 7.060 7.388 11,780,683 7.1355 -4.03%
2023-05-23 0 9.440 9.410 9.440 9.380 9.500 5,560,567 52,473,283 9.4367 7.373 7.349 7.373 7.326 7.420 7,119,574 7.3703 -0.53%
2023-05-22 0 9.490 9.460 9.490 9.340 9.540 8,678,986 82,306,020 9.4834 7.412 7.388 7.412 7.295 7.451 11,112,300 7.4067 -0.21%
2023-05-19 0 9.510 9.480 9.510 9.270 9.660 6,822,000 64,515,110 9.4569 7.428 7.404 7.428 7.240 7.545 8,734,673 7.3861 -1.96%
2023-05-18 0 9.700 9.690 9.700 9.440 9.710 8,063,089 77,810,514 9.6502 7.576 7.568 7.576 7.373 7.584 10,323,724 7.5371 2.54%
2023-05-17 0 9.460 9.420 9.460 9.310 9.580 5,964,424 56,358,407 9.4491 7.388 7.357 7.388 7.271 7.482 7,636,660 7.3800 -0.32%
2023-05-16 0 9.490 9.460 9.490 9.400 9.740 4,426,498 42,078,146 9.5060 7.412 7.388 7.412 7.342 7.607 5,667,548 7.4244 -0.32%
2023-05-15 0 9.520 9.520 9.530 9.140 9.580 12,160,569 113,725,002 9.3519 7.435 7.435 7.443 7.139 7.482 15,570,008 7.3041 1.06%
2023-05-12 0 9.420 9.420 9.450 9.380 9.910 9,034,978 85,937,209 9.5116 7.357 7.357 7.381 7.326 7.740 11,568,100 7.4288 -4.17%
2023-05-11 0 9.830 9.820 9.830 9.650 10.14 9,081,006 88,774,571 9.7759 7.677 7.670 7.677 7.537 7.920 11,627,033 7.6352 -1.40%
2023-05-10 0 9.970 9.970 9.980 9.920 10.30 7,569,379 76,421,069 10.096 7.787 7.787 7.795 7.748 8.045 9,691,594 7.8853 -1.68%
2023-05-09 0 10.14 10.14 10.16 10.08 10.60 11,794,443 121,430,443 10.296 7.920 7.920 7.935 7.873 8.279 15,101,232 8.0411 -3.06%
2023-05-08 0 10.46 10.44 10.46 10.40 10.74 8,618,877 91,052,166 10.564 8.170 8.154 8.170 8.123 8.388 11,035,338 8.2510 0.00%
2023-05-05 0 10.46 10.42 10.46 10.36 10.82 8,076,647 85,148,252 10.543 8.170 8.138 8.170 8.091 8.451 10,341,084 8.2340 -0.19%
2023-05-04 0 10.48 10.46 10.48 9.980 10.58 14,243,187 148,166,362 10.403 8.185 8.170 8.185 7.795 8.263 18,236,527 8.1247 5.01%
2023-05-03 0 9.980 9.980 9.990 9.910 10.06 2,549,193 25,415,598 9.9701 7.795 7.795 7.802 7.740 7.857 3,263,906 7.7869 -0.40%
2023-05-02 0 10.02 10.00 10.02 9.690 10.08 9,833,493 97,672,857 9.9327 7.826 7.810 7.826 7.568 7.873 12,590,494 7.7577 2.98%
2023-04-28 0 9.730 9.730 9.740 9.560 9.820 8,175,461 79,460,270 9.7194 7.599 7.599 7.607 7.467 7.670 10,467,602 7.5911 1.14%
2023-04-27 0 9.620 9.600 9.620 9.390 9.660 3,494,227 33,533,665 9.5969 7.513 7.498 7.513 7.334 7.545 4,473,898 7.4954 1.26%
2023-04-26 0 9.500 9.490 9.500 9.350 9.590 6,431,234 61,010,263 9.4866 7.420 7.412 7.420 7.303 7.490 8,234,349 7.4092 0.00%
2023-04-25 0 9.500 9.480 9.500 9.390 9.570 8,802,924 83,591,592 9.4959 7.420 7.404 7.420 7.334 7.474 11,270,986 7.4165 0.00%
2023-04-24 0 9.500 9.480 9.500 9.350 9.670 8,077,651 76,651,808 9.4894 7.420 7.404 7.420 7.303 7.553 10,342,369 7.4114 0.64%
2023-04-21 0 9.440 9.410 9.440 9.310 9.840 11,085,872 106,025,182 9.5640 7.373 7.349 7.373 7.271 7.685 14,194,000 7.4697 0.43%
2023-04-20 0 9.400 9.390 9.400 9.070 9.400 7,118,229 65,948,257 9.2647 7.342 7.334 7.342 7.084 7.342 9,113,956 7.2360 2.62%
2023-04-19 0 9.160 9.130 9.160 9.090 9.250 6,410,032 58,679,604 9.1543 7.154 7.131 7.154 7.100 7.224 8,207,203 7.1498 -0.65%
2023-04-18 0 9.220 9.210 9.220 9.120 9.440 5,339,263 49,224,605 9.2194 7.201 7.193 7.201 7.123 7.373 6,836,224 7.2006 -1.60%
2023-04-17 0 9.370 9.360 9.370 9.090 9.370 8,685,854 80,298,263 9.2447 7.318 7.310 7.318 7.100 7.318 11,121,093 7.2204 1.08%
2023-04-14 0 9.270 9.240 9.270 9.150 9.450 4,636,295 43,091,886 9.2945 7.240 7.217 7.240 7.146 7.381 5,936,166 7.2592 0.98%
2023-04-13 0 9.180 9.170 9.180 9.000 9.210 6,495,962 59,492,004 9.1583 7.170 7.162 7.170 7.029 7.193 8,317,225 7.1529 0.77%
2023-04-12 0 9.110 9.100 9.110 9.020 9.290 8,303,511 75,610,367 9.1058 7.115 7.107 7.115 7.045 7.256 10,631,553 7.1119 0.22%
2023-04-11 0 9.090 9.090 9.100 8.910 9.120 1,848,818 16,744,230 9.0567 7.100 7.100 7.107 6.959 7.123 2,367,168 7.0735 0.89%
2023-04-06 0 9.010 9.000 9.010 8.910 9.280 4,513,012 40,521,596 8.9788 7.037 7.029 7.037 6.959 7.248 5,778,318 7.0127 -2.07%
2023-04-04 0 9.200 9.200 9.210 8.750 9.260 5,897,385 53,574,948 9.0845 7.185 7.185 7.193 6.834 7.232 7,550,825 7.0952 3.60%
2023-04-03 0 8.880 8.870 8.880 8.810 9.050 3,501,261 31,106,874 8.8845 6.936 6.928 6.936 6.881 7.068 4,482,904 6.9390 0.00%
2023-03-31 0 8.880 8.880 8.890 8.820 9.000 5,589,481 49,676,786 8.8875 6.936 6.936 6.943 6.889 7.029 7,156,595 6.9414 -0.78%
2023-03-30 0 8.950 8.940 8.950 8.680 8.990 4,327,301 38,365,815 8.8660 6.990 6.982 6.990 6.779 7.021 5,540,540 6.9246 1.02%
2023-03-29 0 8.860 8.850 8.860 8.830 9.160 5,301,948 47,157,013 8.8943 6.920 6.912 6.920 6.896 7.154 6,788,447 6.9467 -2.32%
2023-03-28 0 9.070 9.050 9.070 8.950 9.150 5,941,976 53,793,062 9.0531 7.084 7.068 7.084 6.990 7.146 7,607,918 7.0707 0.44%
2023-03-27 0 9.030 9.020 9.030 8.950 9.200 5,907,468 53,459,922 9.0495 7.053 7.045 7.053 6.990 7.185 7,563,735 7.0679 -2.38%
2023-03-24 0 9.250 9.240 9.250 9.220 9.530 6,261,151 58,034,475 9.2690 7.224 7.217 7.224 7.201 7.443 8,016,580 7.2393 -1.60%
2023-03-23 0 9.400 9.390 9.400 9.250 9.540 8,408,000 79,105,598 9.4084 7.342 7.334 7.342 7.224 7.451 10,765,338 7.3482 1.08%
2023-03-22 0 9.300 9.290 9.300 9.160 9.550 14,380,108 135,064,673 9.3925 7.264 7.256 7.264 7.154 7.459 18,411,836 7.3358 1.09%
2023-03-21 0 9.200 9.190 9.200 9.200 9.610 7,663,918 71,590,738 9.3413 7.185 7.178 7.185 7.185 7.506 9,812,639 7.2958 -4.76%
2023-03-20 0 9.660 9.640 9.660 9.590 9.900 6,722,352 65,385,839 9.7266 7.545 7.529 7.545 7.490 7.732 8,607,087 7.5967 -0.62%
2023-03-17 0 9.720 9.710 9.720 9.540 9.830 10,129,758 98,367,972 9.7108 7.592 7.584 7.592 7.451 7.677 12,969,822 7.5844 2.64%
2023-03-16 0 9.470 9.470 9.490 9.400 9.700 3,528,981 33,657,619 9.5375 7.396 7.396 7.412 7.342 7.576 4,518,396 7.4490 -1.97%
2023-03-15 0 9.660 9.660 9.670 9.300 9.740 6,370,012 61,386,229 9.6368 7.545 7.545 7.553 7.264 7.607 8,155,962 7.5265 3.76%
2023-03-14 0 9.310 9.310 9.320 9.260 9.640 4,719,364 44,338,825 9.3951 7.271 7.271 7.279 7.232 7.529 6,042,525 7.3378 -2.62%
2023-03-13 0 9.560 9.550 9.560 9.180 9.650 8,169,986 77,616,927 9.5003 7.467 7.459 7.467 7.170 7.537 10,460,592 7.4199 4.37%
2023-03-10 0 9.160 9.150 9.160 9.120 9.390 3,839,257 35,324,948 9.2010 7.154 7.146 7.154 7.123 7.334 4,915,663 7.1862 -2.45%
2023-03-09 0 9.390 9.390 9.400 9.340 9.680 7,014,640 66,342,039 9.4577 7.334 7.334 7.342 7.295 7.560 8,981,324 7.3867 -3.00%
2023-03-08 0 9.680 9.670 9.680 9.500 9.700 6,022,000 57,960,940 9.6249 7.560 7.553 7.560 7.420 7.576 7,710,379 7.5173 -0.21%
2023-03-07 0 9.700 9.690 9.700 9.570 9.960 6,442,715 63,132,964 9.7991 7.576 7.568 7.576 7.474 7.779 8,249,049 7.6534 0.31%
2023-03-06 0 9.670 9.670 9.680 9.500 9.800 7,528,234 73,002,305 9.6971 7.553 7.553 7.560 7.420 7.654 9,638,913 7.5737 -0.21%
2023-03-03 0 9.690 9.690 9.700 9.240 9.750 8,542,438 81,969,200 9.5955 7.568 7.568 7.576 7.217 7.615 10,937,468 7.4943 3.97%
2023-03-02 0 9.320 9.310 9.320 8.950 9.320 5,088,131 46,975,536 9.2324 7.279 7.271 7.279 6.990 7.279 6,514,682 7.2107 3.33%
2023-03-01 0 9.020 9.020 9.030 8.950 9.140 4,867,138 43,919,515 9.0237 7.045 7.045 7.053 6.990 7.139 6,231,730 7.0477 1.01%
2023-02-28 0 8.930 8.930 8.980 8.930 9.170 10,006,951 89,871,873 8.9809 6.975 6.975 7.014 6.975 7.162 12,812,584 7.0143 -1.22%
2023-02-27 0 9.040 9.030 9.040 8.960 9.230 3,888,836 35,214,082 9.0552 7.060 7.053 7.060 6.998 7.209 4,979,143 7.0723 -2.27%
2023-02-24 0 9.250 9.240 9.250 9.190 9.350 3,216,056 29,810,587 9.2693 7.224 7.217 7.224 7.178 7.303 4,117,737 7.2396 -1.49%
2023-02-23 0 9.390 9.380 9.390 9.350 9.530 4,038,824 38,055,305 9.4224 7.334 7.326 7.334 7.303 7.443 5,171,183 7.3591 -1.57%
2023-02-22 0 9.540 9.530 9.540 9.430 9.790 4,591,606 44,033,597 9.5900 7.451 7.443 7.451 7.365 7.646 5,878,947 7.4900 -0.31%
2023-02-21 0 9.570 9.560 9.570 9.510 9.870 3,620,828 34,830,319 9.6194 7.474 7.467 7.474 7.428 7.709 4,635,994 7.5130 -2.45%
2023-02-20 0 9.810 9.800 9.810 9.360 9.910 11,810,984 115,486,604 9.7779 7.662 7.654 7.662 7.310 7.740 15,122,411 7.6368 2.94%
2023-02-17 0 9.530 9.520 9.530 9.350 9.920 11,194,924 107,991,848 9.6465 7.443 7.435 7.443 7.303 7.748 14,333,627 7.5342 1.60%
2023-02-16 0 9.380 9.360 9.380 9.230 9.530 7,248,779 68,503,399 9.4503 7.326 7.310 7.326 7.209 7.443 9,281,108 7.3810 1.08%
2023-02-15 0 9.280 9.260 9.280 9.150 9.380 4,570,812 42,373,292 9.2704 7.248 7.232 7.248 7.146 7.326 5,852,323 7.2404 1.87%
2023-02-14 0 9.110 9.110 9.140 9.080 9.200 1,634,202 14,919,956 9.1298 7.115 7.115 7.139 7.092 7.185 2,092,381 7.1306 -0.44%
2023-02-13 0 9.150 9.130 9.150 8.930 9.280 4,647,196 42,510,404 9.1475 7.146 7.131 7.146 6.975 7.248 5,950,123 7.1445 0.44%
2023-02-10 0 9.110 9.100 9.110 8.950 9.160 3,007,608 27,202,530 9.0446 7.115 7.107 7.115 6.990 7.154 3,850,846 7.0640 -0.11%
2023-02-09 0 9.120 9.120 9.130 8.940 9.170 4,093,313 37,204,224 9.0890 7.123 7.123 7.131 6.982 7.162 5,240,949 7.0988 1.56%
2023-02-08 0 8.980 8.970 8.980 8.900 9.100 3,654,154 32,783,412 8.9715 7.014 7.006 7.014 6.951 7.107 4,678,663 7.0070 0.34%
2023-02-07 0 8.950 8.940 8.950 8.880 9.020 2,557,346 22,898,377 8.9540 6.990 6.982 6.990 6.936 7.045 3,274,345 6.9933 0.34%
2023-02-06 0 8.920 8.910 8.920 8.830 9.180 7,294,335 65,036,170 8.9160 6.967 6.959 6.967 6.896 7.170 9,339,436 6.9636 -2.30%
2023-02-03 0 9.130 9.120 9.130 8.960 9.280 12,622,907 114,869,502 9.1001 7.131 7.123 7.131 6.998 7.248 16,161,971 7.1074 -1.62%
2023-02-02 0 9.280 9.270 9.280 9.200 9.650 4,985,944 46,370,350 9.3002 7.248 7.240 7.248 7.185 7.537 6,383,845 7.2637 -2.62%
2023-02-01 0 9.530 9.510 9.530 9.340 9.530 6,213,993 58,718,707 9.4494 7.443 7.428 7.443 7.295 7.443 7,956,200 7.3802 1.49%
2023-01-31 0 9.390 9.380 9.390 9.280 9.600 10,935,826 103,281,789 9.4444 7.334 7.326 7.334 7.248 7.498 14,001,886 7.3763 1.08%
2023-01-30 0 9.290 9.280 9.290 9.180 9.380 6,480,040 60,219,443 9.2931 7.256 7.248 7.256 7.170 7.326 8,296,839 7.2581 -0.43%
2023-01-27 0 9.330 9.310 9.330 9.110 9.340 6,665,775 61,684,618 9.2539 7.287 7.271 7.287 7.115 7.295 8,534,648 7.2276 1.41%
2023-01-26 0 9.200 9.180 9.200 9.100 9.300 5,856,805 53,736,890 9.1751 7.185 7.170 7.185 7.107 7.264 7,498,868 7.1660 -1.08%
2023-01-20 0 9.300 9.290 9.300 9.160 9.350 4,921,964 45,598,104 9.2642 7.264 7.256 7.264 7.154 7.303 6,301,927 7.2356 1.20%
2023-01-19 0 9.190 9.190 9.200 9.010 9.370 6,543,077 60,442,234 9.2376 7.178 7.178 7.185 7.037 7.318 8,377,549 7.2148 0.11%
2023-01-18 0 9.180 9.160 9.180 8.700 9.220 10,085,704 91,339,953 9.0564 7.170 7.154 7.170 6.795 7.201 12,913,417 7.0733 3.85%
2023-01-17 0 8.840 8.810 8.840 8.550 8.840 7,642,375 66,724,458 8.7309 6.904 6.881 6.904 6.678 6.904 9,785,056 6.8190 3.39%
2023-01-16 0 8.550 8.540 8.550 8.460 9.050 12,171,500 105,023,995 8.6287 6.678 6.670 6.678 6.607 7.068 15,584,004 6.7392 -1.61%
2023-01-13 0 8.690 8.690 8.700 8.570 8.740 6,996,075 60,596,336 8.6615 6.787 6.787 6.795 6.693 6.826 8,957,553 6.7648 0.23%
2023-01-12 0 8.670 8.670 8.680 8.420 8.720 9,096,899 78,124,698 8.5881 6.771 6.771 6.779 6.576 6.811 11,647,382 6.7075 3.34%
2023-01-11 0 8.390 8.380 8.390 8.370 8.580 7,998,200 67,704,684 8.4650 6.553 6.545 6.553 6.537 6.701 10,240,643 6.6114 -1.06%
2023-01-10 0 8.480 8.470 8.480 8.380 8.560 7,230,000 61,083,620 8.4486 6.623 6.615 6.623 6.545 6.686 9,257,064 6.5986 0.95%
2023-01-09 0 8.400 8.400 8.410 8.360 8.530 8,472,060 71,414,122 8.4294 6.561 6.561 6.568 6.529 6.662 10,847,358 6.5835 -1.29%
2023-01-06 0 8.510 8.500 8.510 8.430 8.600 4,974,394 42,283,263 8.5002 6.647 6.639 6.647 6.584 6.717 6,369,057 6.6389 0.12%
2023-01-05 0 8.500 8.490 8.500 8.480 8.790 10,405,637 89,556,557 8.6065 6.639 6.631 6.639 6.623 6.865 13,323,049 6.7219 -2.63%
2023-01-04 0 8.730 8.720 8.730 8.410 8.790 6,741,968 58,686,485 8.7047 6.818 6.811 6.818 6.568 6.865 8,632,203 6.7986 3.07%
2023-01-03 0 8.470 8.450 8.470 8.350 8.700 12,485,483 105,696,053 8.4655 6.615 6.600 6.615 6.522 6.795 15,986,018 6.6118 -3.42%
2022-12-30 0 8.770 8.720 8.770 8.480 8.840 7,984,412 69,133,127 8.6585 6.850 6.811 6.850 6.623 6.904 10,222,989 6.7625 3.42%
2022-12-29 0 8.480 8.470 8.480 8.200 8.500 6,019,776 50,809,246 8.4404 6.623 6.615 6.623 6.404 6.639 7,707,531 6.5922 2.29%
2022-12-28 0 8.290 8.270 8.290 8.200 8.360 2,515,373 20,771,824 8.2579 6.475 6.459 6.475 6.404 6.529 3,220,604 6.4497 1.22%
2022-12-23 0 8.190 8.170 8.190 8.050 8.230 2,853,000 23,251,084 8.1497 6.397 6.381 6.397 6.287 6.428 3,652,891 6.3651 0.99%
2022-12-22 0 8.110 8.090 8.110 8.050 8.250 2,751,473 22,357,841 8.1258 6.334 6.318 6.334 6.287 6.443 3,522,899 6.3464 0.37%
2022-12-21 0 8.080 8.050 8.080 8.020 8.200 2,256,437 18,194,825 8.0635 6.311 6.287 6.311 6.264 6.404 2,889,071 6.2978 0.12%
2022-12-20 0 8.070 8.060 8.070 8.000 8.220 2,633,850 21,284,004 8.0809 6.303 6.295 6.303 6.248 6.420 3,372,298 6.3114 -1.10%
2022-12-19 0 8.160 8.150 8.160 8.060 8.390 4,348,451 35,417,266 8.1448 6.373 6.365 6.373 6.295 6.553 5,567,619 6.3613 -1.81%
2022-12-16 0 8.310 8.300 8.310 8.190 8.430 3,801,147 31,589,050 8.3104 6.490 6.483 6.490 6.397 6.584 4,866,869 6.4906 -0.36%
2022-12-15 0 8.340 8.320 8.340 8.110 8.510 8,354,635 69,103,563 8.2713 6.514 6.498 6.514 6.334 6.647 10,697,011 6.4601 -0.60%
2022-12-14 0 8.390 8.380 8.390 8.270 8.520 7,366,148 61,576,369 8.3594 6.553 6.545 6.553 6.459 6.654 9,431,383 6.5289 0.36%
2022-12-13 0 8.360 8.360 8.380 8.250 8.610 7,032,256 58,810,144 8.3629 6.529 6.529 6.545 6.443 6.725 9,003,878 6.5316 -2.22%
2022-12-12 0 8.550 8.550 8.560 8.410 8.600 9,637,832 81,779,585 8.4853 6.678 6.678 6.686 6.568 6.717 12,339,976 6.6272 -0.58%
2022-12-09 0 8.600 8.590 8.600 8.530 8.760 8,546,350 73,686,953 8.6220 6.717 6.709 6.717 6.662 6.842 10,942,477 6.7340 -0.12%
2022-12-08 0 8.610 8.600 8.610 8.410 8.780 10,049,825 86,028,792 8.5602 6.725 6.717 6.725 6.568 6.857 12,867,479 6.6858 -0.12%
2022-12-07 0 8.620 8.620 8.640 8.590 9.090 11,761,545 103,386,122 8.7902 6.732 6.732 6.748 6.709 7.100 15,059,111 6.8654 -4.22%
2022-12-06 0 9.000 9.000 9.010 8.920 9.300 6,535,191 58,881,100 9.0099 7.029 7.029 7.037 6.967 7.264 8,367,452 7.0369 -1.75%
2022-12-05 0 9.160 9.160 9.170 8.870 9.260 8,920,044 81,566,306 9.1442 7.154 7.154 7.162 6.928 7.232 11,420,943 7.1418 2.46%
2022-12-02 0 8.940 8.940 8.950 8.850 9.150 4,706,899 42,040,505 8.9317 6.982 6.982 6.990 6.912 7.146 6,026,565 6.9759 -0.89%
2022-12-01 0 9.020 9.010 9.020 9.000 9.500 7,911,367 72,301,125 9.1389 7.045 7.037 7.045 7.029 7.420 10,129,464 7.1377 -3.53%
2022-11-30 0 9.350 9.330 9.350 8.930 9.360 10,791,825 99,395,355 9.2102 7.303 7.287 7.303 6.975 7.310 13,817,512 7.1934 3.66%
2022-11-29 0 9.020 9.010 9.020 8.950 9.290 6,454,076 58,750,201 9.1028 7.045 7.037 7.045 6.990 7.256 8,263,595 7.1095 -0.77%
2022-11-28 0 9.090 9.090 9.100 8.660 9.290 10,182,306 92,037,272 9.0389 7.100 7.100 7.107 6.764 7.256 13,037,103 7.0596 1.91%
2022-11-25 0 8.920 8.910 8.920 8.480 8.980 8,576,217 75,116,408 8.7587 6.967 6.959 6.967 6.623 7.014 10,980,717 6.8408 3.72%
2022-11-24 0 8.600 8.580 8.600 8.430 8.620 8,013,748 68,800,207 8.5853 6.717 6.701 6.717 6.584 6.732 10,260,550 6.7053 0.00%
2022-11-23 0 8.600 8.590 8.600 8.390 8.650 9,181,039 78,684,121 8.5703 6.717 6.709 6.717 6.553 6.756 11,755,112 6.6936 2.50%
2022-11-22 0 8.390 8.380 8.390 8.200 8.560 6,338,247 53,252,776 8.4018 6.553 6.545 6.553 6.404 6.686 8,115,291 6.5620 1.70%
2022-11-21 0 8.250 8.230 8.250 8.070 8.300 2,973,280 24,465,081 8.2283 6.443 6.428 6.443 6.303 6.483 3,806,894 6.4265 -1.20%
2022-11-18 0 8.350 8.340 8.350 8.210 8.520 5,701,589 47,656,644 8.3585 6.522 6.514 6.522 6.412 6.654 7,300,134 6.5282 0.97%
2022-11-17 0 8.270 8.270 8.290 8.160 8.400 5,103,955 42,237,865 8.2755 6.459 6.459 6.475 6.373 6.561 6,534,943 6.4634 -2.01%
2022-11-16 0 8.440 8.430 8.440 8.400 8.790 10,054,469 85,543,604 8.5080 6.592 6.584 6.592 6.561 6.865 12,873,425 6.6450 -0.59%
2022-11-15 0 8.490 8.480 8.490 8.370 8.580 7,304,489 61,925,739 8.4778 6.631 6.623 6.631 6.537 6.701 9,352,437 6.6213 0.59%
2022-11-14 0 8.440 8.430 8.440 8.300 8.800 7,793,734 65,850,886 8.4492 6.592 6.584 6.592 6.483 6.873 9,978,851 6.5990 1.44%
2022-11-11 0 8.320 8.310 8.320 8.030 8.440 8,307,427 68,519,461 8.2480 6.498 6.490 6.498 6.272 6.592 10,636,567 6.4419 4.13%
2022-11-10 0 7.990 7.980 7.990 7.780 8.130 4,903,750 38,813,210 7.9150 6.240 6.233 6.240 6.076 6.350 6,278,607 6.1818 -1.72%
2022-11-09 0 8.130 8.110 8.130 7.850 8.370 7,505,796 61,442,232 8.1860 6.350 6.334 6.350 6.131 6.537 9,610,184 6.3935 0.87%
2022-11-08 0 8.060 8.040 8.060 7.860 8.500 6,004,881 48,418,546 8.0632 6.295 6.279 6.295 6.139 6.639 7,688,460 6.2976 -2.77%
2022-11-07 0 8.290 8.280 8.290 7.990 8.500 10,318,853 85,647,184 8.3001 6.475 6.467 6.475 6.240 6.639 13,211,933 6.4826 3.50%
2022-11-04 0 8.010 8.010 8.020 7.920 8.140 6,589,815 53,100,281 8.0579 6.256 6.256 6.264 6.186 6.358 8,437,391 6.2934 1.39%
2022-11-03 0 7.900 7.860 7.900 7.700 7.970 8,986,419 70,876,734 7.8871 6.170 6.139 6.170 6.014 6.225 11,505,927 6.1600 1.02%
2022-11-02 0 7.820 7.800 7.870 7.230 7.940 5,310,000 40,926,742 7.7075 6.108 6.092 6.147 5.647 6.201 6,798,756 6.0197 5.11%
2022-11-01 0 7.440 7.420 7.450 7.050 7.470 8,004,633 58,504,893 7.3089 5.811 5.795 5.819 5.506 5.834 10,248,879 5.7084 5.38%
2022-10-31 0 7.060 7.050 7.060 7.010 7.480 9,870,802 70,364,568 7.1286 5.514 5.506 5.514 5.475 5.842 12,638,263 5.5676 -6.12%
2022-10-28 0 7.520 7.510 7.520 7.450 7.860 7,302,279 55,363,525 7.5817 5.873 5.865 5.873 5.819 6.139 9,349,607 5.9215 -6.00%
2022-10-27 0 8.000 7.970 8.000 7.840 8.130 8,565,676 68,416,569 7.9873 6.248 6.225 6.248 6.123 6.350 10,967,221 6.2383 0.63%
2022-10-26 0 7.950 7.930 7.950 7.510 8.060 12,078,905 94,655,123 7.8364 6.209 6.194 6.209 5.865 6.295 15,465,448 6.1204 1.53%
2022-10-25 0 7.830 7.830 7.840 7.620 8.090 14,765,636 116,417,470 7.8844 6.115 6.115 6.123 5.951 6.318 18,905,454 6.1579 -1.14%
2022-10-24 0 7.920 7.910 7.920 7.860 8.160 10,270,005 82,142,606 7.9983 6.186 6.178 6.186 6.139 6.373 13,149,390 6.2469 -2.22%
2022-10-21 0 8.100 8.100 8.110 7.780 8.170 10,323,500 82,826,998 8.0232 6.326 6.326 6.334 6.076 6.381 13,217,883 6.2663 4.11%
2022-10-20 0 7.780 7.780 7.790 7.360 7.850 9,878,939 76,290,495 7.7225 6.076 6.076 6.084 5.748 6.131 12,648,681 6.0315 4.43%
2022-10-19 0 7.450 7.430 7.450 7.360 7.800 7,064,780 53,657,941 7.5951 5.819 5.803 5.819 5.748 6.092 9,045,521 5.9320 0.00%
2022-10-18 0 7.450 7.440 7.450 7.020 7.470 9,744,654 71,261,291 7.3129 5.819 5.811 5.819 5.483 5.834 12,476,747 5.7115 5.23%
2022-10-17 0 7.080 7.070 7.080 7.000 7.420 6,970,322 49,407,561 7.0883 5.530 5.522 5.530 5.467 5.795 8,924,580 5.5361 -3.01%
2022-10-14 0 7.300 7.270 7.300 7.210 7.500 5,511,141 40,450,390 7.3397 5.701 5.678 5.701 5.631 5.858 7,056,291 5.7325 2.67%
2022-10-13 0 7.110 7.090 7.110 7.050 7.250 4,508,228 32,163,674 7.1344 5.553 5.537 5.553 5.506 5.662 5,772,193 5.5722 0.85%
2022-10-12 0 7.050 7.050 7.060 6.950 7.180 9,042,715 63,797,457 7.0551 5.506 5.506 5.514 5.428 5.608 11,578,007 5.5102 -1.95%
2022-10-11 0 7.190 7.170 7.190 7.120 7.280 3,156,390 22,721,580 7.1986 5.616 5.600 5.616 5.561 5.686 4,041,342 5.6223 -1.24%
2022-10-10 0 7.280 7.270 7.280 7.220 7.590 4,261,269 31,229,427 7.3287 5.686 5.678 5.686 5.639 5.928 5,455,994 5.7239 -3.70%
2022-10-07 0 7.560 7.560 7.570 7.390 7.960 7,929,663 60,092,141 7.5781 5.905 5.905 5.912 5.772 6.217 10,152,890 5.9187 -5.97%
2022-10-06 0 8.040 8.040 8.050 7.900 8.250 4,052,000 32,765,750 8.0863 6.279 6.279 6.287 6.170 6.443 5,188,053 6.3156 -2.55%
2022-10-05 0 8.250 8.230 8.250 8.000 8.280 4,197,842 34,440,800 8.2044 6.443 6.428 6.443 6.248 6.467 5,374,784 6.4078 4.04%
2022-10-03 0 7.930 7.920 7.930 7.780 7.960 2,460,918 19,358,730 7.8665 6.194 6.186 6.194 6.076 6.217 3,150,882 6.1439 -0.25%
2022-09-30 0 7.950 7.940 7.950 7.790 7.970 4,412,541 34,905,717 7.9106 6.209 6.201 6.209 6.084 6.225 5,649,678 6.1784 0.25%
2022-09-29 0 7.930 7.910 7.930 7.860 8.100 3,109,006 24,712,452 7.9487 6.194 6.178 6.194 6.139 6.326 3,980,673 6.2081 -1.00%
2022-09-28 0 8.010 8.010 8.020 7.990 8.400 3,841,274 30,977,905 8.0645 6.256 6.256 6.264 6.240 6.561 4,918,246 6.2986 -3.38%
2022-09-27 0 8.290 8.290 8.300 8.000 8.300 6,550,951 53,956,764 8.2365 6.475 6.475 6.483 6.248 6.483 8,387,631 6.4329 0.36%
2022-09-26 0 8.260 8.250 8.260 8.120 8.440 4,032,283 33,324,672 8.2645 6.451 6.443 6.451 6.342 6.592 5,162,808 6.4548 -2.02%
2022-09-23 0 8.430 8.430 8.450 8.200 8.550 3,880,808 32,802,795 8.4526 6.584 6.584 6.600 6.404 6.678 4,968,864 6.6017 -0.82%
2022-09-22 0 8.500 8.500 8.510 8.420 8.650 3,013,858 25,671,688 8.5179 6.639 6.639 6.647 6.576 6.756 3,858,849 6.6527 -1.39%
2022-09-21 0 8.620 8.610 8.620 8.530 8.770 2,602,756 22,542,654 8.6611 6.732 6.725 6.732 6.662 6.850 3,332,487 6.7645 -1.03%
2022-09-20 0 8.710 8.710 8.720 8.670 8.920 2,268,940 19,856,847 8.7516 6.803 6.803 6.811 6.771 6.967 2,905,079 6.8352 0.11%
2022-09-19 0 8.700 8.700 8.710 8.650 9.010 4,902,619 42,946,701 8.7600 6.795 6.795 6.803 6.756 7.037 6,277,159 6.8417 -3.12%
2022-09-16 0 8.980 8.970 8.980 8.930 9.100 5,561,080 50,101,041 9.0092 7.014 7.006 7.014 6.975 7.107 7,120,231 7.0364 -0.88%
2022-09-15 0 9.060 9.060 9.090 9.040 9.200 3,170,059 28,801,411 9.0854 7.076 7.076 7.100 7.060 7.185 4,058,843 7.0960 0.33%
2022-09-14 0 9.270 9.260 9.270 9.050 9.310 3,371,270 31,042,871 9.2081 7.053 7.045 7.053 6.885 7.083 4,431,191 7.0055 0.22%
2022-09-13 0 9.250 9.250 9.260 9.200 9.450 2,495,181 23,234,964 9.3119 7.037 7.037 7.045 6.999 7.190 3,279,661 7.0846 -0.54%
2022-09-09 0 9.300 9.290 9.300 9.220 9.350 3,586,261 33,356,791 9.3013 7.075 7.068 7.075 7.015 7.114 4,713,775 7.0764 0.76%
2022-09-08 0 9.230 9.230 9.240 9.170 9.450 1,839,826 16,991,940 9.2356 7.022 7.022 7.030 6.977 7.190 2,418,264 7.0265 -2.22%
2022-09-07 0 9.440 9.420 9.440 9.250 9.460 6,246,447 58,678,804 9.3939 7.182 7.167 7.182 7.037 7.197 8,210,318 7.1470 0.64%
2022-09-06 0 9.380 9.370 9.380 9.240 9.450 6,702,652 62,648,124 9.3468 7.136 7.129 7.136 7.030 7.190 8,809,953 7.1111 0.00%
2022-09-05 0 9.380 9.350 9.380 9.080 9.380 5,336,990 49,323,485 9.2418 7.136 7.114 7.136 6.908 7.136 7,014,930 7.0312 0.21%
2022-09-02 0 9.360 9.360 9.370 9.250 9.470 4,965,267 46,440,309 9.3530 7.121 7.121 7.129 7.037 7.205 6,526,338 7.1158 -0.43%
2022-09-01 0 9.400 9.390 9.400 9.000 9.600 13,693,273 128,805,464 9.4065 7.152 7.144 7.152 6.847 7.304 17,998,413 7.1565 3.52%
2022-08-31 0 9.080 9.070 9.080 8.920 9.150 5,976,937 54,170,415 9.0632 6.908 6.900 6.908 6.786 6.961 7,856,075 6.8954 -0.87%
2022-08-30 0 9.160 9.150 9.160 9.010 9.160 3,468,644 31,544,956 9.0943 6.969 6.961 6.969 6.855 6.969 4,559,179 6.9190 -0.87%
2022-08-29 0 9.240 9.220 9.240 9.070 9.260 3,647,840 33,463,790 9.1736 7.030 7.015 7.030 6.900 7.045 4,794,714 6.9793 -0.65%
2022-08-26 0 9.300 9.280 9.300 9.200 9.330 3,978,483 36,902,761 9.2756 7.075 7.060 7.075 6.999 7.098 5,229,311 7.0569 0.11%
2022-08-25 0 9.290 9.270 9.290 9.250 9.400 2,916,100 27,154,488 9.3119 7.068 7.053 7.068 7.037 7.152 3,832,916 7.0845 0.22%
2022-08-24 0 9.270 9.250 9.270 9.200 9.340 9,719,832 89,939,879 9.2532 7.053 7.037 7.053 6.999 7.106 12,775,729 7.0399 0.76%
2022-08-23 0 9.200 9.190 9.200 9.060 9.400 10,482,679 95,934,176 9.1517 6.999 6.992 6.999 6.893 7.152 13,778,414 6.9626 -0.43%
2022-08-22 0 9.240 9.220 9.240 8.730 9.360 21,984,820 201,944,400 9.1856 7.030 7.015 7.030 6.642 7.121 28,896,807 6.9885 6.21%
2022-08-19 0 8.700 8.680 8.700 8.220 8.950 14,485,796 125,234,568 8.6453 6.619 6.604 6.619 6.254 6.809 19,040,103 6.5774 5.45%
2022-08-18 0 8.250 8.240 8.260 8.100 8.350 4,350,230 35,686,777 8.2034 6.277 6.269 6.284 6.163 6.353 5,717,934 6.2412 0.49%
2022-08-17 0 8.210 8.200 8.210 8.110 8.240 2,060,500 16,900,291 8.2020 6.246 6.239 6.246 6.170 6.269 2,708,317 6.2401 1.23%
2022-08-16 0 8.110 8.100 8.110 7.600 8.130 5,965,792 47,821,758 8.0160 6.170 6.163 6.170 5.782 6.185 7,841,426 6.0986 5.60%
2022-08-15 0 7.680 7.670 7.680 7.610 7.940 1,782,400 13,792,022 7.7379 5.843 5.835 5.843 5.790 6.041 2,342,783 5.8870 -1.54%
2022-08-12 0 7.800 7.800 7.810 7.550 7.900 5,321,521 41,330,391 7.7666 5.934 5.934 5.942 5.744 6.010 6,994,597 5.9089 1.30%
2022-08-11 0 7.700 7.690 7.700 7.590 7.730 2,774,000 21,265,560 7.6660 5.858 5.851 5.858 5.775 5.881 3,646,140 5.8323 1.32%
2022-08-10 0 7.600 7.600 7.620 7.510 7.670 3,411,383 25,895,327 7.5909 5.782 5.782 5.797 5.714 5.835 4,483,915 5.7752 -1.30%
2022-08-09 0 7.700 7.700 7.710 7.640 7.830 2,849,454 21,968,137 7.7096 5.858 5.858 5.866 5.813 5.957 3,745,317 5.8655 -1.41%
2022-08-08 0 7.810 7.810 7.820 7.710 7.870 3,984,000 31,079,150 7.8010 5.942 5.942 5.949 5.866 5.988 5,236,562 5.9350 0.51%
2022-08-05 0 7.770 7.770 7.780 7.630 7.820 3,808,767 29,494,674 7.7439 5.911 5.911 5.919 5.805 5.949 5,006,236 5.8916 1.44%
2022-08-04 0 7.660 7.650 7.660 7.500 7.780 6,525,890 49,766,308 7.6260 5.828 5.820 5.828 5.706 5.919 8,577,618 5.8019 -0.52%
2022-08-03 0 7.700 7.690 7.700 7.640 8.090 8,233,618 63,557,620 7.7193 5.858 5.851 5.858 5.813 6.155 10,822,252 5.8729 -2.78%
2022-08-02 0 7.920 7.910 7.920 7.670 7.990 7,624,330 59,945,315 7.8624 6.026 6.018 6.026 5.835 6.079 10,021,405 5.9817 -2.70%
2022-08-01 0 8.140 8.130 8.140 7.820 8.290 6,367,661 50,952,356 8.0017 6.193 6.185 6.193 5.949 6.307 8,369,642 6.0878 -0.12%
2022-07-29 0 8.150 8.140 8.150 8.150 8.390 4,574,000 37,445,636 8.1866 6.201 6.193 6.201 6.201 6.383 6,012,057 6.2284 -3.21%
2022-07-28 0 8.420 8.400 8.420 8.350 8.480 2,724,276 22,968,591 8.4311 6.406 6.391 6.406 6.353 6.452 3,580,783 6.4144 -0.47%
2022-07-27 0 8.460 8.450 8.460 8.400 8.500 2,755,875 23,303,285 8.4559 6.436 6.429 6.436 6.391 6.467 3,622,317 6.4333 -1.05%
2022-07-26 0 8.550 8.550 8.560 8.480 8.600 1,998,300 17,094,641 8.5546 6.505 6.505 6.512 6.452 6.543 2,626,562 6.5084 0.94%
2022-07-25 0 8.470 8.460 8.470 8.330 8.600 3,270,000 27,681,910 8.4654 6.444 6.436 6.444 6.338 6.543 4,298,082 6.4405 -1.28%
2022-07-22 0 8.580 8.570 8.580 8.440 8.620 3,464,000 29,550,600 8.5308 6.528 6.520 6.528 6.421 6.558 4,553,075 6.4903 1.06%
2022-07-21 0 8.490 8.480 8.490 8.420 8.850 9,965,053 85,136,494 8.5435 6.459 6.452 6.459 6.406 6.733 13,098,047 6.4999 -3.19%
2022-07-20 0 8.770 8.770 8.780 8.710 8.850 2,945,122 25,896,597 8.7930 6.672 6.672 6.680 6.627 6.733 3,871,063 6.6898 0.34%
2022-07-19 0 8.740 8.730 8.740 8.610 8.830 6,102,633 53,029,911 8.6897 6.649 6.642 6.649 6.551 6.718 8,021,289 6.6111 -1.58%
2022-07-18 0 8.880 8.880 8.890 8.560 8.920 5,604,141 49,484,864 8.8301 6.756 6.756 6.764 6.512 6.786 7,366,073 6.7179 2.78%
2022-07-15 0 8.640 8.630 8.640 8.630 8.800 3,316,072 28,817,538 8.6903 6.573 6.566 6.573 6.566 6.695 4,358,639 6.6116 -1.82%
2022-07-14 0 8.800 8.790 8.800 8.590 8.900 5,445,112 47,449,443 8.7141 6.695 6.687 6.695 6.535 6.771 7,157,045 6.6298 -1.57%
2022-07-13 0 8.940 8.930 8.940 8.680 9.060 9,166,698 81,778,878 8.9213 6.802 6.794 6.802 6.604 6.893 12,048,691 6.7874 1.48%
2022-07-12 0 8.810 8.800 8.810 8.590 8.900 4,857,197 42,647,656 8.7803 6.703 6.695 6.703 6.535 6.771 6,384,291 6.6801 0.69%
2022-07-11 0 8.750 8.740 8.750 8.630 8.900 4,681,539 40,693,353 8.6923 6.657 6.649 6.657 6.566 6.771 6,153,406 6.6131 -1.57%
2022-07-08 0 8.890 8.890 8.900 8.570 8.890 11,331,351 99,567,003 8.7869 6.764 6.764 6.771 6.520 6.764 14,893,907 6.6851 3.49%
2022-07-07 0 8.590 8.570 8.590 8.080 8.600 15,033,668 126,084,085 8.3868 6.535 6.520 6.535 6.147 6.543 19,760,225 6.3807 6.05%
2022-07-06 0 8.100 8.080 8.100 8.050 8.390 14,612,160 118,454,910 8.1066 6.163 6.147 6.163 6.124 6.383 19,206,196 6.1675 -3.46%
2022-07-05 0 8.390 8.370 8.390 8.280 8.590 9,334,911 78,155,890 8.3724 6.383 6.368 6.383 6.299 6.535 12,269,790 6.3698 -0.94%
2022-07-04 0 8.470 8.450 8.470 8.400 8.680 13,425,062 114,043,788 8.4948 6.444 6.429 6.444 6.391 6.604 17,645,877 6.4629 -2.42%
2022-06-30 0 8.680 8.670 8.680 8.660 8.970 26,901,804 235,805,458 8.7654 6.604 6.596 6.604 6.589 6.824 35,359,681 6.6688 1.88%
2022-06-29 0 8.520 8.520 8.530 8.430 8.740 8,061,600 69,439,946 8.6137 6.482 6.482 6.490 6.414 6.649 10,596,152 6.5533 -0.23%
2022-06-28 0 8.540 8.530 8.540 8.250 8.560 5,110,794 43,272,601 8.4669 6.497 6.490 6.497 6.277 6.512 6,717,618 6.4417 3.02%
2022-06-27 0 8.290 8.260 8.290 8.110 8.300 5,529,789 45,539,022 8.2352 6.307 6.284 6.307 6.170 6.315 7,268,344 6.2654 1.59%
2022-06-24 0 8.160 8.150 8.160 8.120 8.340 5,511,243 45,163,805 8.1948 6.208 6.201 6.208 6.178 6.345 7,243,968 6.2347 -0.85%
2022-06-23 0 8.230 8.220 8.230 8.160 8.350 5,031,751 41,495,355 8.2467 6.261 6.254 6.261 6.208 6.353 6,613,724 6.2741 -0.72%
2022-06-22 0 8.290 8.280 8.290 8.110 8.420 9,157,971 76,168,715 8.3172 6.307 6.299 6.307 6.170 6.406 12,037,220 6.3278 2.22%
2022-06-21 0 8.110 8.090 8.110 8.030 8.220 6,392,325 51,761,364 8.0974 6.170 6.155 6.170 6.109 6.254 8,402,060 6.1606 0.25%
2022-06-20 0 8.090 8.080 8.090 7.800 8.180 8,221,744 66,372,411 8.0728 6.155 6.147 6.155 5.934 6.223 10,806,645 6.1418 1.31%
2022-06-17 0 8.190 8.190 8.200 8.080 8.280 11,810,416 96,721,022 8.1895 6.075 6.075 6.082 5.993 6.142 15,922,128 6.0746 0.00%
2022-06-16 0 8.190 8.180 8.190 8.080 8.480 11,273,887 92,781,975 8.2298 6.075 6.068 6.075 5.993 6.290 15,198,810 6.1046 -1.92%
2022-06-15 0 8.350 8.350 8.370 8.290 8.580 10,882,756 91,529,895 8.4105 6.194 6.194 6.209 6.149 6.364 14,671,510 6.2386 -1.30%
2022-06-14 0 8.460 8.450 8.460 8.430 8.650 4,642,521 39,455,073 8.4986 6.275 6.268 6.275 6.253 6.416 6,258,782 6.3040 -1.86%
2022-06-13 0 8.620 8.600 8.620 8.520 8.790 8,337,843 71,655,856 8.5941 6.394 6.379 6.394 6.320 6.520 11,240,604 6.3747 -2.27%
2022-06-10 0 8.820 8.820 8.830 8.600 8.880 7,411,633 65,268,104 8.8062 6.542 6.542 6.550 6.379 6.587 9,991,940 6.5321 0.46%
2022-06-09 0 8.780 8.770 8.790 8.490 8.800 10,131,271 87,964,680 8.6825 6.513 6.505 6.520 6.298 6.527 13,658,401 6.4403 1.97%
2022-06-08 0 8.610 8.590 8.610 8.440 8.720 14,108,494 121,168,779 8.5884 6.387 6.372 6.387 6.260 6.468 19,020,266 6.3705 0.82%
2022-06-07 0 8.540 8.530 8.540 8.330 8.740 20,260,987 171,923,481 8.4854 6.335 6.327 6.335 6.179 6.483 27,314,705 6.2942 0.00%
2022-06-06 0 8.540 8.520 8.540 8.260 9.100 26,570,001 226,709,783 8.5325 6.335 6.320 6.335 6.127 6.750 35,820,157 6.3291 -6.97%
2022-06-02 0 9.180 9.170 9.180 9.120 9.420 6,222,314 57,240,791 9.1993 6.809 6.802 6.809 6.765 6.987 8,388,568 6.8237 -2.65%
2022-06-01 0 9.430 9.400 9.430 9.150 9.430 5,432,951 50,785,233 9.3476 6.995 6.973 6.995 6.787 6.995 7,324,394 6.9337 2.17%
2022-05-31 0 9.230 9.220 9.230 9.130 9.420 16,206,581 149,439,445 9.2209 6.846 6.839 6.846 6.772 6.987 21,848,787 6.8397 -0.65%
2022-05-30 0 9.290 9.280 9.290 9.260 9.740 11,309,368 105,992,288 9.3721 6.891 6.884 6.891 6.869 7.225 15,246,644 6.9518 -3.73%
2022-05-27 0 9.650 9.620 9.650 9.510 9.830 5,887,802 56,622,913 9.6170 7.158 7.136 7.158 7.054 7.292 7,937,598 7.1335 -0.72%
2022-05-26 0 9.720 9.680 9.720 9.530 9.740 5,108,757 49,233,305 9.6370 7.210 7.180 7.210 7.069 7.225 6,887,334 7.1484 2.75%
2022-05-25 0 9.460 9.450 9.460 9.370 9.680 9,936,474 94,597,394 9.5202 7.017 7.010 7.017 6.950 7.180 13,395,787 7.0617 -1.56%
2022-05-24 0 9.610 9.600 9.610 9.540 9.950 7,661,050 74,481,548 9.7221 7.128 7.121 7.128 7.076 7.381 10,328,190 7.2115 -2.24%
2022-05-23 0 9.830 9.800 9.830 9.750 10.06 2,609,022 25,733,343 9.8632 7.292 7.269 7.292 7.232 7.462 3,517,334 7.3161 -1.01%
2022-05-20 0 9.930 9.920 9.930 9.780 9.980 4,480,120 44,436,721 9.9186 7.366 7.358 7.366 7.254 7.403 6,039,842 7.3573 2.27%
2022-05-19 0 9.710 9.710 9.730 9.450 9.760 8,608,270 83,038,542 9.6464 7.203 7.203 7.217 7.010 7.240 11,605,178 7.1553 -1.22%
2022-05-18 0 9.830 9.820 9.830 9.710 9.890 2,323,984 22,800,249 9.8108 7.292 7.284 7.292 7.203 7.336 3,133,062 7.2773 0.31%
2022-05-17 0 9.800 9.770 9.800 9.470 9.800 6,108,500 59,243,264 9.6985 7.269 7.247 7.269 7.024 7.269 8,235,131 7.1940 2.62%
2022-05-16 0 9.550 9.550 9.570 9.430 9.740 4,352,271 41,576,293 9.5528 7.084 7.084 7.099 6.995 7.225 5,867,483 7.0859 0.00%
2022-05-13 0 9.550 9.530 9.550 9.450 9.790 7,321,446 69,610,483 9.5078 7.084 7.069 7.084 7.010 7.262 9,870,355 7.0525 -0.21%
2022-05-12 0 9.570 9.560 9.570 9.500 9.800 5,328,970 51,121,564 9.5931 7.099 7.091 7.099 7.047 7.269 7,184,213 7.1158 -2.15%
2022-05-11 0 9.780 9.780 9.800 9.740 10.02 4,689,586 46,417,659 9.8980 7.254 7.254 7.269 7.225 7.432 6,322,232 7.3420 -2.10%
2022-05-10 0 9.990 9.980 9.990 9.640 10.10 9,497,745 94,465,698 9.9461 7.410 7.403 7.410 7.151 7.492 12,804,317 7.3776 -0.70%
2022-05-06 0 10.06 10.06 10.10 9.910 10.28 6,156,031 62,258,248 10.113 7.462 7.462 7.492 7.351 7.625 8,299,209 7.5017 -1.76%
2022-05-05 0 10.24 10.20 10.24 10.16 10.70 4,802,500 49,551,300 10.318 7.596 7.566 7.596 7.536 7.937 6,474,456 7.6534 -2.29%
2022-05-04 0 10.48 10.48 10.50 10.30 10.50 3,221,492 33,648,663 10.445 7.774 7.774 7.788 7.640 7.788 4,343,031 7.7477 0.38%
2022-05-03 0 10.44 10.40 10.44 10.00 10.46 4,639,405 47,932,338 10.332 7.744 7.714 7.744 7.418 7.759 6,254,581 7.6636 2.35%
2022-04-29 0 10.20 10.20 10.22 9.910 10.26 8,776,691 88,759,474 10.113 7.566 7.566 7.581 7.351 7.610 11,832,233 7.5015 0.99%
2022-04-28 0 10.10 10.08 10.10 9.360 10.16 12,893,414 128,658,154 9.9786 7.492 7.477 7.492 6.943 7.536 17,382,164 7.4017 7.68%
2022-04-27 0 9.380 9.360 9.380 9.050 9.620 12,212,022 114,600,414 9.3842 6.958 6.943 6.958 6.713 7.136 16,463,550 6.9609 4.69%
2022-04-26 0 8.960 8.950 8.960 8.850 9.220 8,655,908 78,025,121 9.0141 6.646 6.639 6.646 6.565 6.839 11,669,401 6.6863 -0.22%
2022-04-25 0 8.980 8.970 8.980 8.950 9.390 8,714,104 79,444,408 9.1168 6.661 6.654 6.661 6.639 6.965 11,747,857 6.7625 -5.97%
2022-04-22 0 9.550 9.550 9.560 9.020 9.580 18,228,862 170,859,713 9.3730 7.084 7.084 7.091 6.691 7.106 24,575,110 6.9526 4.26%
2022-04-21 0 9.160 9.130 9.160 9.030 9.540 13,473,596 123,410,637 9.1594 6.795 6.772 6.795 6.698 7.076 18,164,332 6.7941 -2.03%
2022-04-20 0 9.350 9.340 9.350 9.320 9.940 8,280,593 78,371,636 9.4645 6.935 6.928 6.935 6.913 7.373 11,163,422 7.0204 -4.88%
2022-04-19 0 9.830 9.820 9.830 9.660 9.930 3,212,211 31,528,646 9.8152 7.292 7.284 7.292 7.165 7.366 4,330,519 7.2806 -1.01%
2022-04-14 0 9.930 9.910 9.930 9.730 10.06 8,167,500 80,595,389 9.8678 7.366 7.351 7.366 7.217 7.462 11,010,957 7.3196 -0.10%
2022-04-13 0 9.940 9.940 9.950 9.800 10.04 5,213,583 51,813,666 9.9382 7.373 7.373 7.381 7.269 7.447 7,028,655 7.3718 -0.20%
2022-04-12 0 9.960 9.960 9.970 9.860 10.20 8,556,463 85,713,655 10.017 7.388 7.388 7.395 7.314 7.566 11,535,335 7.4305 -0.80%
2022-04-11 0 10.04 10.02 10.04 9.990 10.56 11,932,135 121,284,016 10.164 7.447 7.432 7.447 7.410 7.833 16,086,223 7.5396 -4.92%
2022-04-08 0 10.56 10.54 10.56 10.42 11.06 25,069,076 267,872,790 10.685 7.833 7.818 7.833 7.729 8.204 33,796,696 7.9260 1.93%
2022-04-07 0 10.36 10.34 10.36 10.20 10.58 9,320,277 96,792,295 10.385 7.685 7.670 7.685 7.566 7.848 12,565,065 7.7033 -0.38%
2022-04-06 0 10.40 10.40 10.42 10.28 10.64 12,485,239 129,665,646 10.386 7.714 7.714 7.729 7.625 7.892 16,831,886 7.7036 -2.80%
2022-04-04 0 10.70 10.68 10.70 10.50 10.84 3,658,704 39,282,614 10.737 7.937 7.922 7.937 7.788 8.041 4,932,456 7.9641 0.00%
2022-04-01 0 10.70 10.66 10.70 10.10 10.70 7,394,218 77,722,266 10.511 7.937 7.907 7.937 7.492 7.937 9,968,462 7.7968 2.10%
2022-03-31 0 10.48 10.46 10.48 10.06 10.60 9,776,124 102,265,390 10.461 7.774 7.759 7.774 7.462 7.863 13,179,612 7.7594 3.15%
2022-03-30 0 10.16 10.14 10.16 9.900 10.22 6,237,087 63,044,524 10.108 7.536 7.521 7.536 7.343 7.581 8,408,484 7.4977 0.79%
2022-03-29 0 10.08 10.08 10.10 9.870 10.38 5,723,411 57,576,347 10.060 7.477 7.477 7.492 7.321 7.699 7,715,976 7.4620 -1.37%
2022-03-28 0 10.22 10.22 10.24 9.260 10.34 14,440,510 141,825,142 9.8213 7.581 7.581 7.596 6.869 7.670 19,467,871 7.2851 1.19%
2022-03-25 0 10.10 10.06 10.10 9.940 10.30 5,630,764 56,874,180 10.101 7.492 7.462 7.492 7.373 7.640 7,591,074 7.4922 -1.94%
2022-03-24 0 10.30 10.28 10.30 10.20 10.44 6,708,178 69,355,416 10.339 7.640 7.625 7.640 7.566 7.744 9,043,582 7.6690 -0.58%
2022-03-23 0 10.36 10.34 10.36 10.14 10.44 7,548,417 78,050,772 10.340 7.685 7.670 7.685 7.521 7.744 10,176,345 7.6698 0.19%
2022-03-22 0 10.34 10.32 10.34 9.800 10.38 6,440,216 65,961,876 10.242 7.670 7.655 7.670 7.269 7.699 8,682,331 7.5973 4.55%
2022-03-21 0 9.890 9.880 9.890 9.650 10.00 7,985,106 78,516,206 9.8328 7.336 7.329 7.336 7.158 7.418 10,765,064 7.2936 -0.50%
2022-03-18 0 9.940 9.940 9.950 9.100 10.00 21,713,958 213,053,932 9.8118 7.373 7.373 7.381 6.750 7.418 29,273,518 7.2780 6.42%
2022-03-17 0 9.340 9.300 9.340 9.070 9.700 17,361,271 160,918,439 9.2688 6.928 6.898 6.928 6.728 7.195 23,405,474 6.8752 2.64%
2022-03-16 0 9.100 9.040 9.100 8.590 9.110 21,367,241 191,050,504 8.9413 6.750 6.706 6.750 6.372 6.757 28,806,094 6.6323 6.06%
2022-03-15 0 8.580 8.580 8.590 8.440 9.450 27,088,736 236,966,272 8.7478 6.364 6.364 6.372 6.260 7.010 36,519,486 6.4888 -9.68%
2022-03-14 0 9.500 9.490 9.500 9.360 10.08 17,876,490 171,528,166 9.5952 7.047 7.039 7.047 6.943 7.477 24,100,062 7.1173 -6.13%
2022-03-11 0 10.12 10.10 10.12 9.750 10.34 8,749,424 87,512,596 10.002 7.507 7.492 7.507 7.232 7.670 11,795,474 7.4192 -3.62%
2022-03-10 0 10.50 10.48 10.50 10.28 10.60 3,587,142 37,413,008 10.430 7.788 7.774 7.788 7.625 7.863 4,835,980 7.7364 2.34%
2022-03-09 0 10.26 10.24 10.26 10.02 10.84 15,471,731 159,210,079 10.290 7.610 7.596 7.610 7.432 8.041 20,858,104 7.6330 -1.72%
2022-03-08 0 10.44 10.42 10.44 10.20 10.78 19,652,892 206,823,114 10.524 7.744 7.729 7.744 7.566 7.996 26,494,906 7.8061 1.95%
2022-03-07 0 10.24 10.20 10.24 9.600 10.36 14,475,958 146,701,775 10.134 7.596 7.566 7.596 7.121 7.685 19,515,660 7.5171 1.79%
2022-03-04 0 10.06 10.04 10.06 10.00 10.54 13,113,573 133,738,841 10.199 7.462 7.447 7.462 7.418 7.818 17,678,970 7.5649 -4.55%
2022-03-03 0 10.54 10.52 10.54 10.40 10.62 9,813,836 103,259,419 10.522 7.818 7.803 7.818 7.714 7.878 13,230,453 7.8047 1.35%
2022-03-02 0 10.40 10.38 10.40 10.28 10.72 5,879,650 61,254,715 10.418 7.714 7.699 7.714 7.625 7.952 7,926,608 7.7277 -3.35%
2022-03-01 0 10.76 10.74 10.76 10.52 11.14 10,281,060 110,539,939 10.752 7.981 7.967 7.981 7.803 8.263 13,860,338 7.9753 -2.00%
2022-02-28 0 10.98 10.96 10.98 10.58 11.10 8,463,767 92,094,054 10.881 8.145 8.130 8.145 7.848 8.234 11,410,367 8.0711 1.86%
2022-02-25 0 10.78 10.76 10.78 10.52 10.90 9,042,468 96,998,307 10.727 7.996 7.981 7.996 7.803 8.085 12,190,539 7.9569 0.56%
2022-02-24 0 10.72 10.72 10.74 10.52 10.96 11,571,024 124,492,986 10.759 7.952 7.952 7.967 7.803 8.130 15,599,393 7.9806 -1.29%
2022-02-23 0 10.86 10.80 10.86 10.10 10.88 19,740,002 210,688,105 10.673 8.056 8.011 8.056 7.492 8.070 26,612,343 7.9169 6.47%
2022-02-22 0 10.20 10.14 10.20 9.860 10.20 4,932,249 49,426,125 10.021 7.566 7.521 7.566 7.314 7.566 6,649,376 7.4332 -0.20%
2022-02-21 0 10.22 10.18 10.22 9.950 10.26 5,734,902 57,891,094 10.095 7.581 7.551 7.581 7.381 7.610 7,731,467 7.4877 0.99%
2022-02-18 0 10.12 10.10 10.12 9.840 10.22 5,911,675 59,675,101 10.094 7.507 7.492 7.507 7.299 7.581 7,969,782 7.4877 0.60%
2022-02-17 0 10.06 9.990 10.06 9.910 10.28 3,140,000 31,408,710 10.003 7.462 7.410 7.462 7.351 7.625 4,233,169 7.4197 -1.18%
2022-02-16 0 10.18 10.14 10.18 10.08 10.36 4,125,868 41,956,814 10.169 7.551 7.521 7.551 7.477 7.685 5,562,260 7.5431 -0.39%
2022-02-15 0 10.22 10.14 10.22 9.670 10.40 6,187,089 63,201,715 10.215 7.581 7.521 7.581 7.173 7.714 8,341,080 7.5772 -0.58%
2022-02-14 0 10.28 10.26 10.28 10.12 10.60 12,485,652 129,085,108 10.339 7.625 7.610 7.625 7.507 7.863 16,832,443 7.6688 -1.34%
2022-02-11 0 10.42 10.38 10.42 10.08 10.50 10,753,845 111,577,861 10.376 7.729 7.699 7.729 7.477 7.788 14,497,719 7.6962 0.58%
2022-02-10 0 10.36 10.30 10.36 10.10 10.50 6,850,161 70,559,548 10.300 7.685 7.640 7.685 7.492 7.788 9,234,996 7.6405 -0.19%
2022-02-09 0 10.38 10.34 10.38 9.950 10.38 12,914,485 132,397,251 10.252 7.699 7.670 7.699 7.381 7.699 17,410,571 7.6044 3.18%
2022-02-08 0 10.06 10.02 10.06 9.590 10.08 24,234,559 239,436,192 9.8799 7.462 7.432 7.462 7.113 7.477 32,671,648 7.3286 5.56%
2022-02-07 0 9.530 9.500 9.530 9.390 9.700 6,197,086 59,034,842 9.5262 7.069 7.047 7.069 6.965 7.195 8,354,557 7.0662 0.32%
2022-02-04 0 9.500 9.480 9.500 9.090 9.520 2,522,482 23,739,462 9.4112 7.047 7.032 7.047 6.743 7.062 3,400,666 6.9808 3.49%
2022-01-31 0 9.180 9.180 9.190 8.950 9.330 1,834,000 16,836,365 9.1801 6.809 6.809 6.817 6.639 6.921 2,472,494 6.8095 1.10%
2022-01-28 0 9.080 9.070 9.090 8.980 9.360 3,725,649 33,761,902 9.0620 6.735 6.728 6.743 6.661 6.943 5,022,707 6.7219 -2.78%
2022-01-27 0 9.340 9.300 9.340 9.180 9.430 3,489,023 32,369,292 9.2775 6.928 6.898 6.928 6.809 6.995 4,703,701 6.8817 -0.95%
2022-01-26 0 9.430 9.420 9.430 9.210 9.480 3,739,220 35,074,367 9.3801 6.995 6.987 6.995 6.832 7.032 5,041,003 6.9578 1.95%
2022-01-25 0 9.250 9.190 9.250 9.130 9.450 4,617,807 42,727,431 9.2528 6.861 6.817 6.861 6.772 7.010 6,225,464 6.8633 -2.32%
2022-01-24 0 9.470 9.440 9.470 9.310 9.620 3,333,620 31,611,121 9.4825 7.024 7.002 7.024 6.906 7.136 4,494,196 7.0338 -0.53%
2022-01-21 0 9.520 9.450 9.520 9.350 9.540 7,402,040 70,221,655 9.4868 7.062 7.010 7.062 6.935 7.076 9,979,007 7.0369 0.85%
2022-01-20 0 9.440 9.390 9.440 9.330 9.650 9,901,797 93,530,050 9.4458 7.002 6.965 7.002 6.921 7.158 13,349,037 7.0065 -1.77%
2022-01-19 0 9.610 9.600 9.610 9.470 9.750 5,788,615 55,534,416 9.5937 7.128 7.121 7.128 7.024 7.232 7,803,880 7.1163 0.10%
2022-01-18 0 9.600 9.570 9.600 9.430 9.690 6,764,682 64,888,253 9.5922 7.121 7.099 7.121 6.995 7.188 9,119,758 7.1151 0.00%
2022-01-17 0 9.600 9.570 9.600 9.500 9.770 6,094,353 58,649,956 9.6237 7.121 7.099 7.121 7.047 7.247 8,216,059 7.1385 -0.93%
2022-01-14 0 9.690 9.660 9.690 9.550 9.800 4,456,400 43,039,502 9.6579 7.188 7.165 7.188 7.084 7.269 6,007,864 7.1639 -1.52%
2022-01-13 0 9.840 9.810 9.840 9.700 9.950 9,891,220 97,311,641 9.8382 7.299 7.277 7.299 7.195 7.381 13,334,778 7.2976 0.00%
2022-01-12 0 9.840 9.790 9.840 9.660 9.910 7,780,966 76,255,754 9.8003 7.299 7.262 7.299 7.165 7.351 10,489,854 7.2695 -0.10%
2022-01-11 0 9.850 9.840 9.850 9.690 10.04 13,353,521 131,502,357 9.8478 7.306 7.299 7.306 7.188 7.447 18,002,454 7.3047 -1.30%
2022-01-10 0 9.980 9.970 9.980 9.580 10.16 11,777,828 117,732,595 9.9961 7.403 7.395 7.403 7.106 7.536 15,878,195 7.4147 2.04%
2022-01-07 0 9.780 9.770 9.780 9.550 9.810 7,165,441 69,822,701 9.7444 7.254 7.247 7.254 7.084 7.277 9,660,038 7.2280 1.87%
2022-01-06 0 9.600 9.560 9.600 9.380 9.850 8,338,001 80,378,326 9.6400 7.121 7.091 7.121 6.958 7.306 11,240,817 7.1506 0.10%
2022-01-05 0 9.590 9.540 9.590 9.250 9.800 8,208,000 78,082,510 9.5130 7.113 7.076 7.113 6.861 7.269 11,065,557 7.0564 -1.74%
2022-01-04 0 9.760 9.720 9.760 9.660 9.900 4,799,116 46,943,322 9.7817 7.240 7.210 7.240 7.165 7.343 6,469,894 7.2557 -0.51%
2022-01-03 0 9.810 9.810 9.820 9.690 9.950 7,144,993 70,354,804 9.8467 7.277 7.277 7.284 7.188 7.381 9,632,471 7.3039 1.24%
2021-12-31 0 9.690 9.650 9.690 9.430 9.740 6,424,518 61,874,370 9.6310 7.188 7.158 7.188 6.995 7.225 8,661,168 7.1439 1.57%
2021-12-30 0 9.540 9.520 9.540 9.300 9.580 4,591,178 43,714,064 9.5213 7.076 7.062 7.076 6.898 7.106 6,189,564 7.0625 0.63%
2021-12-29 0 9.480 9.450 9.480 9.380 9.500 2,723,471 25,744,492 9.4528 7.032 7.010 7.032 6.958 7.047 3,671,628 7.0117 0.42%
2021-12-28 0 9.440 9.410 9.440 9.310 9.590 4,349,507 41,102,180 9.4498 7.002 6.980 7.002 6.906 7.113 5,863,757 7.0095 -0.11%
2021-12-24 0 9.450 9.450 9.460 9.370 9.530 1,986,269 18,722,884 9.4262 7.010 7.010 7.017 6.950 7.069 2,677,774 6.9920 0.53%
2021-12-23 0 9.400 9.370 9.400 8.990 9.400 12,829,518 119,284,834 9.2977 6.973 6.950 6.973 6.668 6.973 17,296,023 6.8967 4.33%
2021-12-22 0 9.010 9.000 9.010 8.850 9.300 7,907,472 71,513,585 9.0438 6.683 6.676 6.683 6.565 6.898 10,660,402 6.7083 0.33%
2021-12-21 0 8.980 8.970 8.980 8.800 9.080 4,665,827 42,001,116 9.0019 6.661 6.654 6.661 6.527 6.735 6,290,201 6.6772 0.67%
2021-12-20 0 8.920 8.900 8.920 8.230 9.000 5,669,250 50,174,775 8.8503 6.617 6.602 6.617 6.105 6.676 7,642,959 6.5648 -0.67%
2021-12-17 0 8.980 8.980 8.990 8.960 9.190 6,313,151 56,906,133 9.0139 6.661 6.661 6.668 6.646 6.817 8,511,029 6.6862 -1.97%
2021-12-16 0 9.160 9.160 9.170 8.840 9.240 6,953,119 63,536,786 9.1379 6.795 6.795 6.802 6.557 6.854 9,373,798 6.7781 2.35%
2021-12-15 0 8.950 8.950 8.970 8.750 9.070 3,380,440 30,259,381 8.9513 6.639 6.639 6.654 6.490 6.728 4,557,316 6.6397 0.56%
2021-12-14 0 8.900 8.900 8.910 8.800 9.090 4,935,271 43,829,983 8.8810 6.602 6.602 6.609 6.527 6.743 6,653,450 6.5876 -2.31%
2021-12-13 0 9.110 9.100 9.110 8.730 9.200 10,747,462 97,671,625 9.0879 6.757 6.750 6.757 6.476 6.824 14,489,114 6.7410 5.44%
2021-12-10 0 8.640 8.610 8.650 8.580 8.760 2,574,521 22,344,553 8.6791 6.409 6.387 6.416 6.364 6.498 3,470,822 6.4378 -1.93%
2021-12-09 0 8.810 8.790 8.820 8.570 8.860 6,216,000 54,310,710 8.7372 6.535 6.520 6.542 6.357 6.572 8,380,056 6.4809 0.23%
2021-12-08 0 8.790 8.780 8.790 8.480 8.790 7,235,857 62,664,432 8.6603 6.520 6.513 6.520 6.290 6.520 9,754,969 6.4238 2.57%
2021-12-07 0 8.570 8.560 8.570 8.500 8.850 5,028,688 43,453,660 8.6412 6.357 6.349 6.357 6.305 6.565 6,779,390 6.4097 0.12%
2021-12-06 0 8.560 8.550 8.560 8.460 8.950 10,332,111 89,308,558 8.6438 6.349 6.342 6.349 6.275 6.639 13,929,162 6.4116 -2.17%
2021-12-03 0 8.750 8.750 8.760 8.350 8.800 12,980,001 112,460,459 8.6641 6.490 6.490 6.498 6.194 6.527 17,498,896 6.4267 3.43%
2021-12-02 0 8.460 8.450 8.460 8.010 8.500 17,916,060 149,709,485 8.3562 6.275 6.268 6.275 5.942 6.305 24,153,408 6.1983 5.62%
2021-12-01 0 8.010 7.990 8.010 7.770 8.080 5,692,608 45,370,986 7.9702 5.942 5.927 5.942 5.763 5.993 7,674,449 5.9120 1.39%
2021-11-30 0 7.900 7.900 7.910 7.740 8.020 8,322,012 65,637,803 7.8873 5.860 5.860 5.867 5.741 5.949 11,219,261 5.8505 1.28%
2021-11-29 0 7.800 7.790 7.800 7.210 7.850 6,403,275 49,342,906 7.7059 5.786 5.778 5.786 5.348 5.823 8,632,530 5.7159 -1.27%
2021-11-26 0 7.900 7.900 7.910 7.850 8.000 3,175,769 25,085,029 7.8989 5.860 5.860 5.867 5.823 5.934 4,281,390 5.8591 -0.63%
2021-11-25 0 7.950 7.950 7.960 7.920 8.000 3,047,328 24,358,516 7.9934 5.897 5.897 5.904 5.875 5.934 4,108,234 5.9292 -0.87%
2021-11-24 0 8.020 7.980 8.020 7.890 8.040 4,305,052 34,398,944 7.9904 5.949 5.919 5.949 5.852 5.964 5,803,825 5.9269 0.38%
2021-11-23 0 7.990 7.970 7.990 7.890 8.180 5,817,200 46,611,931 8.0128 5.927 5.912 5.927 5.852 6.068 7,842,417 5.9436 0.50%
2021-11-22 0 7.950 7.940 7.950 7.920 8.100 2,716,326 21,683,029 7.9825 5.897 5.890 5.897 5.875 6.008 3,661,996 5.9211 -0.75%
2021-11-19 0 8.010 7.960 8.010 7.820 8.190 4,982,155 39,781,106 7.9847 5.942 5.904 5.942 5.801 6.075 6,716,657 5.9228 0.13%
2021-11-18 0 8.000 7.990 8.000 7.860 8.050 3,228,447 25,823,575 7.9988 5.934 5.927 5.934 5.830 5.971 4,352,408 5.9332 -0.12%
2021-11-17 0 8.010 8.010 8.020 7.710 8.100 8,480,213 67,798,743 7.9949 5.942 5.942 5.949 5.719 6.008 11,432,539 5.9303 2.69%
2021-11-16 0 7.800 7.770 7.800 7.550 7.820 5,895,481 45,628,857 7.7396 5.786 5.763 5.786 5.600 5.801 7,947,951 5.7410 1.30%
2021-11-15 0 7.700 7.680 7.700 7.610 7.840 3,198,823 24,555,317 7.6764 5.712 5.697 5.712 5.645 5.815 4,312,470 5.6940 -1.79%
2021-11-12 0 7.840 7.810 7.840 7.750 7.930 3,980,550 31,264,766 7.8544 5.815 5.793 5.815 5.749 5.882 5,366,350 5.8261 -1.01%
2021-11-11 0 7.920 7.910 7.920 7.720 7.970 3,762,889 29,650,877 7.8798 5.875 5.867 5.875 5.726 5.912 5,072,912 5.8449 1.28%
2021-11-10 0 7.820 7.820 7.830 7.520 7.880 9,475,773 73,117,443 7.7163 5.801 5.801 5.808 5.578 5.845 12,774,696 5.7236 1.30%
2021-11-09 0 7.720 7.690 7.720 7.370 7.740 16,019,614 121,778,982 7.6019 5.726 5.704 5.726 5.467 5.741 21,596,728 5.6388 3.76%
2021-11-08 0 7.440 7.440 7.450 7.370 7.680 6,403,600 47,853,066 7.4728 5.519 5.519 5.526 5.467 5.697 8,632,968 5.5431 -0.93%
2021-11-05 0 7.510 7.500 7.510 7.410 7.680 7,767,035 58,518,837 7.5343 5.571 5.563 5.571 5.496 5.697 10,471,073 5.5886 -0.53%
2021-11-04 0 7.550 7.540 7.550 7.290 7.560 8,475,279 63,312,285 7.4702 5.600 5.593 5.600 5.407 5.608 11,425,887 5.5411 1.89%
2021-11-03 0 7.410 7.400 7.410 7.350 7.530 5,941,626 44,060,974 7.4156 5.496 5.489 5.496 5.452 5.585 8,010,161 5.5006 -0.40%
2021-11-02 0 7.440 7.430 7.440 7.350 7.800 18,332,140 136,213,067 7.4303 5.519 5.511 5.519 5.452 5.786 24,714,344 5.5115 -3.00%
2021-11-01 0 7.670 7.660 7.670 7.560 7.990 10,693,831 81,792,103 7.6485 5.689 5.682 5.689 5.608 5.927 14,416,812 5.6734 -4.01%
2021-10-29 0 7.990 7.990 8.000 7.920 8.070 4,826,941 38,543,535 7.9851 5.927 5.927 5.934 5.875 5.986 6,507,406 5.9230 0.63%
2021-10-28 0 7.940 7.940 7.950 7.920 8.140 5,174,000 41,257,300 7.9740 5.890 5.890 5.897 5.875 6.038 6,975,291 5.9148 -1.73%
2021-10-27 0 8.080 8.070 8.080 7.890 8.140 7,212,104 58,188,925 8.0682 5.993 5.986 5.993 5.852 6.038 9,722,947 5.9847 1.00%
2021-10-26 0 8.000 7.990 8.000 7.910 8.170 4,432,248 35,516,072 8.0131 5.934 5.927 5.934 5.867 6.060 5,975,304 5.9438 -1.60%
2021-10-25 0 8.130 8.090 8.130 7.950 8.180 3,289,674 26,652,716 8.1019 6.031 6.001 6.031 5.897 6.068 4,434,951 6.0097 0.87%
2021-10-22 0 8.060 8.040 8.060 7.990 8.200 8,655,516 69,860,408 8.0712 5.979 5.964 5.979 5.927 6.082 11,668,872 5.9869 0.37%
2021-10-21 0 8.030 8.020 8.030 7.910 8.080 6,768,688 54,065,276 7.9876 5.956 5.949 5.956 5.867 5.993 9,125,158 5.9249 1.65%
2021-10-20 0 7.900 7.900 7.910 7.820 8.260 11,629,073 93,058,263 8.0022 5.860 5.860 5.867 5.801 6.127 15,677,652 5.9357 -4.59%
2021-10-19 0 8.280 8.270 8.290 8.050 8.360 10,840,579 89,600,007 8.2652 6.142 6.134 6.149 5.971 6.201 14,614,649 6.1308 2.60%
2021-10-18 0 8.070 8.070 8.090 7.770 8.180 8,302,296 66,887,813 8.0565 5.986 5.986 6.001 5.763 6.068 11,192,681 5.9760 3.20%
2021-10-15 0 7.820 7.820 7.830 7.770 8.090 13,680,940 108,118,780 7.9029 5.801 5.801 5.808 5.763 6.001 18,443,862 5.8620 -1.64%
2021-10-12 0 7.950 7.940 7.950 7.800 8.130 17,467,418 138,951,851 7.9549 5.897 5.890 5.897 5.786 6.031 23,548,575 5.9006 -0.63%
2021-10-11 0 8.000 7.990 8.000 7.900 8.330 16,633,697 133,509,640 8.0265 5.934 5.927 5.934 5.860 6.179 22,424,600 5.9537 -2.79%
2021-10-08 0 8.230 8.230 8.240 8.140 8.370 26,535,988 219,057,036 8.2551 6.105 6.105 6.112 6.038 6.209 35,774,303 6.1233 -0.12%
2021-10-07 0 8.240 8.220 8.240 7.660 8.290 47,069,651 382,185,028 8.1196 6.112 6.097 6.112 5.682 6.149 63,456,614 6.0228 10.01%
2021-10-06 0 7.490 7.480 7.490 6.850 7.710 29,071,527 213,300,147 7.3371 5.556 5.548 5.556 5.081 5.719 39,192,572 5.4424 8.71%
2021-10-05 0 6.890 6.890 6.910 6.770 7.010 5,776,409 39,934,527 6.9134 5.111 5.111 5.126 5.022 5.200 7,787,425 5.1281 -1.29%
2021-10-04 0 6.980 6.960 6.980 6.620 7.010 7,659,872 52,800,588 6.8931 5.177 5.163 5.177 4.910 5.200 10,326,602 5.1131 2.35%
2021-09-30 0 6.820 6.810 6.820 6.740 7.110 24,472,167 168,496,529 6.8852 5.059 5.051 5.059 4.999 5.274 32,991,977 5.1072 -3.26%
2021-09-29 0 7.050 7.040 7.050 7.010 7.290 11,104,149 79,178,397 7.1305 5.229 5.222 5.229 5.200 5.407 14,969,979 5.2891 -1.95%
2021-09-28 0 7.190 7.190 7.200 7.090 7.280 5,548,144 39,921,998 7.1956 5.333 5.333 5.341 5.259 5.400 7,479,691 5.3374 0.98%
2021-09-27 0 7.120 7.100 7.120 6.990 7.290 7,434,074 53,212,125 7.1579 5.281 5.267 5.281 5.185 5.407 10,022,194 5.3094 -1.79%
2021-09-24 0 7.250 7.240 7.250 7.180 7.460 7,389,149 53,884,887 7.2924 5.378 5.370 5.378 5.326 5.534 9,961,629 5.4092 -1.09%
2021-09-23 0 7.330 7.320 7.330 7.050 7.380 15,322,011 111,695,449 7.2899 5.437 5.430 5.437 5.229 5.474 20,656,260 5.4073 4.71%
2021-09-21 0 7.000 6.980 7.000 6.470 7.030 14,687,693 100,991,550 6.8759 5.192 5.177 5.192 4.799 5.215 19,801,109 5.1003 7.86%
2021-09-20 0 6.490 6.490 6.500 6.260 6.590 8,095,065 51,882,877 6.4092 4.814 4.814 4.821 4.643 4.888 10,913,304 4.7541 -1.96%
2021-09-17 0 6.620 6.610 6.620 6.500 6.800 6,170,312 40,841,922 6.6191 4.910 4.903 4.910 4.821 5.044 8,318,462 4.9098 -1.63%
2021-09-16 0 6.730 6.700 6.730 6.550 6.840 6,940,131 46,121,715 6.6457 4.992 4.970 4.992 4.859 5.074 9,356,288 4.9295 -0.88%
2021-09-15 0 6.790 6.790 6.800 6.670 6.960 8,312,729 56,517,950 6.7990 5.037 5.037 5.044 4.948 5.163 11,206,746 5.0432 0.74%
2021-09-14 0 6.940 6.920 6.940 6.840 7.220 9,312,500 64,794,608 6.9578 4.999 4.985 4.999 4.927 5.201 12,927,120 5.0123 -4.01%
2021-09-13 0 7.230 7.200 7.230 7.110 7.240 4,233,485 30,428,392 7.1876 5.208 5.187 5.208 5.122 5.216 5,876,700 5.1778 -0.82%
2021-09-10 0 7.290 7.240 7.290 7.160 7.450 8,318,083 60,729,612 7.3009 5.252 5.216 5.252 5.158 5.367 11,546,723 5.2595 0.00%
2021-09-09 0 7.290 7.290 7.300 7.010 7.390 13,152,217 95,776,663 7.2822 5.252 5.252 5.259 5.050 5.324 18,257,212 5.2460 1.53%
2021-09-08 0 7.180 7.160 7.180 7.080 7.300 9,906,237 71,331,609 7.2007 5.172 5.158 5.172 5.100 5.259 13,751,314 5.1873 -0.28%
2021-09-07 0 7.200 7.200 7.210 7.140 7.260 13,390,356 96,362,291 7.1964 5.187 5.187 5.194 5.144 5.230 18,587,784 5.1842 0.56%
2021-09-06 0 7.160 7.150 7.160 7.060 7.320 10,968,996 78,618,121 7.1673 5.158 5.151 5.158 5.086 5.273 15,226,580 5.1632 0.00%
2021-09-03 0 7.160 7.150 7.160 6.930 7.250 25,522,397 181,978,114 7.1301 5.158 5.151 5.158 4.992 5.223 35,428,842 5.1364 3.32%
2021-09-02 0 6.930 6.930 6.940 6.450 6.950 31,841,200 216,089,517 6.7865 4.992 4.992 4.999 4.646 5.007 44,200,270 4.8889 8.11%
2021-09-01 0 6.410 6.400 6.410 6.240 6.460 13,216,888 84,295,076 6.3778 4.618 4.610 4.618 4.495 4.654 18,346,985 4.5945 1.75%
2021-08-31 0 6.300 6.270 6.300 6.030 6.320 10,573,915 65,787,735 6.2217 4.538 4.517 4.538 4.344 4.553 14,678,149 4.4820 2.44%
2021-08-30 0 6.150 6.150 6.160 6.110 6.350 8,868,000 55,389,610 6.2460 4.430 4.430 4.438 4.402 4.574 12,310,089 4.4995 -1.28%
2021-08-27 0 6.230 6.200 6.230 6.110 6.340 16,209,907 101,097,889 6.2368 4.488 4.466 4.488 4.402 4.567 22,501,735 4.4929 1.47%
2021-08-26 0 6.140 6.130 6.140 5.810 6.200 19,684,074 119,537,067 6.0728 4.423 4.416 4.423 4.185 4.466 27,324,390 4.3747 4.96%
2021-08-25 0 5.850 5.840 5.850 5.780 5.880 2,212,000 12,883,790 5.8245 4.214 4.207 4.214 4.164 4.236 3,070,581 4.1959 -0.17%
2021-08-24 0 5.860 5.860 5.870 5.810 5.920 4,217,851 24,733,452 5.8640 4.221 4.221 4.229 4.185 4.265 5,854,998 4.2243 0.51%
2021-08-23 0 5.830 5.830 5.840 5.750 5.930 7,540,449 43,949,448 5.8285 4.200 4.200 4.207 4.142 4.272 10,467,252 4.1988 -0.85%
2021-08-20 0 5.880 5.870 5.880 5.660 5.930 8,581,200 49,903,946 5.8155 4.236 4.229 4.236 4.077 4.272 11,911,968 4.1894 -0.68%
2021-08-19 0 5.920 5.910 5.920 5.850 5.950 11,722,553 69,124,657 5.8967 4.265 4.257 4.265 4.214 4.286 16,272,628 4.2479 -1.00%
2021-08-18 0 5.980 5.970 5.980 5.560 6.000 28,808,870 168,951,089 5.8646 4.308 4.301 4.308 4.005 4.322 39,990,949 4.2247 6.79%
2021-08-17 0 5.600 5.560 5.600 5.380 5.600 20,563,166 113,424,675 5.5159 4.034 4.005 4.034 3.876 4.034 28,544,699 3.9736 1.82%
2021-08-16 0 5.500 5.500 5.510 5.430 5.600 9,898,796 54,520,018 5.5077 3.962 3.962 3.969 3.912 4.034 13,740,985 3.9677 1.66%
2021-08-13 0 5.410 5.410 5.420 5.290 5.490 6,004,769 32,387,447 5.3936 3.897 3.897 3.904 3.811 3.955 8,335,503 3.8855 2.08%
2021-08-12 0 5.300 5.280 5.310 5.250 5.330 1,641,486 8,675,340 5.2851 3.818 3.804 3.825 3.782 3.840 2,278,624 3.8073 -0.75%
2021-08-11 0 5.340 5.320 5.340 5.210 5.340 1,915,759 10,163,946 5.3054 3.847 3.832 3.847 3.753 3.847 2,659,355 3.8220 1.52%
2021-08-10 0 5.260 5.250 5.260 5.200 5.330 2,222,751 11,659,337 5.2455 3.789 3.782 3.789 3.746 3.840 3,085,505 3.7787 -1.31%
2021-08-09 0 5.330 5.300 5.330 5.200 5.360 4,204,318 22,386,637 5.3247 3.840 3.818 3.840 3.746 3.861 5,836,212 3.8358 2.50%
2021-08-06 0 5.200 5.190 5.200 5.060 5.290 4,861,921 25,415,731 5.2275 3.746 3.739 3.746 3.645 3.811 6,749,062 3.7658 1.96%
2021-08-05 0 5.100 5.100 5.140 5.090 5.170 3,467,527 17,787,037 5.1296 3.674 3.674 3.703 3.667 3.724 4,813,438 3.6953 -0.39%
2021-08-04 0 5.120 5.120 5.130 5.120 5.220 1,428,850 7,371,080 5.1588 3.688 3.688 3.696 3.688 3.760 1,983,454 3.7163 -1.16%
2021-08-03 0 5.180 5.170 5.180 5.000 5.190 4,215,962 21,612,189 5.1263 3.732 3.724 3.732 3.602 3.739 5,852,375 3.6929 1.37%
2021-08-02 0 5.110 5.100 5.110 4.830 5.150 5,630,101 28,403,294 5.0449 3.681 3.674 3.681 3.479 3.710 7,815,408 3.6343 5.58%
2021-07-30 0 4.840 4.820 4.840 4.800 4.920 4,180,856 20,217,579 4.8358 3.487 3.472 3.487 3.458 3.544 5,803,643 3.4836 -1.22%
2021-07-29 0 4.900 4.900 4.910 4.830 4.910 4,017,710 19,573,505 4.8718 3.530 3.530 3.537 3.479 3.537 5,577,173 3.5096 2.08%
2021-07-28 0 4.800 4.790 4.800 4.720 4.940 5,017,254 24,128,526 4.8091 3.458 3.451 3.458 3.400 3.559 6,964,687 3.4644 -0.41%
2021-07-27 0 4.820 4.820 4.830 4.770 5.040 7,552,279 36,986,171 4.8974 3.472 3.472 3.479 3.436 3.631 10,483,674 3.5280 -3.41%
2021-07-26 0 4.990 4.990 5.000 4.950 5.110 5,326,800 26,689,980 5.0105 3.595 3.595 3.602 3.566 3.681 7,394,382 3.6095 -3.11%
2021-07-23 0 5.150 5.150 5.160 5.140 5.250 2,353,250 12,258,075 5.2090 3.710 3.710 3.717 3.703 3.782 3,266,657 3.7525 -1.34%
2021-07-22 0 5.220 5.200 5.220 5.100 5.230 2,261,054 11,748,634 5.1961 3.760 3.746 3.760 3.674 3.768 3,138,676 3.7432 2.15%
2021-07-21 0 5.110 5.110 5.120 5.060 5.230 4,648,023 23,751,868 5.1101 3.681 3.681 3.688 3.645 3.768 6,452,140 3.6812 -0.78%
2021-07-20 0 5.150 5.140 5.150 5.010 5.160 3,478,265 17,695,766 5.0875 3.710 3.703 3.710 3.609 3.717 4,828,343 3.6650 -0.58%
2021-07-19 0 5.180 5.180 5.190 5.110 5.280 2,760,827 14,261,014 5.1655 3.732 3.732 3.739 3.681 3.804 3,832,434 3.7211 -1.89%
2021-07-16 0 5.280 5.260 5.280 5.180 5.290 3,004,724 15,774,550 5.2499 3.804 3.789 3.804 3.732 3.811 4,170,999 3.7820 1.93%
2021-07-15 0 5.180 5.180 5.200 5.170 5.270 3,944,000 20,550,712 5.2106 3.732 3.732 3.746 3.724 3.796 5,474,852 3.7537 -1.15%
2021-07-14 0 5.240 5.240 5.250 5.200 5.340 4,404,715 23,190,044 5.2648 3.775 3.775 3.782 3.746 3.847 6,114,392 3.7927 -1.32%
2021-07-13 0 5.310 5.280 5.310 5.110 5.320 7,287,541 38,303,135 5.2560 3.825 3.804 3.825 3.681 3.832 10,116,179 3.7863 3.91%
2021-07-12 0 5.110 5.090 5.110 4.990 5.130 4,572,837 23,271,388 5.0890 3.681 3.667 3.681 3.595 3.696 6,347,770 3.6661 2.40%
2021-07-09 0 4.990 4.980 4.990 4.880 5.060 5,499,797 27,312,850 4.9662 3.595 3.588 3.595 3.515 3.645 7,634,527 3.5775 -1.38%
2021-07-08 0 5.060 5.060 5.080 5.050 5.190 5,043,210 25,692,367 5.0944 3.645 3.645 3.660 3.638 3.739 7,000,717 3.6700 -2.32%
2021-07-07 0 5.180 5.170 5.180 5.170 5.250 2,920,064 15,142,272 5.1856 3.732 3.724 3.732 3.724 3.782 4,053,478 3.7356 -1.15%
2021-07-06 0 5.240 5.210 5.240 5.180 5.290 3,182,000 16,599,140 5.2166 3.775 3.753 3.775 3.732 3.811 4,417,084 3.7579 0.00%
2021-07-05 0 5.240 5.230 5.240 5.230 5.270 2,057,003 10,793,215 5.2471 3.775 3.768 3.775 3.768 3.796 2,855,423 3.7799 0.00%
2021-07-02 0 5.240 5.230 5.240 5.210 5.300 3,490,137 18,298,117 5.2428 3.775 3.768 3.775 3.753 3.818 4,844,824 3.7768 -1.13%
2021-06-30 0 5.300 5.280 5.300 5.250 5.330 3,453,247 18,255,206 5.2864 3.818 3.804 3.818 3.782 3.840 4,793,615 3.8082 -0.19%
2021-06-29 0 5.310 5.310 5.320 5.270 5.390 4,128,000 21,952,232 5.3179 3.825 3.825 3.832 3.796 3.883 5,730,271 3.8309 -0.93%
2021-06-28 0 5.360 5.350 5.360 5.310 5.410 1,690,000 9,045,060 5.3521 3.861 3.854 3.861 3.825 3.897 2,345,969 3.8556 0.00%
2021-06-25 0 5.360 5.360 5.370 5.320 5.450 4,248,317 22,761,978 5.3579 3.861 3.861 3.868 3.832 3.926 5,897,289 3.8597 -0.56%
2021-06-24 0 5.390 5.360 5.390 5.300 5.480 4,098,254 22,116,479 5.3966 3.883 3.861 3.883 3.818 3.948 5,688,979 3.8876 1.51%
2021-06-23 0 5.310 5.310 5.320 5.300 5.410 4,459,000 23,805,390 5.3387 3.825 3.825 3.832 3.818 3.897 6,189,748 3.8459 -0.38%
2021-06-22 0 5.330 5.330 5.340 5.320 5.440 6,444,055 34,473,764 5.3497 3.840 3.840 3.847 3.832 3.919 8,945,296 3.8538 -1.30%
2021-06-21 0 5.400 5.390 5.400 5.360 5.520 4,385,079 23,773,973 5.4216 3.890 3.883 3.890 3.861 3.977 6,087,135 3.9056 -1.28%
2021-06-18 0 5.470 5.450 5.470 5.380 5.490 7,439,834 40,536,687 5.4486 3.941 3.926 3.941 3.876 3.955 10,327,584 3.9251 -0.55%
2021-06-17 0 5.500 5.490 5.500 5.440 5.620 5,280,122 29,040,284 5.4999 3.962 3.955 3.962 3.919 4.049 7,329,586 3.9621 -1.26%
2021-06-16 0 5.760 5.750 5.760 5.710 5.880 8,921,888 51,740,836 5.7993 4.013 4.006 4.013 3.978 4.096 12,807,358 4.0399 -0.69%
2021-06-15 0 5.800 5.800 5.810 5.750 6.070 5,181,756 30,260,700 5.8399 4.040 4.040 4.047 4.006 4.228 7,438,404 4.0682 -2.68%
2021-06-11 0 5.960 5.940 5.960 5.640 6.080 17,721,152 104,798,032 5.9137 4.152 4.138 4.152 3.929 4.235 25,438,689 4.1196 5.11%
2021-06-10 0 5.670 5.670 5.690 5.620 5.740 3,830,724 21,680,653 5.6597 3.950 3.950 3.964 3.915 3.999 5,498,999 3.9427 -0.35%
2021-06-09 0 5.690 5.690 5.700 5.540 5.750 9,223,921 52,207,944 5.6601 3.964 3.964 3.971 3.859 4.006 13,240,926 3.9429 2.71%
2021-06-08 0 5.540 5.540 5.550 5.460 5.580 4,029,940 22,232,008 5.5167 3.859 3.859 3.866 3.804 3.887 5,784,973 3.8431 1.28%
2021-06-07 0 5.470 5.470 5.480 5.470 5.620 5,795,725 31,897,049 5.5035 3.811 3.811 3.817 3.811 3.915 8,319,755 3.8339 -3.01%
2021-06-04 0 5.640 5.640 5.660 5.290 5.740 21,219,216 118,561,354 5.5875 3.929 3.929 3.943 3.685 3.999 30,460,155 3.8923 6.02%
2021-06-03 0 5.320 5.320 5.370 5.240 5.400 8,401,194 44,663,371 5.3163 3.706 3.706 3.741 3.650 3.762 12,059,902 3.7035 -0.19%
2021-06-02 0 5.330 5.330 5.340 5.260 5.460 9,535,119 50,845,184 5.3324 3.713 3.713 3.720 3.664 3.804 13,687,650 3.7147 -1.30%
2021-06-01 0 5.400 5.400 5.430 5.390 5.490 4,697,146 25,477,132 5.4240 3.762 3.762 3.783 3.755 3.824 6,742,747 3.7785 -2.00%
2021-05-31 0 5.510 5.460 5.510 5.410 5.510 4,705,170 25,654,461 5.4524 3.838 3.804 3.838 3.769 3.838 6,754,265 3.7983 0.55%
2021-05-28 0 5.480 5.460 5.480 5.310 5.560 8,527,812 46,481,118 5.4505 3.817 3.804 3.817 3.699 3.873 12,241,662 3.7970 -0.36%
2021-05-27 0 5.500 5.490 5.500 5.480 5.620 9,230,045 50,822,824 5.5062 3.831 3.824 3.831 3.817 3.915 13,249,717 3.8358 -0.54%
2021-05-26 0 5.530 5.530 5.540 5.450 5.550 2,607,103 14,392,079 5.5203 3.852 3.852 3.859 3.797 3.866 3,742,493 3.8456 0.55%
2021-05-25 0 5.500 5.470 5.500 5.420 5.530 4,173,581 22,777,123 5.4575 3.831 3.811 3.831 3.776 3.852 5,991,170 3.8018 0.00%
2021-05-24 0 5.500 5.500 5.510 5.500 5.600 2,622,300 14,488,757 5.5252 3.831 3.831 3.838 3.831 3.901 3,764,308 3.8490 -1.26%
2021-05-21 0 5.570 5.570 5.580 5.500 5.600 2,625,634 14,576,389 5.5516 3.880 3.880 3.887 3.831 3.901 3,769,094 3.8673 0.00%
2021-05-20 0 5.570 5.520 5.570 5.450 5.570 3,698,564 20,347,327 5.5014 3.880 3.845 3.880 3.797 3.880 5,309,284 3.8324 0.00%
2021-05-18 0 5.570 5.550 5.570 5.510 5.620 4,710,701 26,132,170 5.5474 3.880 3.866 3.880 3.838 3.915 6,762,205 3.8644 0.18%
2021-05-17 0 5.560 5.560 5.590 5.530 5.650 4,084,540 22,784,132 5.5781 3.873 3.873 3.894 3.852 3.936 5,863,352 3.8859 -1.24%
2021-05-14 0 5.630 5.600 5.630 5.520 5.650 2,674,000 14,908,480 5.5753 3.922 3.901 3.922 3.845 3.936 3,838,523 3.8839 0.90%
2021-05-13 0 5.580 5.580 5.590 5.500 5.700 4,239,526 23,801,221 5.6141 3.887 3.887 3.894 3.831 3.971 6,085,834 3.9109 -1.41%
2021-05-12 0 5.660 5.640 5.660 5.540 5.810 7,538,000 42,485,900 5.6362 3.943 3.929 3.943 3.859 4.047 10,820,789 3.9263 -1.39%
2021-05-11 0 5.740 5.740 5.750 5.420 5.790 14,392,750 81,555,818 5.6665 3.999 3.999 4.006 3.776 4.033 20,660,773 3.9474 3.80%
2021-05-10 0 5.530 5.520 5.530 5.450 5.560 5,869,649 32,305,063 5.5037 3.852 3.845 3.852 3.797 3.873 8,425,873 3.8340 1.47%
2021-05-07 0 5.450 5.430 5.450 5.410 5.560 4,661,225 25,549,176 5.4812 3.797 3.783 3.797 3.769 3.873 6,691,182 3.8183 0.37%
2021-05-06 0 5.430 5.410 5.430 5.360 5.470 6,823,553 36,960,029 5.4165 3.783 3.769 3.783 3.734 3.811 9,795,201 3.7733 1.50%
2021-05-05 0 5.350 5.340 5.350 5.310 5.390 3,544,307 18,961,222 5.3498 3.727 3.720 3.727 3.699 3.755 5,087,848 3.7268 0.00%
2021-05-04 0 5.350 5.340 5.350 5.310 5.420 3,229,728 17,261,480 5.3446 3.727 3.720 3.727 3.699 3.776 4,636,270 3.7231 0.19%
2021-05-03 0 5.340 5.330 5.340 5.300 5.480 4,482,406 23,975,268 5.3487 3.720 3.713 3.720 3.692 3.817 6,434,488 3.7261 -2.20%
2021-04-30 0 5.460 5.460 5.470 5.460 5.560 3,013,580 16,515,595 5.4804 3.804 3.804 3.811 3.804 3.873 4,325,990 3.8178 -1.09%
2021-04-29 0 5.520 5.490 5.520 5.460 5.540 2,968,252 16,335,327 5.5033 3.845 3.824 3.845 3.804 3.859 4,260,922 3.8338 1.28%
2021-04-28 0 5.450 5.440 5.450 5.420 5.580 8,468,166 46,469,531 5.4876 3.797 3.790 3.797 3.776 3.887 12,156,041 3.8228 -1.45%
2021-04-27 0 5.530 5.520 5.530 5.450 5.580 6,103,465 33,721,975 5.5251 3.852 3.845 3.852 3.797 3.887 8,761,516 3.8489 0.36%
2021-04-26 0 5.510 5.500 5.510 5.480 5.640 6,631,424 36,733,466 5.5393 3.838 3.831 3.838 3.817 3.929 9,519,400 3.8588 -1.08%
2021-04-23 0 5.570 5.570 5.580 5.530 5.670 5,712,888 31,887,790 5.5817 3.880 3.880 3.887 3.852 3.950 8,200,843 3.8884 -0.71%
2021-04-22 0 5.610 5.600 5.620 5.590 5.760 3,437,034 19,368,235 5.6352 3.908 3.901 3.915 3.894 4.013 4,933,858 3.9256 -1.75%
2021-04-21 0 5.710 5.710 5.720 5.630 5.760 4,854,802 27,636,045 5.6925 3.978 3.978 3.985 3.922 4.013 6,969,062 3.9655 -1.21%
2021-04-20 0 5.780 5.770 5.780 5.680 5.830 19,988,864 115,411,656 5.7738 4.026 4.020 4.026 3.957 4.061 28,693,987 4.0222 2.48%
2021-04-19 0 5.640 5.630 5.640 5.350 5.650 32,991,554 183,137,220 5.5510 3.929 3.922 3.929 3.727 3.936 47,359,330 3.8670 5.82%
2021-04-16 0 5.330 5.330 5.340 5.250 5.350 7,807,815 41,399,432 5.3023 3.713 3.713 3.720 3.657 3.727 11,208,108 3.6937 0.76%
2021-04-15 0 5.290 5.280 5.290 5.260 5.340 3,687,379 19,498,253 5.2878 3.685 3.678 3.685 3.664 3.720 5,293,227 3.6836 -0.19%
2021-04-14 0 5.300 5.300 5.310 5.240 5.360 10,098,355 53,649,484 5.3127 3.692 3.692 3.699 3.650 3.734 14,496,175 3.7009 -0.38%
2021-04-13 0 5.320 5.310 5.320 5.160 5.320 13,704,435 71,733,767 5.2343 3.706 3.699 3.706 3.595 3.706 19,672,698 3.6464 2.70%
2021-04-12 0 5.180 5.160 5.180 5.140 5.240 5,924,332 30,700,222 5.1821 3.609 3.595 3.609 3.581 3.650 8,504,370 3.6099 0.00%
2021-04-09 0 5.180 5.160 5.180 5.130 5.240 8,106,477 41,794,113 5.1556 3.609 3.595 3.609 3.574 3.650 11,636,837 3.5915 -0.19%
2021-04-08 0 5.190 5.190 5.200 5.180 5.310 12,713,375 66,261,325 5.2119 3.615 3.615 3.622 3.609 3.699 18,250,032 3.6308 -2.08%
2021-04-07 0 5.300 5.280 5.300 5.250 5.440 11,528,120 61,297,810 5.3172 3.692 3.678 3.692 3.657 3.790 16,548,600 3.7041 0.57%
2021-04-01 0 5.270 5.270 5.290 5.250 5.340 6,656,917 35,164,943 5.2825 3.671 3.671 3.685 3.657 3.720 9,555,995 3.6799 -1.13%
2021-03-31 0 5.330 5.290 5.330 5.260 5.430 6,800,410 36,214,183 5.3253 3.713 3.685 3.713 3.664 3.783 9,761,979 3.7097 -0.19%
2021-03-30 0 5.340 5.330 5.340 5.330 5.520 11,148,795 60,189,537 5.3987 3.720 3.713 3.720 3.713 3.845 16,004,080 3.7609 -1.11%
2021-03-29 0 5.400 5.390 5.400 5.300 5.520 12,087,181 65,767,164 5.4411 3.762 3.755 3.762 3.692 3.845 17,351,132 3.7904 2.47%
2021-03-26 0 5.270 5.260 5.270 5.180 5.350 9,325,000 49,190,120 5.2751 3.671 3.664 3.671 3.609 3.727 13,386,025 3.6747 -0.57%
2021-03-25 0 5.300 5.290 5.300 5.150 5.450 12,488,840 66,798,219 5.3486 3.692 3.685 3.692 3.588 3.797 17,927,713 3.7260 2.12%
2021-03-24 0 5.190 5.190 5.210 5.140 5.290 6,340,907 33,046,041 5.2116 3.615 3.615 3.629 3.581 3.685 9,102,363 3.6305 -1.89%
2021-03-23 0 5.290 5.280 5.290 5.230 5.380 3,308,156 17,454,860 5.2763 3.685 3.678 3.685 3.643 3.748 4,748,853 3.6756 -1.49%
2021-03-22 0 5.370 5.350 5.370 5.300 5.400 5,217,000 27,940,894 5.3557 3.741 3.727 3.741 3.692 3.762 7,488,996 3.7309 -0.56%
2021-03-19 0 5.400 5.260 5.400 5.220 5.420 8,169,654 43,613,493 5.3385 3.762 3.664 3.762 3.636 3.776 11,727,527 3.7189 0.19%
2021-03-18 0 5.390 5.390 5.400 5.370 5.540 3,973,374 21,610,562 5.4388 3.755 3.755 3.762 3.741 3.859 5,703,773 3.7888 -0.19%
2021-03-17 0 5.400 5.400 5.410 5.400 5.600 7,750,215 42,237,984 5.4499 3.762 3.762 3.769 3.762 3.901 11,125,423 3.7965 -2.35%
2021-03-16 0 5.530 5.520 5.530 5.260 5.530 11,178,141 60,467,505 5.4094 3.852 3.845 3.852 3.664 3.852 16,046,206 3.7683 4.54%
2021-03-15 0 5.290 5.280 5.290 5.250 5.400 6,372,024 33,848,024 5.3120 3.685 3.678 3.685 3.657 3.762 9,147,032 3.7004 0.76%
2021-03-12 0 5.250 5.250 5.260 5.220 5.390 5,773,751 30,638,894 5.3066 3.657 3.657 3.664 3.636 3.755 8,288,212 3.6967 -0.94%
2021-03-11 0 5.300 5.290 5.300 5.050 5.450 13,669,878 72,179,725 5.2802 3.692 3.685 3.692 3.518 3.797 19,623,091 3.6783 3.92%
2021-03-10 0 5.100 5.090 5.100 5.050 5.180 4,522,269 23,018,808 5.0901 3.553 3.546 3.553 3.518 3.609 6,491,711 3.5459 0.20%
2021-03-09 0 5.090 5.080 5.090 5.020 5.200 9,428,000 48,115,858 5.1035 3.546 3.539 3.546 3.497 3.622 13,533,881 3.5552 -2.12%
2021-03-08 0 5.200 5.200 5.210 5.160 5.410 8,651,165 45,252,842 5.2308 3.622 3.622 3.629 3.595 3.769 12,418,735 3.6439 -2.62%
2021-03-05 0 5.340 5.340 5.350 5.130 5.420 10,693,964 56,464,763 5.2801 3.720 3.720 3.727 3.574 3.776 15,351,171 3.6782 -0.74%
2021-03-04 0 5.380 5.380 5.400 5.330 5.500 11,028,613 59,444,220 5.3900 3.748 3.748 3.762 3.713 3.831 15,831,559 3.7548 -2.36%
2021-03-03 0 5.510 5.510 5.520 5.500 5.630 6,442,460 35,725,965 5.5454 3.838 3.838 3.845 3.831 3.922 9,248,142 3.8630 0.18%
2021-03-02 0 5.500 5.500 5.550 5.450 5.690 16,971,650 94,606,885 5.5744 3.831 3.831 3.866 3.797 3.964 24,362,780 3.8833 -0.90%
2021-03-01 0 5.550 5.550 5.560 5.350 5.590 12,084,186 66,267,557 5.4838 3.866 3.866 3.873 3.727 3.894 17,346,832 3.8202 3.74%
2021-02-26 0 5.350 5.350 5.370 5.210 5.570 19,353,605 104,535,115 5.4013 3.727 3.727 3.741 3.629 3.880 27,782,073 3.7627 -1.29%
2021-02-25 0 5.420 5.420 5.430 5.250 5.500 18,310,121 99,241,230 5.4200 3.776 3.776 3.783 3.657 3.831 26,284,153 3.7757 4.43%
2021-02-24 0 5.190 5.190 5.200 5.150 5.460 14,442,914 76,100,605 5.2691 3.615 3.615 3.622 3.588 3.804 20,732,783 3.6705 -1.89%
2021-02-23 0 5.290 5.290 5.300 5.130 5.410 18,819,400 99,790,156 5.3025 3.685 3.685 3.692 3.574 3.769 27,015,223 3.6938 1.15%
2021-02-22 0 5.230 5.220 5.230 5.180 5.410 26,870,784 142,588,838 5.3065 3.643 3.636 3.643 3.609 3.769 38,572,973 3.6966 0.38%
2021-02-19 0 5.210 5.210 5.220 4.830 5.230 45,184,522 227,419,136 5.0331 3.629 3.629 3.636 3.365 3.643 64,862,319 3.5062 6.98%
2021-02-18 0 4.870 4.860 4.870 4.810 5.000 8,687,771 42,404,772 4.8810 3.393 3.386 3.393 3.351 3.483 12,471,283 3.4002 -1.22%
2021-02-17 0 4.930 4.930 4.940 4.820 5.000 27,895,955 136,823,926 4.9048 3.434 3.434 3.441 3.358 3.483 40,044,605 3.4168 2.28%
2021-02-16 0 4.820 4.820 4.830 4.760 4.840 14,591,635 70,134,073 4.8065 3.358 3.358 3.365 3.316 3.372 20,946,272 3.3483 1.26%
2021-02-11 0 4.760 4.740 4.760 4.710 4.770 1,666,421 7,905,719 4.7441 3.316 3.302 3.316 3.281 3.323 2,392,145 3.3049 0.63%
2021-02-10 0 4.730 4.710 4.730 4.640 4.790 4,856,642 22,899,464 4.7151 3.295 3.281 3.295 3.232 3.337 6,971,703 3.2846 -0.42%
2021-02-09 0 4.750 4.750 4.770 4.670 4.800 8,641,561 40,969,267 4.7410 3.309 3.309 3.323 3.253 3.344 12,404,949 3.3027 1.50%
2021-02-08 0 4.680 4.680 4.710 4.570 4.780 18,021,800 85,114,368 4.7229 3.260 3.260 3.281 3.184 3.330 25,870,269 3.2900 1.30%
2021-02-05 0 4.620 4.590 4.620 4.540 4.690 8,382,085 38,439,502 4.5859 3.218 3.197 3.218 3.163 3.267 12,032,471 3.1946 -0.86%
2021-02-04 0 4.660 4.600 4.660 4.570 4.800 11,082,202 51,523,579 4.6492 3.246 3.204 3.246 3.184 3.344 15,908,486 3.2387 -1.06%
2021-02-03 0 4.710 4.710 4.770 4.590 4.770 13,151,400 61,821,420 4.7007 3.281 3.281 3.323 3.197 3.323 18,878,817 3.2746 1.73%
2021-02-02 0 4.630 4.610 4.630 4.570 4.670 7,467,230 34,447,099 4.6131 3.225 3.211 3.225 3.184 3.253 10,719,198 3.2136 1.98%
2021-02-01 0 4.540 4.540 4.590 4.450 4.610 8,328,770 37,884,423 4.5486 3.163 3.163 3.197 3.100 3.211 11,955,938 3.1687 1.57%
2021-01-29 0 4.470 4.470 4.500 4.450 4.630 13,951,092 63,364,177 4.5419 3.114 3.114 3.135 3.100 3.225 20,026,773 3.1640 -1.76%
2021-01-28 0 4.550 4.550 4.560 4.510 4.610 10,047,029 45,673,395 4.5460 3.170 3.170 3.177 3.142 3.211 14,422,496 3.1668 -1.09%
2021-01-27 0 4.600 4.600 4.610 4.470 4.610 8,895,441 40,447,310 4.5470 3.204 3.204 3.211 3.114 3.211 12,769,393 3.1675 3.14%
2021-01-26 0 4.460 4.460 4.490 4.450 4.570 12,950,424 58,134,648 4.4890 3.107 3.107 3.128 3.100 3.184 18,590,316 3.1271 -2.19%
2021-01-25 0 4.560 4.550 4.560 4.510 4.660 13,787,699 63,119,407 4.5780 3.177 3.170 3.177 3.142 3.246 19,792,223 3.1891 -1.30%
2021-01-22 0 4.620 4.620 4.630 4.620 4.900 10,373,441 48,812,801 4.7056 3.218 3.218 3.225 3.218 3.413 14,891,060 3.2780 -5.13%
2021-01-21 0 4.870 4.870 4.880 4.770 4.930 11,129,589 54,196,103 4.8696 3.393 3.393 3.400 3.323 3.434 15,976,510 3.3922 -0.20%
2021-01-20 0 4.880 4.870 4.880 4.800 4.930 19,946,696 96,857,038 4.8558 3.400 3.393 3.400 3.344 3.434 28,633,455 3.3827 1.46%
2021-01-19 0 4.810 4.790 4.810 4.670 4.890 24,851,726 119,244,892 4.7983 3.351 3.337 3.351 3.253 3.406 35,674,618 3.3426 3.00%
2021-01-18 0 4.670 4.660 4.670 4.530 4.670 12,788,110 58,998,338 4.6135 3.253 3.246 3.253 3.156 3.253 18,357,314 3.2139 1.74%
2021-01-15 0 4.590 4.590 4.600 4.520 4.650 16,498,272 75,647,777 4.5852 3.197 3.197 3.204 3.149 3.239 23,683,247 3.1941 -0.22%
2021-01-14 0 4.600 4.600 4.610 4.540 4.680 24,201,622 111,782,388 4.6188 3.204 3.204 3.211 3.163 3.260 34,741,395 3.2176 1.77%
2021-01-13 0 4.520 4.520 4.530 4.360 4.630 32,466,000 146,482,590 4.5119 3.149 3.149 3.156 3.037 3.225 46,604,898 3.1431 4.39%
2021-01-12 0 4.330 4.320 4.330 4.300 4.380 18,651,330 80,942,347 4.3398 3.016 3.009 3.016 2.995 3.051 26,773,959 3.0232 0.00%
2021-01-11 0 4.330 4.330 4.340 4.300 4.420 21,093,333 91,867,406 4.3553 3.016 3.016 3.023 2.995 3.079 30,279,450 3.0340 -0.69%
2021-01-08 0 4.360 4.350 4.360 4.110 4.420 21,461,506 92,901,284 4.3287 3.037 3.030 3.037 2.863 3.079 30,807,962 3.0155 -2.90%
2021-01-07 0 4.490 4.490 4.500 4.480 4.720 24,728,628 112,520,946 4.5502 3.128 3.128 3.135 3.121 3.288 35,497,911 3.1698 -5.07%
2021-01-06 0 4.730 4.720 4.730 4.530 4.800 21,747,002 102,506,276 4.7136 3.295 3.288 3.295 3.156 3.344 31,217,791 3.2836 3.28%
2021-01-05 0 4.580 4.580 4.590 4.440 4.670 14,164,692 64,787,948 4.5739 3.191 3.191 3.197 3.093 3.253 20,333,396 3.1863 0.88%
2021-01-04 0 4.540 4.540 4.560 4.390 4.590 18,791,944 84,758,274 4.5104 3.163 3.163 3.177 3.058 3.197 26,975,810 3.1420 2.71%
2020-12-31 0 4.420 4.420 4.430 4.400 4.470 18,648,750 82,497,483 4.4238 3.079 3.079 3.086 3.065 3.114 26,770,255 3.0817 0.00%
2020-12-30 0 4.420 4.410 4.420 4.370 4.490 34,281,956 151,744,744 4.4264 3.079 3.072 3.079 3.044 3.128 49,211,701 3.0835 -0.90%
2020-12-29 0 4.460 4.450 4.460 4.390 4.530 22,794,699 101,630,765 4.4585 3.107 3.100 3.107 3.058 3.156 32,721,759 3.1059 -0.67%
2020-12-28 0 4.490 4.490 4.500 4.480 4.630 6,508,899 29,363,434 4.5113 3.128 3.128 3.135 3.121 3.225 9,343,516 3.1427 -1.32%
2020-12-24 0 4.550 4.540 4.550 4.520 4.620 1,352,819 6,186,289 4.5729 3.170 3.163 3.170 3.149 3.218 1,941,970 3.1856 0.22%
2020-12-23 0 4.540 4.530 4.540 4.530 4.700 7,051,747 32,229,626 4.5704 3.163 3.156 3.163 3.156 3.274 10,122,773 3.1839 -2.99%
2020-12-22 0 4.680 4.670 4.680 4.600 4.710 18,221,631 85,114,054 4.6710 3.260 3.253 3.260 3.204 3.281 26,157,126 3.2540 1.30%
2020-12-21 0 4.620 4.620 4.640 4.590 4.730 6,748,970 31,226,244 4.6268 3.218 3.218 3.232 3.197 3.295 9,688,137 3.2231 -1.70%
2020-12-18 0 4.700 4.690 4.700 4.550 4.820 20,289,354 95,423,371 4.7031 3.274 3.267 3.274 3.170 3.358 29,125,340 3.2763 0.86%
2020-12-17 0 4.660 4.650 4.660 4.600 4.720 15,456,010 72,070,758 4.6630 3.246 3.239 3.246 3.204 3.288 22,187,081 3.2483 1.53%
2020-12-16 0 4.590 4.590 4.600 4.530 4.670 30,265,869 139,053,643 4.5944 3.197 3.197 3.204 3.156 3.253 43,446,613 3.2006 0.66%
2020-12-15 0 4.560 4.560 4.570 4.460 4.650 41,893,164 189,768,638 4.5298 3.177 3.177 3.184 3.107 3.239 60,137,579 3.1556 -1.30%
2020-12-14 0 4.620 4.620 4.630 4.570 4.710 9,569,200 44,193,138 4.6183 3.218 3.218 3.225 3.184 3.281 13,736,573 3.2172 -1.70%
2020-12-11 0 4.700 4.700 4.710 4.650 4.780 7,417,705 34,919,265 4.7076 3.274 3.274 3.281 3.239 3.330 10,648,105 3.2794 -0.21%
2020-12-10 0 4.710 4.700 4.710 4.680 4.940 15,276,500 72,672,625 4.7572 3.281 3.274 3.281 3.260 3.441 21,929,395 3.3139 -3.48%
2020-12-09 0 4.880 4.880 4.890 4.880 4.960 6,928,929 33,946,614 4.8993 3.400 3.400 3.406 3.400 3.455 9,946,468 3.4129 -0.61%
2020-12-08 0 4.910 4.900 4.910 4.900 5.060 10,920,525 54,001,971 4.9450 3.420 3.413 3.420 3.413 3.525 15,676,399 3.4448 -2.96%
2020-12-07 0 5.060 5.040 5.070 5.010 5.110 7,146,733 35,988,427 5.0356 3.525 3.511 3.532 3.490 3.560 10,259,125 3.5079 -0.78%
2020-12-04 0 5.100 5.090 5.100 5.050 5.150 4,684,000 23,795,160 5.0801 3.553 3.546 3.553 3.518 3.588 6,723,876 3.5389 -0.58%
2020-12-03 0 5.130 5.120 5.130 5.060 5.150 5,786,705 29,530,158 5.1031 3.574 3.567 3.574 3.525 3.588 8,306,807 3.5549 0.98%
2020-12-02 0 5.080 5.070 5.080 5.040 5.150 6,696,000 33,999,700 5.0776 3.539 3.532 3.539 3.511 3.588 9,612,099 3.5372 -0.59%
2020-12-01 0 5.110 5.110 5.120 5.010 5.130 10,834,235 54,667,936 5.0459 3.560 3.560 3.567 3.490 3.574 15,552,529 3.5151 -0.20%
2020-11-30 0 5.120 5.120 5.130 5.080 5.240 20,699,730 106,414,677 5.1409 3.567 3.567 3.574 3.539 3.650 29,714,434 3.5812 -1.16%
2020-11-27 0 5.180 5.180 5.200 5.120 5.230 17,431,266 89,746,242 5.1486 3.609 3.609 3.622 3.567 3.643 25,022,558 3.5866 0.78%
2020-11-26 0 5.140 5.140 5.160 5.110 5.190 11,627,040 59,739,067 5.1379 3.581 3.581 3.595 3.560 3.615 16,690,600 3.5792 0.00%
2020-11-25 0 5.140 5.140 5.160 5.140 5.320 9,501,000 49,718,100 5.2329 3.581 3.581 3.595 3.581 3.706 13,638,672 3.6454 -0.77%
2020-11-24 0 5.180 5.170 5.180 5.140 5.230 10,463,070 54,058,203 5.1666 3.609 3.602 3.609 3.581 3.643 15,019,723 3.5991 -0.77%
2020-11-23 0 5.220 5.210 5.220 5.120 5.300 10,197,242 52,738,477 5.1718 3.636 3.629 3.636 3.567 3.692 14,638,127 3.6028 -0.76%
2020-11-20 0 5.260 5.250 5.260 5.230 5.390 8,462,484 44,688,411 5.2808 3.664 3.657 3.664 3.643 3.755 12,147,884 3.6787 -1.31%
2020-11-19 0 5.330 5.330 5.380 5.280 5.400 6,978,500 37,136,750 5.3216 3.713 3.713 3.748 3.678 3.762 10,017,627 3.7071 -0.37%
2020-11-18 0 5.350 5.340 5.350 5.300 5.430 9,618,800 51,606,804 5.3652 3.727 3.720 3.727 3.692 3.783 13,807,774 3.7375 0.38%
2020-11-17 0 5.330 5.320 5.340 5.260 5.480 19,985,600 106,510,320 5.3294 3.713 3.706 3.720 3.664 3.817 28,689,301 3.7125 -1.84%
2020-11-16 0 5.430 5.410 5.430 5.340 5.600 16,266,357 88,415,354 5.4355 3.783 3.769 3.783 3.720 3.901 23,350,333 3.7865 -2.34%
2020-11-13 0 5.560 5.550 5.560 5.490 5.820 11,729,248 65,352,114 5.5717 3.873 3.866 3.873 3.824 4.054 16,837,319 3.8814 -6.08%
2020-11-12 0 5.920 5.910 5.920 5.780 6.110 14,652,000 87,023,210 5.9393 4.124 4.117 4.124 4.026 4.256 21,032,926 4.1375 -2.47%
2020-11-11 0 6.070 6.060 6.070 5.650 6.190 14,203,062 85,807,327 6.0415 4.228 4.222 4.228 3.936 4.312 20,388,476 4.2086 5.02%
2020-11-10 0 5.780 5.760 5.780 5.520 5.780 8,085,799 45,919,710 5.6791 4.026 4.013 4.026 3.845 4.026 11,607,153 3.9562 5.67%
2020-11-09 0 5.470 5.460 5.470 5.380 5.630 13,874,340 75,691,419 5.4555 3.811 3.804 3.811 3.748 3.922 19,916,596 3.8004 -1.97%
2020-11-06 0 5.580 5.570 5.590 5.510 5.770 8,349,687 46,688,626 5.5917 3.887 3.880 3.894 3.838 4.020 11,985,964 3.8953 -1.76%
2020-11-05 0 5.680 5.670 5.680 5.500 5.710 6,105,671 34,426,578 5.6385 3.957 3.950 3.957 3.831 3.978 8,764,682 3.9279 0.53%
2020-11-04 0 5.650 5.650 5.660 5.620 5.770 3,175,668 18,079,054 5.6930 3.936 3.936 3.943 3.915 4.020 4,558,667 3.9659 -0.70%
2020-11-03 0 5.690 5.690 5.720 5.580 5.860 16,269,783 93,475,664 5.7454 3.964 3.964 3.985 3.887 4.082 23,355,251 4.0023 1.43%
2020-11-02 0 5.610 5.610 5.620 5.270 5.630 12,188,211 67,358,217 5.5265 3.908 3.908 3.915 3.671 3.922 17,496,160 3.8499 4.66%
2020-10-30 0 5.360 5.360 5.370 5.300 5.440 7,625,132 40,943,730 5.3696 3.734 3.734 3.741 3.692 3.790 10,945,866 3.7406 0.19%
2020-10-29 0 5.350 5.350 5.360 5.200 5.400 8,791,692 46,646,126 5.3057 3.727 3.727 3.734 3.622 3.762 12,620,462 3.6961 0.75%
2020-10-28 0 5.310 5.290 5.310 5.240 5.380 6,835,088 36,164,152 5.2910 3.699 3.685 3.699 3.650 3.748 9,811,759 3.6858 0.19%
2020-10-27 0 5.300 5.300 5.320 5.170 5.350 11,808,687 62,132,140 5.2616 3.692 3.692 3.706 3.602 3.727 16,951,354 3.6653 0.00%
2020-10-23 0 5.300 5.300 5.310 5.170 5.360 9,827,000 51,906,200 5.2820 3.692 3.692 3.699 3.602 3.734 14,106,645 3.6796 2.51%
2020-10-22 0 5.170 5.160 5.170 5.080 5.190 5,847,169 30,092,456 5.1465 3.602 3.595 3.602 3.539 3.615 8,393,603 3.5852 0.98%
2020-10-21 0 5.120 5.110 5.120 5.100 5.340 9,759,000 50,327,056 5.1570 3.567 3.560 3.567 3.553 3.720 14,009,031 3.5925 -3.21%
2020-10-20 0 5.290 5.280 5.290 5.180 5.380 11,201,069 58,919,690 5.2602 3.685 3.678 3.685 3.609 3.748 16,079,119 3.6644 4.96%
2020-10-19 0 5.040 5.040 5.050 5.040 5.240 10,742,115 54,917,063 5.1123 3.511 3.511 3.518 3.511 3.650 15,420,291 3.5614 -1.37%
2020-10-16 0 5.110 5.110 5.120 5.100 5.540 15,710,000 82,236,230 5.2346 3.560 3.560 3.567 3.553 3.859 22,551,683 3.6466 -7.09%
2020-10-15 0 5.500 5.480 5.500 5.250 5.560 17,668,308 95,895,392 5.4275 3.831 3.817 3.831 3.657 3.873 25,362,832 3.7809 0.92%
2020-10-14 0 5.450 5.450 5.460 5.190 5.510 18,436,893 98,862,511 5.3622 3.797 3.797 3.804 3.615 3.838 26,466,134 3.7354 4.21%
2020-10-12 0 5.230 5.230 5.250 4.980 5.250 14,138,000 73,185,915 5.1765 3.643 3.643 3.657 3.469 3.657 20,295,080 3.6061 4.18%
2020-10-09 0 5.020 5.020 5.030 5.000 5.140 7,391,953 37,307,360 5.0470 3.497 3.497 3.504 3.483 3.581 10,611,138 3.5159 -1.57%
2020-10-08 0 5.100 5.080 5.100 5.030 5.190 6,915,474 35,275,724 5.1010 3.553 3.539 3.553 3.504 3.615 9,927,153 3.5535 -0.78%
2020-10-07 0 5.140 5.140 5.150 5.050 5.210 6,220,184 32,058,391 5.1539 3.581 3.581 3.588 3.518 3.629 8,929,066 3.5903 0.78%
2020-10-06 0 5.100 5.090 5.100 4.980 5.170 4,585,093 23,264,510 5.0739 3.553 3.546 3.553 3.469 3.602 6,581,895 3.5346 0.39%
2020-10-05 0 5.080 5.060 5.080 5.000 5.150 2,380,000 12,143,340 5.1022 3.539 3.525 3.539 3.483 3.588 3,416,487 3.5543 0.59%
2020-09-30 0 5.050 5.040 5.050 4.930 5.180 5,218,000 26,430,280 5.0652 3.518 3.511 3.518 3.434 3.609 7,490,432 3.5285 0.20%
2020-09-29 0 5.040 5.030 5.040 5.010 5.110 4,422,254 22,400,773 5.0655 3.511 3.504 3.511 3.490 3.560 6,348,140 3.5287 -0.20%
2020-09-28 0 5.050 5.050 5.060 4.980 5.110 7,594,000 38,261,652 5.0384 3.518 3.518 3.525 3.469 3.560 10,901,177 3.5099 2.02%
2020-09-25 0 4.950 4.950 4.970 4.930 5.110 18,106,887 90,756,532 5.0123 3.448 3.448 3.462 3.434 3.560 25,992,411 3.4917 -3.13%
2020-09-24 0 5.110 5.110 5.140 5.110 5.310 7,685,342 39,637,069 5.1575 3.560 3.560 3.581 3.560 3.699 11,032,298 3.5928 -3.77%
2020-09-23 0 5.310 5.310 5.320 5.060 5.310 12,926,470 67,078,269 5.1892 3.699 3.699 3.706 3.525 3.699 18,555,930 3.6149 2.12%
2020-09-22 0 5.200 5.190 5.200 5.120 5.430 19,295,358 100,320,344 5.1992 3.622 3.615 3.622 3.567 3.783 27,698,460 3.6219 -4.24%
2020-09-21 0 5.430 5.430 5.450 5.360 5.760 13,268,555 72,819,081 5.4881 3.783 3.783 3.797 3.734 4.013 19,046,992 3.8231 -4.06%
2020-09-18 0 5.660 5.660 5.670 5.410 5.660 9,360,484 52,669,969 5.6268 3.943 3.943 3.950 3.769 3.943 13,436,962 3.9198 1.98%
2020-09-17 0 5.720 5.710 5.720 5.620 6.050 14,822,478 85,541,296 5.7711 3.866 3.859 3.866 3.799 4.089 21,929,394 3.9008 -4.98%
2020-09-16 0 6.020 6.010 6.020 5.990 6.100 3,643,342 22,008,180 6.0407 4.069 4.062 4.069 4.049 4.123 5,390,211 4.0830 -0.33%
2020-09-15 0 6.040 6.040 6.050 6.010 6.090 2,429,220 14,707,540 6.0544 4.083 4.083 4.089 4.062 4.116 3,593,955 4.0923 -0.49%
2020-09-14 0 6.070 6.050 6.070 6.000 6.170 4,778,500 28,848,980 6.0372 4.103 4.089 4.103 4.056 4.170 7,069,642 4.0807 -0.16%
2020-09-11 0 6.080 6.080 6.090 6.060 6.250 4,649,884 28,341,229 6.0950 4.110 4.110 4.116 4.096 4.224 6,879,359 4.1197 -1.46%
2020-09-10 0 6.170 6.160 6.170 6.030 6.420 8,551,000 52,630,060 6.1548 4.170 4.164 4.170 4.076 4.339 12,650,938 4.1602 -0.80%
2020-09-09 0 6.220 6.220 6.230 6.060 6.360 7,061,921 44,137,086 6.2500 4.204 4.204 4.211 4.096 4.299 10,447,892 4.2245 -0.80%
2020-09-08 0 6.270 6.270 6.280 6.260 6.480 5,793,624 36,674,404 6.3301 4.238 4.238 4.245 4.231 4.380 8,571,486 4.2787 -3.09%
2020-09-07 0 6.470 6.460 6.470 6.310 6.650 10,323,053 66,843,243 6.4751 4.373 4.366 4.373 4.265 4.495 15,272,635 4.3767 0.15%
2020-09-04 0 6.460 6.460 6.470 6.250 6.520 16,877,453 107,780,061 6.3860 4.366 4.366 4.373 4.224 4.407 24,969,666 4.3164 -1.52%
2020-09-03 0 6.560 6.560 6.570 6.310 6.940 29,645,434 197,600,448 6.6655 4.434 4.434 4.441 4.265 4.691 43,859,496 4.5053 3.31%
2020-09-02 0 6.350 6.310 6.350 5.990 6.560 30,855,944 196,082,694 6.3548 4.292 4.265 4.292 4.049 4.434 45,650,408 4.2953 3.76%
2020-09-01 0 6.120 6.110 6.120 5.980 6.230 14,772,634 90,184,620 6.1048 4.137 4.130 4.137 4.042 4.211 21,855,652 4.1264 1.83%
2020-08-31 0 6.010 6.010 6.030 5.990 6.100 17,749,343 107,335,499 6.0473 4.062 4.062 4.076 4.049 4.123 26,259,600 4.0875 -0.83%
2020-08-28 0 6.060 6.050 6.060 5.970 6.200 13,730,600 83,621,924 6.0902 4.096 4.089 4.096 4.035 4.191 20,313,995 4.1165 -1.46%
2020-08-27 0 6.150 6.140 6.160 6.130 6.510 21,805,193 136,225,138 6.2474 4.157 4.150 4.164 4.143 4.400 32,260,104 4.2227 -5.24%
2020-08-26 0 6.490 6.480 6.490 6.300 6.820 35,788,323 233,164,045 6.5151 4.387 4.380 4.387 4.258 4.610 52,947,709 4.4037 0.62%
2020-08-25 0 6.450 6.450 6.480 5.860 6.930 46,250,597 299,939,935 6.4851 4.360 4.360 4.380 3.961 4.684 68,426,318 4.3834 9.88%
2020-08-24 0 5.870 5.870 5.880 5.770 6.090 32,431,697 192,934,148 5.9489 3.968 3.968 3.974 3.900 4.116 47,981,685 4.0210 1.91%
2020-08-21 0 5.760 5.760 5.790 5.310 5.970 28,155,316 160,207,758 5.6901 3.893 3.893 3.914 3.589 4.035 41,654,913 3.8461 8.27%
2020-08-20 0 5.320 5.320 5.330 5.180 5.350 11,163,959 58,850,551 5.2715 3.596 3.596 3.603 3.501 3.616 16,516,730 3.5631 0.76%
2020-08-19 0 5.280 5.280 5.310 5.100 5.340 6,022,500 31,644,680 5.2544 3.569 3.569 3.589 3.447 3.609 8,910,101 3.5516 0.76%
2020-08-18 0 5.240 5.240 5.250 5.110 5.300 12,980,786 67,755,966 5.2197 3.542 3.542 3.549 3.454 3.582 19,204,669 3.5281 0.96%
2020-08-17 0 5.190 5.180 5.190 5.050 5.210 8,401,660 43,224,105 5.1447 3.508 3.501 3.508 3.413 3.522 12,429,994 3.4774 2.17%
2020-08-14 0 5.080 5.070 5.080 4.910 5.120 11,355,051 57,058,002 5.0249 3.434 3.427 3.434 3.319 3.461 16,799,444 3.3964 3.89%
2020-08-13 0 4.890 4.890 4.900 4.790 4.910 6,670,150 32,414,180 4.8596 3.305 3.305 3.312 3.238 3.319 9,868,279 3.2847 1.45%
2020-08-12 0 4.820 4.820 4.830 4.710 4.820 6,089,700 29,072,326 4.7740 3.258 3.258 3.265 3.184 3.258 9,009,521 3.2268 1.26%
2020-08-11 0 4.760 4.760 4.770 4.730 4.830 5,150,641 24,539,129 4.7643 3.217 3.217 3.224 3.197 3.265 7,620,213 3.2203 1.49%
2020-08-10 0 4.690 4.690 4.700 4.670 4.790 4,047,134 19,120,945 4.7246 3.170 3.170 3.177 3.157 3.238 5,987,609 3.1934 -0.21%
2020-08-07 0 4.700 4.690 4.700 4.660 4.810 7,042,433 33,270,795 4.7243 3.177 3.170 3.177 3.150 3.251 10,419,060 3.1933 0.64%
2020-08-06 0 4.670 4.670 4.680 4.610 4.710 4,424,363 20,545,431 4.6437 3.157 3.157 3.163 3.116 3.184 6,545,707 3.1388 -0.21%
2020-08-05 0 4.680 4.670 4.680 4.650 4.750 3,183,023 14,903,169 4.6821 3.163 3.157 3.163 3.143 3.211 4,709,183 3.1647 -1.27%
2020-08-04 0 4.740 4.740 4.750 4.640 4.770 6,248,444 29,447,542 4.7128 3.204 3.204 3.211 3.136 3.224 9,244,378 3.1855 2.38%
2020-08-03 0 4.630 4.620 4.630 4.580 4.660 2,934,972 13,571,682 4.6241 3.130 3.123 3.130 3.096 3.150 4,342,200 3.1255 1.09%
2020-07-31 0 4.580 4.580 4.590 4.570 4.660 3,107,084 14,272,989 4.5937 3.096 3.096 3.102 3.089 3.150 4,596,834 3.1050 -0.87%
2020-07-30 0 4.620 4.590 4.620 4.580 4.700 6,089,665 28,204,188 4.6315 3.123 3.102 3.123 3.096 3.177 9,009,470 3.1305 0.65%
2020-07-29 0 4.590 4.590 4.600 4.550 4.630 4,490,787 20,629,670 4.5938 3.102 3.102 3.109 3.075 3.130 6,643,979 3.1050 -0.22%
2020-07-28 0 4.600 4.600 4.620 4.580 4.700 5,770,647 26,714,670 4.6294 3.109 3.109 3.123 3.096 3.177 8,537,492 3.1291 0.22%
2020-07-27 0 4.590 4.590 4.600 4.560 4.770 5,695,179 26,347,904 4.6264 3.102 3.102 3.109 3.082 3.224 8,425,840 3.1270 -2.34%
2020-07-24 0 4.700 4.700 4.710 4.650 4.800 7,010,870 33,002,416 4.7073 3.177 3.177 3.184 3.143 3.244 10,372,364 3.1818 -2.29%
2020-07-23 0 4.810 4.810 4.820 4.780 4.900 3,579,364 17,258,276 4.8216 3.251 3.251 3.258 3.231 3.312 5,295,558 3.2590 -0.82%
2020-07-22 0 4.850 4.850 4.860 4.850 4.960 5,061,052 24,770,020 4.8942 3.278 3.278 3.285 3.278 3.353 7,487,669 3.3081 -1.22%
2020-07-21 0 4.910 4.910 4.930 4.880 5.080 4,392,250 21,628,132 4.9242 3.319 3.319 3.332 3.298 3.434 6,498,197 3.3283 -1.80%
2020-07-20 0 5.000 5.000 5.020 4.770 5.060 7,542,777 37,610,117 4.9862 3.380 3.380 3.393 3.224 3.420 11,159,304 3.3703 3.52%
2020-07-17 0 4.830 4.820 4.830 4.810 4.920 3,532,000 17,186,480 4.8659 3.265 3.258 3.265 3.251 3.326 5,225,484 3.2890 0.21%
2020-07-16 0 4.820 4.820 4.830 4.820 4.990 6,492,489 31,727,800 4.8868 3.258 3.258 3.265 3.258 3.373 9,605,435 3.3031 -2.43%
2020-07-15 0 4.940 4.940 4.960 4.920 5.110 7,273,835 36,298,729 4.9903 3.339 3.339 3.353 3.326 3.454 10,761,412 3.3730 -1.20%
2020-07-14 0 5.000 5.000 5.030 4.970 5.130 11,007,757 55,511,568 5.0429 3.380 3.380 3.400 3.359 3.467 16,285,634 3.4086 -0.99%
2020-07-13 0 5.050 5.040 5.050 4.910 5.130 7,311,350 36,894,750 5.0462 3.413 3.407 3.413 3.319 3.467 10,816,915 3.4108 2.23%
2020-07-10 0 4.940 4.930 4.940 4.900 5.140 10,569,844 52,831,116 4.9983 3.339 3.332 3.339 3.312 3.474 15,637,755 3.3784 -3.14%
2020-07-09 0 5.100 5.100 5.140 5.100 5.270 9,906,400 50,983,936 5.1466 3.447 3.447 3.474 3.447 3.562 14,656,210 3.4787 -1.16%
2020-07-08 0 5.160 5.160 5.190 4.980 5.220 7,018,842 35,793,935 5.0997 3.488 3.488 3.508 3.366 3.528 10,384,158 3.4470 2.18%
2020-07-07 0 5.050 5.050 5.070 5.050 5.500 15,649,595 81,918,912 5.2346 3.413 3.413 3.427 3.413 3.718 23,153,088 3.5381 -3.81%
2020-07-06 0 5.250 5.250 5.270 4.750 5.290 27,743,765 140,055,513 5.0482 3.549 3.549 3.562 3.211 3.576 41,046,036 3.4122 10.99%
2020-07-03 0 4.730 4.720 4.730 4.630 4.800 14,711,277 69,108,236 4.6976 3.197 3.190 3.197 3.130 3.244 21,764,876 3.1752 2.83%
2020-07-02 0 4.600 4.600 4.610 4.530 4.630 16,594,944 75,902,596 4.5738 3.109 3.109 3.116 3.062 3.130 24,551,703 3.0915 1.77%
2020-06-30 0 4.520 4.510 4.520 4.520 4.640 7,906,000 35,914,320 4.5427 3.055 3.048 3.055 3.055 3.136 11,696,681 3.0705 -1.53%
2020-06-29 0 4.590 4.580 4.590 4.560 4.630 6,596,444 30,268,230 4.5886 3.102 3.096 3.102 3.082 3.130 9,759,233 3.1015 -0.22%
2020-06-26 0 4.600 4.590 4.600 4.550 4.760 11,029,188 51,641,961 4.6823 3.109 3.102 3.109 3.075 3.217 16,317,340 3.1649 -3.36%
2020-06-24 0 4.760 4.740 4.760 4.710 4.820 4,963,055 23,566,966 4.7485 3.217 3.204 3.217 3.184 3.258 7,342,685 3.2096 1.28%
2020-06-23 0 4.700 4.690 4.700 4.560 4.760 4,506,135 21,145,266 4.6926 3.177 3.170 3.177 3.082 3.217 6,666,686 3.1718 0.00%
2020-06-22 0 4.700 4.690 4.700 4.630 4.860 13,198,234 62,592,927 4.7425 3.177 3.170 3.177 3.130 3.285 19,526,376 3.2056 -2.69%
2020-06-19 0 4.830 4.830 4.850 4.820 4.980 13,929,398 67,682,966 4.8590 3.265 3.265 3.278 3.258 3.366 20,608,110 3.2843 -2.42%
2020-06-18 0 4.950 4.950 4.970 4.900 5.000 7,175,412 35,645,749 4.9678 3.346 3.346 3.359 3.312 3.380 10,615,799 3.3578 -1.00%
2020-06-17 0 5.000 4.980 5.000 4.850 5.050 4,675,966 23,097,077 4.9395 3.380 3.366 3.380 3.278 3.413 6,917,946 3.3387 2.67%
2020-06-16 0 4.870 4.870 4.880 4.800 4.940 7,378,332 36,037,316 4.8842 3.292 3.292 3.298 3.244 3.339 10,916,012 3.3013 1.88%
2020-06-15 0 4.780 4.780 4.800 4.780 4.920 6,101,850 29,464,166 4.8287 3.231 3.231 3.244 3.231 3.326 9,027,497 3.2638 -1.85%
2020-06-12 0 5.030 5.020 5.030 4.870 5.050 7,828,737 38,955,127 4.9759 3.292 3.285 3.292 3.187 3.305 11,962,902 3.2563 -1.37%
2020-06-11 0 5.100 5.090 5.100 5.090 5.290 5,488,434 28,228,331 5.1432 3.338 3.331 3.338 3.331 3.462 8,386,742 3.3658 -3.95%
2020-06-10 0 5.310 5.290 5.310 5.260 5.510 6,151,331 32,771,469 5.3275 3.475 3.462 3.475 3.442 3.606 9,399,699 3.4864 -3.45%
2020-06-09 0 5.500 5.500 5.510 5.330 5.530 9,358,550 51,365,392 5.4886 3.599 3.599 3.606 3.488 3.619 14,300,572 3.5918 3.77%
2020-06-08 0 5.300 5.290 5.300 5.140 5.300 7,772,076 40,273,016 5.1818 3.468 3.462 3.468 3.364 3.468 11,876,320 3.3910 3.52%
2020-06-05 0 5.120 5.110 5.120 5.010 5.140 17,852,887 90,531,373 5.0710 3.351 3.344 3.351 3.279 3.364 27,280,562 3.3185 1.39%
2020-06-04 0 5.050 5.040 5.050 5.010 5.170 4,771,913 24,101,113 5.0506 3.305 3.298 3.305 3.279 3.383 7,291,844 3.3052 -0.20%
2020-06-03 0 5.060 5.060 5.070 4.990 5.130 7,329,443 36,800,025 5.0208 3.311 3.311 3.318 3.266 3.357 11,199,943 3.2857 3.05%
2020-06-02 0 4.910 4.910 4.930 4.870 5.000 10,734,000 53,080,720 4.9451 3.213 3.213 3.226 3.187 3.272 16,402,364 3.2362 -1.80%
2020-06-01 0 5.000 4.990 5.000 4.870 5.080 10,212,129 50,613,153 4.9562 3.272 3.266 3.272 3.187 3.324 15,604,905 3.2434 4.60%
2020-05-29 0 4.780 4.770 4.780 4.750 5.090 23,491,764 113,740,933 4.8417 3.128 3.122 3.128 3.108 3.331 35,897,192 3.1685 -6.09%
2020-05-28 0 5.090 5.080 5.090 5.050 5.340 3,935,301 20,146,736 5.1195 3.331 3.324 3.331 3.305 3.495 6,013,438 3.3503 -2.68%
2020-05-27 0 5.230 5.220 5.230 5.160 5.370 2,198,268 11,547,242 5.2529 3.423 3.416 3.423 3.377 3.514 3,359,120 3.4376 -0.57%
2020-05-26 0 5.260 5.260 5.270 5.220 5.490 3,508,101 18,569,827 5.2934 3.442 3.442 3.449 3.416 3.593 5,360,644 3.4641 0.19%
2020-05-25 0 5.250 5.230 5.250 5.080 5.270 3,013,951 15,574,950 5.1676 3.436 3.423 3.436 3.324 3.449 4,605,545 3.3818 0.19%
2020-05-22 0 5.240 5.240 5.250 5.100 5.630 6,411,092 34,167,183 5.3294 3.429 3.429 3.436 3.338 3.684 9,796,633 3.4876 -6.93%
2020-05-21 0 5.630 5.630 5.640 5.610 5.720 4,769,112 27,020,571 5.6657 3.684 3.684 3.691 3.671 3.743 7,287,564 3.7078 -0.71%
2020-05-20 0 5.670 5.670 5.680 5.610 5.750 2,890,444 16,442,258 5.6885 3.711 3.711 3.717 3.671 3.763 4,416,817 3.7226 -2.74%
2020-05-19 0 5.830 5.820 5.830 5.730 5.890 3,014,348 17,564,528 5.8270 3.815 3.809 3.815 3.750 3.855 4,606,152 3.8133 2.64%
2020-05-18 0 5.680 5.680 5.690 5.630 5.750 3,072,000 17,518,102 5.7025 3.717 3.717 3.724 3.684 3.763 4,694,248 3.7318 -1.56%
2020-05-15 0 5.770 5.770 5.780 5.760 5.860 2,010,300 11,635,499 5.7879 3.776 3.776 3.783 3.769 3.835 3,071,890 3.7877 -1.20%
2020-05-14 0 5.840 5.820 5.840 5.810 6.120 3,998,000 23,463,500 5.8688 3.822 3.809 3.822 3.802 4.005 6,109,246 3.8407 -3.15%
2020-05-13 0 6.030 6.020 6.030 5.930 6.060 1,314,591 7,910,610 6.0175 3.946 3.940 3.946 3.881 3.966 2,008,794 3.9380 -0.33%
2020-05-12 0 6.050 6.030 6.050 6.000 6.090 1,608,742 9,718,599 6.0411 3.959 3.946 3.959 3.927 3.985 2,458,279 3.9534 -1.31%
2020-05-11 0 6.130 6.130 6.150 6.050 6.230 1,595,160 9,820,466 6.1564 4.012 4.012 4.025 3.959 4.077 2,437,525 4.0289 -1.13%
2020-05-08 0 6.200 6.180 6.200 6.000 6.200 6,809,578 41,885,116 6.1509 4.057 4.044 4.057 3.927 4.057 10,405,550 4.0253 4.20%
2020-05-07 0 5.950 5.950 5.980 5.920 6.000 1,117,000 6,649,180 5.9527 3.894 3.894 3.913 3.874 3.927 1,706,860 3.8956 -0.67%
2020-05-06 0 5.990 5.990 6.000 5.920 6.060 2,436,250 14,607,837 5.9960 3.920 3.920 3.927 3.874 3.966 3,722,774 3.9239 1.18%
2020-05-05 0 5.920 5.910 5.920 5.880 6.000 1,800,000 10,658,420 5.9213 3.874 3.868 3.874 3.848 3.927 2,750,536 3.8750 0.17%
2020-05-04 0 5.910 5.900 5.910 5.830 5.970 6,075,924 36,036,311 5.9310 3.868 3.861 3.868 3.815 3.907 9,284,471 3.8814 -1.50%
2020-04-29 0 6.000 5.990 6.000 5.880 6.070 5,090,359 30,402,766 5.9726 3.927 3.920 3.927 3.848 3.972 7,778,454 3.9086 -0.17%
2020-04-28 0 6.010 6.000 6.010 5.940 6.040 4,834,832 28,961,739 5.9902 3.933 3.927 3.933 3.887 3.953 7,387,989 3.9201 1.18%
2020-04-27 0 5.940 5.940 5.970 5.810 6.060 6,372,713 37,671,504 5.9114 3.887 3.887 3.907 3.802 3.966 9,737,987 3.8685 1.54%
2020-04-24 0 5.850 5.850 5.880 5.850 6.060 5,386,494 31,936,940 5.9291 3.828 3.828 3.848 3.828 3.966 8,230,970 3.8801 -2.34%
2020-04-23 0 5.990 5.970 5.990 5.730 6.080 5,322,322 31,682,834 5.9528 3.920 3.907 3.920 3.750 3.979 8,132,911 3.8956 1.87%
2020-04-22 0 5.880 5.880 5.900 5.870 6.120 4,478,496 26,520,316 5.9217 3.848 3.848 3.861 3.841 4.005 6,843,481 3.8753 -2.49%
2020-04-21 0 6.030 6.030 6.050 6.020 6.150 3,698,870 22,387,377 6.0525 3.946 3.946 3.959 3.940 4.025 5,652,153 3.9609 -2.27%
2020-04-20 0 6.170 6.160 6.170 6.030 6.190 2,196,381 13,500,386 6.1467 4.038 4.031 4.038 3.946 4.051 3,356,236 4.0225 2.15%
2020-04-17 0 6.040 6.040 6.050 5.940 6.080 3,590,212 21,678,467 6.0382 3.953 3.953 3.959 3.887 3.979 5,486,115 3.9515 3.07%
2020-04-16 0 5.860 5.860 5.870 5.760 5.940 6,896,000 40,817,434 5.9190 3.835 3.835 3.841 3.769 3.887 10,537,610 3.8735 -2.66%
2020-04-15 0 6.020 6.010 6.020 6.000 6.160 3,020,550 18,256,392 6.0441 3.940 3.933 3.940 3.927 4.031 4,615,629 3.9553 -2.27%
2020-04-14 0 6.160 6.140 6.160 6.110 6.230 7,297,393 44,698,348 6.1252 4.031 4.018 4.031 3.998 4.077 11,150,968 4.0085 0.49%
2020-04-09 0 6.130 6.110 6.130 6.030 6.240 4,544,672 27,695,452 6.0940 4.012 3.998 4.012 3.946 4.084 6,944,603 3.9881 -0.16%
2020-04-08 0 6.140 6.140 6.150 6.000 6.200 5,039,235 30,852,301 6.1224 4.018 4.018 4.025 3.927 4.057 7,700,332 4.0066 -0.97%
2020-04-07 0 6.200 6.170 6.200 5.980 6.240 7,100,329 43,789,946 6.1673 4.057 4.038 4.057 3.913 4.084 10,849,840 4.0360 5.44%
2020-04-06 0 5.880 5.870 5.880 5.650 5.880 2,957,206 17,130,527 5.7928 3.848 3.841 3.848 3.697 3.848 4,518,834 3.7909 2.26%
2020-04-03 0 5.750 5.750 5.760 5.720 5.880 8,036,337 46,717,750 5.8133 3.763 3.763 3.769 3.743 3.848 12,280,131 3.8043 -1.54%
2020-04-02 0 5.840 5.800 5.840 5.690 5.840 8,645,288 50,060,760 5.7905 3.822 3.796 3.822 3.724 3.822 13,210,654 3.7894 0.69%
2020-04-01 0 5.800 5.790 5.800 5.500 5.900 11,121,868 64,363,644 5.7871 3.796 3.789 3.796 3.599 3.861 16,995,055 3.7872 1.05%
2020-03-31 0 5.740 5.730 5.740 5.600 5.800 6,183,165 35,391,132 5.7238 3.756 3.750 3.756 3.665 3.796 9,448,344 3.7457 3.80%
2020-03-30 0 5.530 5.530 5.540 5.300 5.620 7,170,717 39,604,095 5.5230 3.619 3.619 3.625 3.468 3.678 10,957,398 3.6144 0.73%
2020-03-27 0 5.490 5.480 5.490 5.390 5.640 8,388,688 46,263,293 5.5150 3.593 3.586 3.593 3.527 3.691 12,818,550 3.6091 2.43%
2020-03-26 0 5.360 5.350 5.360 5.000 5.440 13,861,251 73,269,557 5.2859 3.508 3.501 3.508 3.272 3.560 21,181,040 3.4592 6.14%
2020-03-25 0 5.050 5.050 5.070 4.460 5.220 14,538,781 70,436,842 4.8448 3.305 3.305 3.318 2.919 3.416 22,216,357 3.1705 15.30%
2020-03-24 0 4.380 4.380 4.430 4.280 4.480 5,716,425 25,030,044 4.3786 2.866 2.866 2.899 2.801 2.932 8,735,130 2.8654 2.82%
2020-03-23 0 4.260 4.260 4.270 4.250 4.460 4,122,066 17,738,076 4.3032 2.788 2.788 2.794 2.781 2.919 6,298,829 2.8161 -6.17%
2020-03-20 0 4.540 4.540 4.550 4.220 4.610 13,216,424 59,607,872 4.5101 2.971 2.971 2.978 2.762 3.017 20,195,695 2.9515 4.13%
2020-03-19 0 4.360 4.360 4.370 4.300 4.820 11,296,406 49,963,272 4.4229 2.853 2.853 2.860 2.814 3.154 17,261,763 2.8944 -9.54%
2020-03-18 0 4.820 4.820 4.830 4.800 5.200 6,461,021 32,159,275 4.9774 3.154 3.154 3.161 3.141 3.403 9,872,929 3.2573 -3.79%
2020-03-17 0 5.010 5.010 5.060 4.990 5.240 8,061,365 40,716,330 5.0508 3.279 3.279 3.311 3.266 3.429 12,318,375 3.3053 -4.39%
2020-03-16 0 5.240 5.240 5.250 5.200 5.480 5,667,821 30,177,224 5.3243 3.429 3.429 3.436 3.403 3.586 8,660,859 3.4843 -4.20%
2020-03-13 0 5.470 5.460 5.470 5.210 5.570 13,883,441 74,819,821 5.3891 3.580 3.573 3.580 3.410 3.645 21,214,948 3.5268 -6.81%
2020-03-12 0 5.870 5.870 5.890 5.800 5.990 5,395,401 31,672,896 5.8704 3.841 3.841 3.855 3.796 3.920 8,244,581 3.8417 -2.81%
2020-03-11 0 6.040 6.040 6.050 5.950 6.270 6,414,418 39,178,737 6.1079 3.953 3.953 3.959 3.894 4.103 9,801,716 3.9971 -0.66%
2020-03-10 0 6.080 6.080 6.100 5.960 6.170 6,288,248 38,244,133 6.0818 3.979 3.979 3.992 3.900 4.038 9,608,919 3.9801 -0.33%
2020-03-09 0 6.100 6.100 6.110 6.090 6.300 7,218,220 44,422,662 6.1542 3.992 3.992 3.998 3.985 4.123 11,029,986 4.0274 -5.13%
2020-03-06 0 6.430 6.430 6.450 6.350 6.470 3,098,827 19,980,417 6.4477 4.208 4.208 4.221 4.156 4.234 4,735,242 4.2195 -1.23%
2020-03-05 0 6.510 6.510 6.520 6.510 6.640 3,652,000 23,922,108 6.5504 4.260 4.260 4.267 4.260 4.345 5,580,532 4.2867 -0.91%
2020-03-04 0 6.570 6.560 6.570 6.460 6.640 3,053,425 20,069,110 6.5727 4.300 4.293 4.300 4.228 4.345 4,665,864 4.3013 0.00%
2020-03-03 0 6.570 6.560 6.570 6.510 6.750 3,698,000 24,430,760 6.6065 4.300 4.293 4.300 4.260 4.417 5,650,824 4.3234 -0.15%
2020-03-02 0 6.580 6.580 6.600 6.310 6.740 6,577,000 43,285,145 6.5813 4.306 4.306 4.319 4.129 4.411 10,050,153 4.3069 4.28%
2020-02-28 0 6.310 6.310 6.320 6.170 6.350 6,339,481 39,746,305 6.2696 4.129 4.129 4.136 4.038 4.156 9,687,206 4.1030 -1.41%
2020-02-27 0 6.400 6.390 6.400 6.230 6.640 16,842,764 107,277,937 6.3694 4.188 4.182 4.188 4.077 4.345 25,737,017 4.1682 -2.44%
2020-02-26 0 6.560 6.560 6.600 6.390 6.660 4,016,971 26,433,122 6.5804 4.293 4.293 4.319 4.182 4.358 6,138,235 4.3063 0.61%
2020-02-25 0 6.520 6.520 6.530 6.350 6.570 2,540,345 16,468,796 6.4829 4.267 4.267 4.273 4.156 4.300 3,881,839 4.2425 -0.46%
2020-02-24 0 6.550 6.550 6.560 6.520 6.790 2,750,000 18,063,960 6.5687 4.286 4.286 4.293 4.267 4.443 4,202,208 4.2987 -4.10%
2020-02-21 0 6.830 6.830 6.840 6.810 6.910 1,477,168 10,111,101 6.8449 4.470 4.470 4.476 4.457 4.522 2,257,224 4.4794 -0.73%
2020-02-20 0 6.880 6.880 6.890 6.760 6.920 3,080,950 21,138,920 6.8612 4.502 4.502 4.509 4.424 4.529 4,707,925 4.4901 -0.43%
2020-02-19 0 6.910 6.900 6.910 6.790 6.940 2,697,001 18,609,836 6.9002 4.522 4.515 4.522 4.443 4.542 4,121,222 4.5156 1.32%
2020-02-18 0 6.820 6.810 6.820 6.720 6.950 3,047,755 20,620,890 6.7659 4.463 4.457 4.463 4.398 4.548 4,657,200 4.4277 -0.87%
2020-02-17 0 6.880 6.880 6.890 6.760 6.940 2,424,889 16,719,180 6.8948 4.502 4.502 4.509 4.424 4.542 3,705,414 4.5121 0.88%
2020-02-14 0 6.820 6.810 6.820 6.780 6.890 1,650,364 11,266,986 6.8270 4.463 4.457 4.463 4.437 4.509 2,521,881 4.4677 0.44%
2020-02-13 0 6.790 6.780 6.790 6.670 6.920 3,363,089 22,934,684 6.8195 4.443 4.437 4.443 4.365 4.529 5,139,054 4.4628 1.80%
2020-02-12 0 6.670 6.670 6.710 6.630 6.870 8,498,889 56,969,132 6.7031 4.365 4.365 4.391 4.339 4.496 12,986,945 4.3866 -2.91%
2020-02-11 0 6.870 6.870 6.880 6.700 6.950 6,820,813 46,960,205 6.8848 4.496 4.496 4.502 4.385 4.548 10,422,718 4.5056 3.00%
2020-02-10 0 6.670 6.670 6.680 6.520 6.750 4,106,377 27,406,309 6.6741 4.365 4.365 4.372 4.267 4.417 6,274,855 4.3676 0.76%
2020-02-07 0 6.620 6.620 6.630 6.590 6.730 12,814,312 84,895,846 6.6251 4.332 4.332 4.339 4.313 4.404 19,581,238 4.3356 -0.45%
2020-02-06 0 6.650 6.640 6.650 6.310 6.650 8,524,380 55,813,748 6.5475 4.352 4.345 4.352 4.129 4.352 13,025,897 4.2848 7.61%
2020-02-05 0 6.180 6.170 6.180 6.150 6.300 3,351,921 20,802,031 6.2060 4.044 4.038 4.044 4.025 4.123 5,121,989 4.0613 -0.32%
2020-02-04 0 6.200 6.190 6.200 6.050 6.220 5,481,607 33,713,030 6.1502 4.057 4.051 4.057 3.959 4.070 8,376,310 4.0248 1.64%
2020-02-03 0 6.100 6.090 6.100 6.020 6.350 7,454,909 45,754,070 6.1374 3.992 3.985 3.992 3.940 4.156 11,391,665 4.0165 -1.77%
2020-01-31 0 6.210 6.210 6.220 6.210 6.600 6,567,278 41,205,943 6.2744 4.064 4.064 4.070 4.064 4.319 10,035,297 4.1061 -4.46%
2020-01-30 0 6.500 6.480 6.500 6.420 6.680 5,205,274 33,840,861 6.5013 4.254 4.241 4.254 4.201 4.372 7,954,052 4.2545 -3.42%
2020-01-29 0 6.730 6.700 6.730 6.590 6.960 4,969,274 33,465,872 6.7346 4.404 4.385 4.404 4.313 4.555 7,593,426 4.4072 -4.40%
2020-01-24 0 7.040 7.040 7.080 6.960 7.080 1,834,917 12,885,735 7.0225 4.607 4.607 4.633 4.555 4.633 2,803,892 4.5957 0.14%
2020-01-23 0 7.030 7.010 7.030 6.970 7.240 5,487,869 38,952,953 7.0980 4.601 4.587 4.601 4.561 4.738 8,385,879 4.6451 -1.40%
2020-01-22 0 7.130 7.120 7.130 6.950 7.140 2,239,250 15,838,990 7.0733 4.666 4.659 4.666 4.548 4.673 3,421,743 4.6289 1.57%
2020-01-21 0 7.020 7.020 7.030 6.960 7.170 4,814,000 33,974,026 7.0573 4.594 4.594 4.601 4.555 4.692 7,356,156 4.6184 -2.50%
2020-01-20 0 7.200 7.190 7.200 7.170 7.250 1,405,595 10,107,203 7.1907 4.712 4.705 4.712 4.692 4.745 2,147,855 4.7057 -0.69%
2020-01-17 0 7.250 7.230 7.250 7.150 7.280 3,659,522 26,387,311 7.2106 4.745 4.731 4.745 4.679 4.764 5,592,026 4.7187 0.55%
2020-01-16 0 7.210 7.200 7.210 7.170 7.270 4,697,097 33,860,660 7.2088 4.718 4.712 4.718 4.692 4.758 7,177,519 4.7176 -0.55%
2020-01-15 0 7.250 7.230 7.250 7.150 7.250 2,799,592 20,179,777 7.2081 4.745 4.731 4.745 4.679 4.745 4,277,988 4.7171 0.83%
2020-01-14 0 7.190 7.180 7.190 7.150 7.320 4,812,796 34,641,781 7.1978 4.705 4.699 4.705 4.679 4.790 7,354,316 4.7104 0.00%
2020-01-13 0 7.190 7.180 7.190 7.150 7.240 2,518,738 18,098,397 7.1855 4.705 4.699 4.705 4.679 4.738 3,848,822 4.7023 -0.69%
2020-01-10 0 7.240 7.220 7.250 7.130 7.270 2,377,194 17,168,429 7.2221 4.738 4.725 4.745 4.666 4.758 3,632,532 4.7263 0.28%
2020-01-09 0 7.220 7.210 7.220 7.100 7.250 2,712,000 19,568,920 7.2157 4.725 4.718 4.725 4.646 4.745 4,144,141 4.7221 1.98%
2020-01-08 0 7.080 7.060 7.080 7.020 7.200 2,581,738 18,281,882 7.0812 4.633 4.620 4.633 4.594 4.712 3,945,091 4.6341 -2.07%
2020-01-07 0 7.230 7.220 7.230 7.200 7.320 2,432,500 17,642,960 7.2530 4.731 4.725 4.731 4.712 4.790 3,717,044 4.7465 1.12%
2020-01-06 0 7.150 7.140 7.150 7.030 7.230 4,417,931 31,517,342 7.1340 4.679 4.673 4.679 4.601 4.731 6,750,933 4.6686 -1.65%
2020-01-03 0 7.270 7.230 7.270 7.200 7.360 7,279,358 52,843,996 7.2594 4.758 4.731 4.758 4.712 4.817 11,123,410 4.7507 -0.14%
2020-01-02 0 7.280 7.260 7.280 7.080 7.280 8,536,000 61,871,420 7.2483 4.764 4.751 4.764 4.633 4.764 13,043,654 4.7434 2.82%
2019-12-31 0 7.080 7.080 7.090 7.040 7.140 2,334,000 16,525,990 7.0805 4.633 4.633 4.640 4.607 4.673 3,566,529 4.6336 -0.28%
2019-12-30 0 7.100 7.100 7.120 6.910 7.150 5,320,238 37,777,689 7.1008 4.646 4.646 4.659 4.522 4.679 8,129,726 4.6469 1.43%
2019-12-27 0 7.000 7.000 7.010 6.840 7.040 5,272,479 36,780,762 6.9760 4.581 4.581 4.587 4.476 4.607 8,056,747 4.5652 2.19%
2019-12-24 0 6.850 6.840 6.850 6.830 6.900 1,198,024 8,211,015 6.8538 4.483 4.476 4.483 4.470 4.515 1,830,671 4.4852 -1.30%
2019-12-23 0 6.940 6.930 6.940 6.760 6.970 5,303,150 36,671,181 6.9150 4.542 4.535 4.542 4.424 4.561 8,103,614 4.5253 1.31%
2019-12-20 0 6.850 6.800 6.850 6.740 6.850 5,902,838 40,282,880 6.8243 4.483 4.450 4.483 4.411 4.483 9,019,983 4.4660 0.29%
2019-12-19 0 6.830 6.800 6.830 6.750 6.880 13,079,866 88,956,822 6.8010 4.470 4.450 4.470 4.417 4.502 19,987,024 4.4507 -1.30%
2019-12-18 0 6.920 6.900 6.920 6.640 6.940 18,154,872 123,821,692 6.8203 4.529 4.515 4.529 4.345 4.542 27,742,017 4.4633 4.53%
2019-12-17 0 6.620 6.620 6.630 6.170 6.650 30,496,982 194,951,322 6.3925 4.332 4.332 4.339 4.038 4.352 46,601,695 4.1834 6.26%
2019-12-16 0 6.230 6.220 6.230 6.210 6.320 6,989,000 43,685,390 6.2506 4.077 4.070 4.077 4.064 4.136 10,679,721 4.0905 -1.42%
2019-12-13 0 6.320 6.320 6.330 6.320 6.480 7,276,220 46,226,473 6.3531 4.136 4.136 4.142 4.136 4.241 11,118,614 4.1576 -0.63%
2019-12-12 0 6.360 6.360 6.370 6.320 6.410 5,249,965 33,420,062 6.3658 4.162 4.162 4.169 4.136 4.195 8,022,344 4.1659 -0.31%
2019-12-11 0 6.380 6.370 6.380 6.350 6.440 2,254,704 14,395,201 6.3845 4.175 4.169 4.175 4.156 4.214 3,445,358 4.1781 0.16%
2019-12-10 0 6.370 6.360 6.370 6.310 6.440 2,558,738 16,251,728 6.3515 4.169 4.162 4.169 4.129 4.214 3,909,945 4.1565 -0.78%
2019-12-09 0 6.420 6.420 6.430 6.340 6.480 3,215,177 20,653,909 6.4239 4.201 4.201 4.208 4.149 4.241 4,913,034 4.2039 0.63%
2019-12-06 0 6.380 6.370 6.380 6.200 6.390 3,918,751 24,868,849 6.3461 4.175 4.169 4.175 4.057 4.182 5,988,148 4.1530 1.27%
2019-12-05 0 6.300 6.300 6.310 6.270 6.360 3,100,547 19,557,325 6.3077 4.123 4.123 4.129 4.103 4.162 4,737,870 4.1279 0.48%
2019-12-04 0 6.270 6.260 6.270 6.220 6.420 3,954,738 24,836,264 6.2801 4.103 4.097 4.103 4.070 4.201 6,043,139 4.1098 -1.42%
2019-12-03 0 6.360 6.360 6.380 6.200 6.420 3,848,652 24,449,835 6.3528 4.162 4.162 4.175 4.057 4.201 5,881,031 4.1574 1.92%
2019-12-02 0 6.240 6.240 6.250 6.200 6.330 3,950,000 24,722,710 6.2589 4.084 4.084 4.090 4.057 4.142 6,035,899 4.0959 1.13%
2019-11-29 0 6.170 6.170 6.180 6.170 6.450 10,139,356 63,024,014 6.2158 4.038 4.038 4.044 4.038 4.221 15,493,703 4.0677 -4.93%
2019-11-28 0 6.490 6.480 6.490 6.450 6.630 2,021,348 13,092,396 6.4771 4.247 4.241 4.247 4.221 4.339 3,088,773 4.2387 -1.07%
2019-11-27 0 6.560 6.550 6.560 6.540 6.690 3,179,819 20,894,063 6.5708 4.293 4.286 4.293 4.280 4.378 4,859,004 4.3001 -1.80%
2019-11-26 0 6.680 6.670 6.680 6.620 6.760 9,471,997 63,239,474 6.6765 4.372 4.365 4.372 4.332 4.424 14,473,928 4.3692 -0.15%
2019-11-25 0 6.690 6.670 6.690 6.550 6.770 4,336,172 28,884,516 6.6613 4.378 4.365 4.378 4.286 4.430 6,625,999 4.3593 2.45%
2019-11-22 0 6.530 6.520 6.530 6.480 6.610 6,900,764 45,004,163 6.5216 4.273 4.267 4.273 4.241 4.326 10,544,889 4.2679 0.00%
2019-11-21 0 6.530 6.520 6.530 6.450 6.610 3,955,497 25,807,789 6.5245 4.273 4.267 4.273 4.221 4.326 6,044,299 4.2698 -2.39%
2019-11-20 0 6.690 6.680 6.690 6.620 6.800 5,488,434 36,601,018 6.6688 4.378 4.372 4.378 4.332 4.450 8,386,742 4.3642 -1.91%
2019-11-19 0 6.820 6.810 6.820 6.500 6.850 10,739,953 72,084,155 6.7118 4.463 4.457 4.463 4.254 4.483 16,411,460 4.3923 4.92%
2019-11-18 0 6.500 6.500 6.510 6.400 6.550 4,474,030 29,099,293 6.5040 4.254 4.254 4.260 4.188 4.286 6,836,656 4.2564 1.72%
2019-11-15 0 6.390 6.390 6.400 6.370 6.650 8,938,467 57,332,614 6.4141 4.182 4.182 4.188 4.169 4.352 13,658,654 4.1975 -3.03%
2019-11-14 0 6.590 6.580 6.590 6.550 6.780 4,589,027 30,450,061 6.6354 4.313 4.306 4.313 4.286 4.437 7,012,380 4.3423 -1.79%
2019-11-13 0 6.710 6.710 6.720 6.670 6.880 6,036,390 40,607,959 6.7272 4.391 4.391 4.398 4.365 4.502 9,224,060 4.4024 -3.31%
2019-11-12 0 6.940 6.910 6.940 6.840 7.080 6,634,178 45,859,062 6.9125 4.542 4.522 4.542 4.476 4.633 10,137,526 4.5237 -1.00%
2019-11-11 0 7.010 7.000 7.010 6.900 7.190 4,857,476 34,089,921 7.0180 4.587 4.581 4.587 4.515 4.705 7,422,591 4.5927 -2.64%
2019-11-08 0 7.200 7.190 7.200 7.190 7.370 5,221,406 37,733,638 7.2267 4.712 4.705 4.712 4.705 4.823 7,978,703 4.7293 -1.23%
2019-11-07 0 7.290 7.280 7.290 7.250 7.400 2,900,785 21,136,136 7.2864 4.771 4.764 4.771 4.745 4.843 4,432,619 4.7683 -1.09%
2019-11-06 0 7.370 7.370 7.380 7.340 7.440 3,471,070 25,585,415 7.3710 4.823 4.823 4.830 4.803 4.869 5,304,057 4.8237 -0.14%
2019-11-05 0 7.380 7.380 7.390 7.300 7.380 5,468,408 40,217,905 7.3546 4.830 4.830 4.836 4.777 4.830 8,356,141 4.8130 0.82%
2019-11-04 0 7.320 7.310 7.320 7.240 7.360 3,333,445 24,354,680 7.3062 4.790 4.784 4.790 4.738 4.817 5,093,756 4.7813 0.83%
2019-11-01 0 7.260 7.250 7.260 7.120 7.270 4,168,543 30,139,838 7.2303 4.751 4.745 4.751 4.659 4.758 6,369,849 4.7316 0.55%
2019-10-31 0 7.220 7.210 7.220 7.060 7.360 7,576,715 54,514,988 7.1951 4.725 4.718 4.725 4.620 4.817 11,577,794 4.7086 -1.50%
2019-10-30 0 7.330 7.310 7.330 7.290 7.440 4,229,397 31,070,082 7.3462 4.797 4.784 4.797 4.771 4.869 6,462,838 4.8075 -0.95%
2019-10-29 0 7.400 7.390 7.400 7.350 7.510 2,655,952 19,635,817 7.3931 4.843 4.836 4.843 4.810 4.915 4,058,496 4.8382 -0.27%
2019-10-28 0 7.420 7.400 7.420 7.280 7.470 2,182,666 16,095,752 7.3744 4.856 4.843 4.856 4.764 4.889 3,335,279 4.8259 0.95%
2019-10-25 0 7.350 7.350 7.360 7.260 7.640 7,531,051 55,556,942 7.3771 4.810 4.810 4.817 4.751 5.000 11,508,015 4.8277 -3.16%
2019-10-24 0 7.590 7.560 7.590 7.430 7.740 19,475,396 147,051,823 7.5506 4.967 4.947 4.967 4.862 5.065 29,759,878 4.9413 1.20%
2019-10-23 0 7.500 7.490 7.500 7.290 7.700 32,760,300 239,432,770 7.3086 4.908 4.902 4.908 4.771 5.039 50,060,216 4.7829 2.46%
2019-10-22 0 7.320 7.300 7.320 7.260 7.410 4,802,439 35,190,289 7.3276 4.790 4.777 4.790 4.751 4.849 7,338,490 4.7953 0.41%
2019-10-21 0 7.290 7.290 7.300 7.210 7.400 5,128,500 37,505,031 7.3131 4.771 4.771 4.777 4.718 4.843 7,836,736 4.7858 -0.41%
2019-10-18 0 7.320 7.320 7.380 7.010 7.420 17,275,796 125,594,452 7.2700 4.790 4.790 4.830 4.587 4.856 26,398,723 4.7576 4.27%
2019-10-17 0 7.020 7.010 7.020 6.980 7.190 12,016,254 84,915,816 7.0667 4.594 4.587 4.594 4.568 4.705 18,361,745 4.6246 -1.13%
2019-10-16 0 7.100 7.090 7.100 7.010 7.170 7,704,000 54,609,788 7.0885 4.646 4.640 4.646 4.587 4.692 11,772,295 4.6388 -0.28%
2019-10-15 0 7.120 7.110 7.120 7.080 7.210 4,236,344 30,178,018 7.1236 4.659 4.653 4.659 4.633 4.718 6,473,454 4.6618 -0.56%
2019-10-14 0 7.160 7.150 7.160 7.140 7.270 3,426,768 24,632,406 7.1882 4.686 4.679 4.686 4.673 4.758 5,236,361 4.7041 -0.56%
2019-10-11 0 7.200 7.190 7.200 7.160 7.290 4,918,669 35,533,252 7.2242 4.712 4.705 4.712 4.686 4.771 7,516,098 4.7276 1.27%
2019-10-10 0 7.110 7.110 7.120 7.090 7.210 2,787,000 19,894,096 7.1382 4.653 4.653 4.659 4.640 4.718 4,258,747 4.6713 0.28%
2019-10-09 0 7.090 7.080 7.090 7.050 7.190 3,232,812 23,001,949 7.1152 4.640 4.633 4.640 4.614 4.705 4,939,981 4.6563 -0.84%
2019-10-08 0 7.150 7.140 7.150 7.100 7.350 5,791,677 41,687,570 7.1978 4.679 4.673 4.679 4.646 4.810 8,850,120 4.7104 -1.24%
2019-10-04 0 7.240 7.220 7.240 7.130 7.340 2,516,196 18,139,823 7.2092 4.738 4.725 4.738 4.666 4.803 3,844,938 4.7178 -0.82%
2019-10-03 0 7.300 7.300 7.310 7.090 7.360 4,656,128 33,887,023 7.2779 4.777 4.777 4.784 4.640 4.817 7,114,916 4.7628 -1.35%
2019-10-02 0 7.400 7.380 7.400 7.210 7.480 3,874,000 28,594,980 7.3813 4.843 4.830 4.843 4.718 4.895 5,919,765 4.8304 0.41%
2019-09-30 0 7.370 7.360 7.380 7.270 7.420 5,544,700 40,774,686 7.3538 4.823 4.817 4.830 4.758 4.856 8,472,721 4.8125 -0.14%
2019-09-27 0 7.380 7.380 7.410 7.340 7.480 2,741,278 20,284,085 7.3995 4.830 4.830 4.849 4.803 4.895 4,188,880 4.8424 -1.60%
2019-09-26 0 7.500 7.490 7.500 7.450 7.690 3,392,001 25,520,477 7.5237 4.908 4.902 4.908 4.875 5.032 5,183,234 4.9237 0.00%
2019-09-25 0 7.500 7.480 7.500 7.470 7.700 4,505,310 33,943,838 7.5342 4.908 4.895 4.908 4.889 5.039 6,884,454 4.9305 -2.47%
2019-09-24 0 7.690 7.680 7.690 7.620 7.810 4,437,759 34,224,278 7.7121 5.032 5.026 5.032 4.987 5.111 6,781,231 5.0469 -1.66%
2019-09-23 0 7.820 7.790 7.820 7.640 7.850 3,798,662 29,465,431 7.7568 5.118 5.098 5.118 5.000 5.137 5,804,643 5.0762 0.77%
2019-09-20 0 7.760 7.750 7.760 7.690 8.020 5,746,311 44,578,525 7.7578 5.078 5.072 5.078 5.032 5.248 8,780,798 5.0768 0.13%
2019-09-19 0 7.750 7.740 7.750 7.730 7.830 4,486,390 34,850,420 7.7680 5.072 5.065 5.072 5.059 5.124 6,855,543 5.0835 -1.15%
2019-09-18 0 7.840 7.830 7.840 7.770 8.050 6,827,163 54,038,118 7.9152 5.131 5.124 5.131 5.085 5.268 10,432,421 5.1798 -0.38%
2019-09-17 0 7.870 7.870 7.890 7.850 8.150 8,656,164 69,150,956 7.9886 5.150 5.150 5.163 5.137 5.334 13,227,273 5.2279 -0.25%
2019-09-16 0 8.050 8.040 8.050 7.910 8.070 5,884,878 46,968,807 7.9813 5.163 5.157 5.163 5.074 5.176 9,174,897 5.1193 1.13%
2019-09-13 0 7.960 7.950 7.960 7.620 7.990 4,766,714 37,478,010 7.8624 5.106 5.099 5.106 4.888 5.125 7,431,608 5.0431 3.78%
2019-09-12 0 7.670 7.650 7.670 7.480 7.720 7,520,621 57,329,367 7.6230 4.920 4.907 4.920 4.798 4.952 11,725,124 4.8894 2.68%
2019-09-11 0 7.470 7.460 7.470 7.340 7.520 2,536,511 18,857,206 7.4343 4.791 4.785 4.791 4.708 4.823 3,954,581 4.7684 1.36%
2019-09-10 0 7.370 7.360 7.370 7.280 7.500 2,654,839 19,536,959 7.3590 4.727 4.721 4.727 4.669 4.811 4,139,062 4.7201 0.27%
2019-09-09 0 7.350 7.340 7.350 7.290 7.480 1,760,342 12,940,937 7.3514 4.714 4.708 4.714 4.676 4.798 2,744,484 4.7153 -0.68%
2019-09-06 0 7.400 7.400 7.410 7.340 7.510 3,326,565 24,660,981 7.4133 4.746 4.746 4.753 4.708 4.817 5,186,325 4.7550 1.37%
2019-09-05 0 7.300 7.270 7.300 7.150 7.300 3,713,225 26,894,566 7.2429 4.682 4.663 4.682 4.586 4.682 5,789,153 4.6457 2.10%
2019-09-04 0 7.150 7.150 7.170 6.840 7.220 4,188,446 29,774,200 7.1087 4.586 4.586 4.599 4.387 4.631 6,530,052 4.5596 4.84%
2019-09-03 0 6.820 6.820 6.830 6.820 6.890 2,538,288 17,358,044 6.8385 4.374 4.374 4.381 4.374 4.419 3,957,351 4.3863 -1.59%
2019-09-02 0 6.930 6.920 6.930 6.900 7.080 3,219,000 22,366,538 6.9483 4.445 4.439 4.445 4.426 4.541 5,018,625 4.4567 -1.98%
2019-08-30 0 7.070 7.060 7.070 6.910 7.120 7,600,485 53,759,534 7.0732 4.535 4.528 4.535 4.432 4.567 11,849,637 4.5368 2.17%
2019-08-29 0 6.920 6.920 6.930 6.790 6.930 3,800,212 26,143,405 6.8795 4.439 4.439 4.445 4.355 4.445 5,924,771 4.4126 1.02%
2019-08-28 0 6.850 6.840 6.850 6.790 6.900 1,851,240 12,681,351 6.8502 4.394 4.387 4.394 4.355 4.426 2,886,200 4.3938 0.15%
2019-08-27 0 6.840 6.840 6.850 6.720 6.900 4,869,677 33,280,378 6.8342 4.387 4.387 4.394 4.310 4.426 7,592,134 4.3835 2.70%
2019-08-26 0 6.660 6.660 6.690 6.420 6.760 5,155,525 33,996,379 6.5942 4.272 4.272 4.291 4.118 4.336 8,037,789 4.2296 -2.49%
2019-08-23 0 6.830 6.820 6.830 6.760 6.920 6,157,000 42,083,530 6.8351 4.381 4.374 4.381 4.336 4.439 9,599,152 4.3841 -0.87%
2019-08-22 0 6.890 6.890 6.900 6.830 6.960 4,179,503 28,809,080 6.8929 4.419 4.419 4.426 4.381 4.464 6,516,109 4.4212 0.44%
2019-08-21 0 6.860 6.860 6.870 6.850 6.910 2,318,760 15,940,386 6.8745 4.400 4.400 4.406 4.394 4.432 3,615,093 4.4094 -0.44%
2019-08-20 0 6.890 6.890 6.910 6.800 7.020 7,709,618 53,256,064 6.9077 4.419 4.419 4.432 4.362 4.503 12,019,782 4.4307 1.62%
2019-08-19 0 6.780 6.770 6.780 6.600 6.930 9,872,500 66,927,330 6.7792 4.349 4.342 4.349 4.233 4.445 15,391,852 4.3482 4.47%
2019-08-16 0 6.490 6.490 6.500 6.340 6.590 3,456,702 22,430,266 6.4889 4.163 4.163 4.169 4.067 4.227 5,389,217 4.1621 0.46%
2019-08-15 0 6.460 6.450 6.460 6.300 6.490 3,874,716 24,906,857 6.4280 4.144 4.137 4.144 4.041 4.163 6,040,927 4.1230 0.16%
2019-08-14 0 6.450 6.450 6.490 6.440 6.740 5,472,922 35,625,217 6.5094 4.137 4.137 4.163 4.131 4.323 8,532,631 4.1752 -0.15%
2019-08-13 0 6.460 6.450 6.460 6.460 6.780 5,651,900 37,166,492 6.5759 4.144 4.137 4.144 4.144 4.349 8,811,669 4.2179 -4.72%
2019-08-12 0 6.780 6.770 6.780 6.760 6.910 2,694,250 18,379,535 6.8218 4.349 4.342 4.349 4.336 4.432 4,200,506 4.3756 -0.44%
2019-08-09 0 6.810 6.810 6.820 6.810 7.160 3,895,596 26,886,884 6.9019 4.368 4.368 4.374 4.368 4.593 6,073,480 4.4269 -2.85%
2019-08-08 0 7.010 7.010 7.050 6.910 7.080 3,414,000 23,933,940 7.0105 4.496 4.496 4.522 4.432 4.541 5,322,642 4.4966 1.59%
2019-08-07 0 6.900 6.900 6.920 6.800 6.920 3,634,000 24,979,880 6.8739 4.426 4.426 4.439 4.362 4.439 5,665,636 4.4090 0.88%
2019-08-06 0 6.840 6.840 6.860 6.650 6.910 8,829,271 60,003,053 6.7959 4.387 4.387 4.400 4.265 4.432 13,765,392 4.3590 -3.12%
2019-08-05 0 7.060 7.050 7.060 7.010 7.700 19,785,330 142,413,510 7.1979 4.528 4.522 4.528 4.496 4.939 30,846,580 4.6168 -8.90%
2019-08-02 0 7.750 7.740 7.750 7.700 7.980 7,913,750 61,497,982 7.7710 4.971 4.965 4.971 4.939 5.118 12,338,037 4.9844 -3.49%
2019-08-01 0 8.030 8.020 8.030 7.990 8.280 8,807,606 71,304,440 8.0958 5.151 5.144 5.151 5.125 5.311 13,731,615 5.1927 -0.86%
2019-07-31 0 8.100 8.090 8.100 7.800 8.100 6,092,000 48,676,414 7.9902 5.195 5.189 5.195 5.003 5.195 9,497,813 5.1250 1.63%
2019-07-30 0 7.970 7.960 7.970 7.740 7.980 4,616,554 36,630,437 7.9346 5.112 5.106 5.112 4.965 5.118 7,197,500 5.0893 1.27%
2019-07-29 0 7.870 7.860 7.870 7.800 7.970 4,028,644 31,658,106 7.8583 5.048 5.041 5.048 5.003 5.112 6,280,911 5.0404 -1.01%
2019-07-26 0 7.950 7.950 7.960 7.880 8.000 5,057,012 40,177,178 7.9448 5.099 5.099 5.106 5.054 5.131 7,884,201 5.0959 -0.75%
2019-07-25 0 8.010 8.000 8.010 7.970 8.080 12,694,642 101,561,010 8.0003 5.138 5.131 5.138 5.112 5.183 19,791,749 5.1315 -1.48%
2019-07-24 0 8.130 8.120 8.130 8.100 8.180 4,083,600 33,245,746 8.1413 5.215 5.208 5.215 5.195 5.247 6,366,591 5.2219 -0.12%
2019-07-23 0 8.140 8.130 8.140 7.920 8.200 5,370,400 43,602,788 8.1191 5.221 5.215 5.221 5.080 5.260 8,372,793 5.2077 2.39%
2019-07-22 0 7.950 7.950 7.970 7.800 8.000 2,244,982 17,857,213 7.9543 5.099 5.099 5.112 5.003 5.131 3,500,069 5.1020 -0.38%
2019-07-19 0 7.980 7.980 7.990 7.850 8.040 8,832,030 69,987,448 7.9243 5.118 5.118 5.125 5.035 5.157 13,769,693 5.0827 0.63%
2019-07-18 0 7.930 7.920 7.930 7.830 7.930 2,206,500 17,366,610 7.8707 5.086 5.080 5.086 5.022 5.086 3,440,073 5.0483 0.25%
2019-07-17 0 7.910 7.910 7.940 7.880 7.980 2,818,000 22,338,480 7.9271 5.074 5.074 5.093 5.054 5.118 4,393,440 5.0845 -0.75%
2019-07-16 0 7.970 7.940 7.970 7.850 8.010 5,930,638 47,182,173 7.9557 5.112 5.093 5.112 5.035 5.138 9,246,240 5.1028 1.53%
2019-07-15 0 7.850 7.840 7.850 7.780 7.920 6,279,865 49,308,526 7.8518 5.035 5.029 5.035 4.990 5.080 9,790,707 5.0363 0.00%
2019-07-12 0 7.850 7.840 7.850 7.840 7.980 5,188,027 40,839,928 7.8720 5.035 5.029 5.035 5.029 5.118 8,088,462 5.0492 -1.63%
2019-07-11 0 7.980 7.970 7.980 7.950 8.060 4,252,610 33,964,021 7.9866 5.118 5.112 5.118 5.099 5.170 6,630,088 5.1227 -0.50%
2019-07-10 0 8.020 7.990 8.020 7.980 8.070 1,822,000 14,590,370 8.0079 5.144 5.125 5.144 5.118 5.176 2,840,613 5.1363 -0.37%
2019-07-09 0 8.050 8.020 8.050 7.900 8.060 4,255,000 33,958,260 7.9808 5.163 5.144 5.163 5.067 5.170 6,633,814 5.1190 0.00%
2019-07-08 0 8.050 8.040 8.050 8.000 8.130 4,125,943 33,320,527 8.0759 5.163 5.157 5.163 5.131 5.215 6,432,606 5.1799 -1.23%
2019-07-05 0 8.150 8.120 8.150 8.050 8.180 3,320,411 26,968,764 8.1221 5.227 5.208 5.227 5.163 5.247 5,176,731 5.2096 0.49%
2019-07-04 0 8.110 8.100 8.110 8.060 8.150 3,408,392 27,614,297 8.1019 5.202 5.195 5.202 5.170 5.227 5,313,899 5.1966 0.25%
2019-07-03 0 8.090 8.080 8.090 8.000 8.130 2,648,700 21,438,007 8.0938 5.189 5.183 5.189 5.131 5.215 4,129,491 5.1914 0.50%
2019-07-02 0 8.050 8.040 8.050 8.010 8.170 7,025,030 56,601,157 8.0571 5.163 5.157 5.163 5.138 5.240 10,952,466 5.1679 0.37%
2019-06-28 0 8.020 8.000 8.020 7.950 8.070 5,012,442 40,129,425 8.0060 5.144 5.131 5.144 5.099 5.176 7,814,714 5.1351 -0.25%
2019-06-27 0 8.040 8.030 8.040 8.000 8.110 1,238,762 9,958,222 8.0389 5.157 5.151 5.157 5.131 5.202 1,931,308 5.1562 0.50%
2019-06-26 0 8.000 7.990 8.000 7.970 8.080 3,792,500 30,429,608 8.0236 5.131 5.125 5.131 5.112 5.183 5,912,747 5.1464 0.00%
2019-06-25 0 8.000 7.990 8.000 7.950 8.200 6,619,786 53,271,904 8.0474 5.131 5.125 5.131 5.099 5.260 10,320,665 5.1617 -1.84%
2019-06-24 0 8.150 8.140 8.150 8.100 8.400 5,295,250 43,665,453 8.2462 5.227 5.221 5.227 5.195 5.388 8,255,630 5.2892 -2.51%
2019-06-21 0 8.360 8.350 8.360 8.280 8.470 7,784,162 64,850,522 8.3311 5.362 5.356 5.362 5.311 5.433 12,136,001 5.3436 0.48%
2019-06-20 0 8.320 8.300 8.320 8.110 8.420 11,782,891 97,495,177 8.2743 5.337 5.324 5.337 5.202 5.401 18,370,272 5.3072 1.09%
2019-06-19 0 8.230 8.210 8.230 8.140 8.330 5,862,051 48,198,576 8.2221 5.279 5.266 5.279 5.221 5.343 9,139,308 5.2738 1.48%
2019-06-18 0 8.110 8.100 8.110 8.010 8.150 12,336,079 99,945,002 8.1018 5.202 5.195 5.202 5.138 5.227 19,232,727 5.1966 -0.61%
2019-06-17 0 8.160 8.160 8.170 8.130 8.380 7,125,182 58,504,427 8.2109 5.234 5.234 5.240 5.215 5.375 11,108,609 5.2666 -3.43%
2019-06-14 0 8.450 8.440 8.450 8.330 8.600 8,841,066 74,899,456 8.4718 5.420 5.414 5.420 5.343 5.516 13,783,781 5.4339 0.96%
2019-06-13 0 8.370 8.360 8.370 8.230 8.380 14,279,997 118,619,793 8.3067 5.369 5.362 5.369 5.279 5.375 22,263,418 5.3280 0.24%
2019-06-12 0 8.350 8.330 8.350 8.100 8.380 10,165,304 84,414,017 8.3041 5.356 5.343 5.356 5.195 5.375 15,848,352 5.3264 0.12%
2019-06-11 0 8.340 8.330 8.340 8.010 8.380 11,467,668 95,114,212 8.2941 5.349 5.343 5.349 5.138 5.375 17,878,819 5.3199 4.77%
2019-06-10 0 7.960 7.960 7.970 7.900 8.080 9,920,172 79,210,747 7.9848 5.106 5.106 5.112 5.067 5.183 15,466,175 5.1215 -0.62%
2019-06-06 0 8.010 8.000 8.010 7.950 8.100 5,766,960 46,404,766 8.0467 5.138 5.131 5.138 5.099 5.195 8,991,055 5.1612 1.65%
2019-06-05 0 8.000 7.990 8.000 7.960 8.080 5,483,535 43,824,579 7.9920 5.054 5.048 5.054 5.029 5.105 8,679,368 5.0493 -0.37%
2019-06-04 0 8.030 8.010 8.030 7.940 8.160 6,920,394 55,507,675 8.0209 5.073 5.061 5.073 5.016 5.155 10,953,636 5.0675 -0.25%
2019-06-03 0 8.050 8.030 8.050 7.880 8.060 10,722,000 85,716,596 7.9945 5.086 5.073 5.086 4.979 5.092 16,970,838 5.0508 0.25%
2019-05-31 0 8.030 8.020 8.030 7.850 8.080 9,270,767 73,974,264 7.9793 5.073 5.067 5.073 4.960 5.105 14,673,819 5.0412 1.77%
2019-05-30 0 7.890 7.890 7.900 7.670 7.950 9,905,014 77,751,736 7.8497 4.985 4.985 4.991 4.846 5.023 15,677,709 4.9594 1.28%
2019-05-29 0 7.790 7.790 7.800 7.700 7.880 9,875,184 76,925,861 7.7898 4.922 4.922 4.928 4.865 4.979 15,630,494 4.9215 2.37%
2019-05-28 0 7.610 7.610 7.620 7.540 7.670 11,452,177 87,185,191 7.6130 4.808 4.808 4.814 4.764 4.846 18,126,566 4.8098 1.47%
2019-05-27 0 7.500 7.480 7.500 7.400 7.500 3,143,812 23,360,136 7.4305 4.738 4.726 4.738 4.675 4.738 4,976,042 4.6945 0.81%
2019-05-24 0 7.440 7.420 7.440 7.310 7.450 3,913,830 28,859,435 7.3737 4.701 4.688 4.701 4.618 4.707 6,194,831 4.6586 1.09%
2019-05-23 0 7.360 7.360 7.370 7.330 7.570 4,928,683 36,318,626 7.3688 4.650 4.650 4.656 4.631 4.783 7,801,146 4.6556 -2.00%
2019-05-22 0 7.510 7.500 7.510 7.490 7.690 5,258,000 39,697,520 7.5499 4.745 4.738 4.745 4.732 4.858 8,322,390 4.7700 -1.57%
2019-05-21 0 7.630 7.630 7.640 7.530 7.760 6,019,804 46,130,591 7.6631 4.821 4.821 4.827 4.757 4.903 9,528,178 4.8415 0.93%
2019-05-20 0 7.560 7.550 7.560 7.430 7.600 5,391,589 40,632,485 7.5363 4.776 4.770 4.776 4.694 4.802 8,533,836 4.7613 1.20%
2019-05-17 0 7.470 7.470 7.490 7.420 7.700 3,630,329 27,379,217 7.5418 4.719 4.719 4.732 4.688 4.865 5,746,104 4.7648 -1.45%
2019-05-16 0 7.580 7.580 7.600 7.440 7.690 3,527,058 26,870,226 7.6183 4.789 4.789 4.802 4.701 4.858 5,582,646 4.8132 0.40%
2019-05-15 0 7.550 7.550 7.560 7.490 7.610 2,924,894 22,154,712 7.5745 4.770 4.770 4.776 4.732 4.808 4,629,538 4.7855 0.13%
2019-05-14 0 7.540 7.520 7.540 7.320 7.600 6,848,663 50,997,663 7.4464 4.764 4.751 4.764 4.625 4.802 10,840,100 4.7045 -1.44%
2019-05-10 0 7.650 7.640 7.650 7.520 7.800 9,278,495 70,890,836 7.6403 4.833 4.827 4.833 4.751 4.928 14,686,051 4.8271 -0.26%
2019-05-09 0 7.670 7.670 7.690 7.630 7.890 9,857,601 76,068,409 7.7167 4.846 4.846 4.858 4.821 4.985 15,602,663 4.8753 -0.39%
2019-05-08 0 7.700 7.670 7.700 7.570 7.720 4,931,643 37,659,224 7.6362 4.865 4.846 4.865 4.783 4.877 7,805,831 4.8245 -0.26%
2019-05-07 0 7.720 7.720 7.730 7.660 7.840 5,140,000 39,738,840 7.7313 4.877 4.877 4.884 4.840 4.953 8,135,619 4.8846 0.92%
2019-05-06 0 7.650 7.650 7.660 7.540 7.940 8,259,908 63,109,529 7.6405 4.833 4.833 4.840 4.764 5.016 13,073,826 4.8272 -4.49%
2019-05-03 0 8.010 8.000 8.010 7.820 8.100 4,968,708 39,797,245 8.0096 5.061 5.054 5.061 4.941 5.117 7,864,497 5.0604 1.52%
2019-05-02 0 7.890 7.870 7.890 7.830 8.150 11,893,740 94,194,532 7.9197 4.985 4.972 4.985 4.947 5.149 18,825,475 5.0036 -2.95%
2019-04-30 0 8.130 8.120 8.130 8.010 8.240 4,267,600 34,626,870 8.1139 5.136 5.130 5.136 5.061 5.206 6,754,780 5.1263 -0.49%
2019-04-29 0 8.170 8.170 8.180 8.140 8.250 5,875,985 48,262,329 8.2135 5.162 5.162 5.168 5.143 5.212 9,300,540 5.1892 1.11%
2019-04-26 0 8.080 8.070 8.080 7.970 8.180 10,136,073 82,047,463 8.0946 5.105 5.099 5.105 5.035 5.168 16,043,430 5.1141 1.13%
2019-04-25 0 7.990 7.990 8.000 7.990 8.170 6,206,698 50,157,122 8.0811 5.048 5.048 5.054 5.048 5.162 9,823,994 5.1056 -1.48%
2019-04-24 0 8.110 8.070 8.110 8.000 8.140 8,225,553 66,448,354 8.0783 5.124 5.099 5.124 5.054 5.143 13,019,449 5.1038 1.00%
2019-04-23 0 8.030 8.010 8.030 7.950 8.180 9,307,081 75,247,892 8.0850 5.073 5.061 5.073 5.023 5.168 14,731,297 5.1080 -0.62%
2019-04-18 0 8.080 8.060 8.080 7.890 8.080 6,810,953 54,640,030 8.0224 5.105 5.092 5.105 4.985 5.105 10,780,413 5.0685 0.62%
2019-04-17 0 8.030 8.010 8.030 7.750 8.030 10,745,608 85,327,735 7.9407 5.073 5.061 5.073 4.896 5.073 17,008,205 5.0169 3.61%
2019-04-16 0 7.750 7.740 7.750 7.700 7.950 13,403,699 104,066,072 7.7640 4.896 4.890 4.896 4.865 5.023 21,215,446 4.9052 -1.27%
2019-04-15 0 7.850 7.840 7.850 7.770 7.930 14,627,449 115,047,214 7.8652 4.960 4.953 4.960 4.909 5.010 23,152,404 4.9691 2.21%
2019-04-12 0 7.680 7.660 7.680 7.370 7.710 16,911,936 129,049,233 7.6307 4.852 4.840 4.852 4.656 4.871 26,768,302 4.8210 4.35%
2019-04-11 0 7.360 7.350 7.360 7.280 7.410 6,854,944 50,192,025 7.3220 4.650 4.644 4.650 4.599 4.682 10,850,042 4.6260 0.14%
2019-04-10 0 7.350 7.340 7.350 7.270 7.380 8,772,986 64,293,329 7.3286 4.644 4.637 4.644 4.593 4.663 13,885,929 4.6301 -0.14%
2019-04-09 0 7.360 7.360 7.370 7.250 7.420 6,646,946 48,876,778 7.3533 4.650 4.650 4.656 4.580 4.688 10,520,821 4.6457 1.10%
2019-04-08 0 7.280 7.270 7.280 7.220 7.310 7,723,712 56,106,177 7.2641 4.599 4.593 4.599 4.562 4.618 12,225,132 4.5894 1.11%
2019-04-04 0 7.200 7.190 7.200 7.160 7.350 8,811,817 63,551,661 7.2121 4.549 4.543 4.549 4.524 4.644 13,947,391 4.5565 -1.37%
2019-04-03 0 7.300 7.290 7.300 7.200 7.330 9,033,762 65,592,044 7.2608 4.612 4.606 4.612 4.549 4.631 14,298,686 4.5873 0.41%
2019-04-02 0 7.270 7.270 7.280 7.210 7.320 10,179,929 73,734,261 7.2431 4.593 4.593 4.599 4.555 4.625 16,112,846 4.5761 0.41%
2019-04-01 0 7.240 7.230 7.240 7.140 7.450 27,627,520 198,930,644 7.2005 4.574 4.568 4.574 4.511 4.707 43,728,985 4.5492 -1.50%
2019-03-29 0 7.350 7.340 7.350 7.290 7.480 12,047,232 88,480,416 7.3445 4.644 4.637 4.644 4.606 4.726 19,068,423 4.6402 -0.41%
2019-03-28 0 7.380 7.350 7.380 7.270 7.420 6,384,412 46,820,185 7.3335 4.663 4.644 4.663 4.593 4.688 10,105,281 4.6332 0.96%
2019-03-27 0 7.310 7.310 7.340 7.210 7.460 7,423,105 54,411,697 7.3300 4.618 4.618 4.637 4.555 4.713 11,749,330 4.6310 -0.95%
2019-03-26 0 7.380 7.380 7.390 7.120 7.430 14,601,306 106,558,751 7.2979 4.663 4.663 4.669 4.498 4.694 23,111,025 4.6107 2.36%
2019-03-25 0 7.210 7.180 7.210 6.890 7.210 16,867,663 119,688,700 7.0957 4.555 4.536 4.555 4.353 4.555 26,698,226 4.4830 -1.77%
2019-03-22 0 7.340 7.330 7.340 7.120 8.150 34,333,757 254,898,954 7.4241 4.637 4.631 4.637 4.498 5.149 54,343,653 4.6905 -9.05%
2019-03-21 0 8.070 8.050 8.070 7.970 8.180 3,805,624 30,814,342 8.0971 5.099 5.086 5.099 5.035 5.168 6,023,562 5.1156 0.37%
2019-03-20 0 8.040 8.040 8.050 7.880 8.190 11,578,436 92,380,585 7.9787 5.080 5.080 5.086 4.979 5.174 18,326,410 5.0408 -1.11%
2019-03-19 0 8.130 8.120 8.130 8.000 8.340 16,838,848 136,408,337 8.1008 5.136 5.130 5.136 5.054 5.269 26,652,618 5.1180 -1.45%
2019-03-18 0 8.250 8.250 8.260 8.100 8.340 11,169,003 92,167,710 8.2521 5.212 5.212 5.219 5.117 5.269 17,678,357 5.2136 1.48%
2019-03-15 0 8.130 8.120 8.130 8.080 8.400 11,207,223 91,442,621 8.1593 5.136 5.130 5.136 5.105 5.307 17,738,852 5.1549 -0.73%
2019-03-14 0 8.190 8.160 8.190 8.010 8.550 8,814,957 72,031,634 8.1715 5.174 5.155 5.174 5.061 5.402 13,952,361 5.1627 -1.92%
2019-03-13 0 8.350 8.350 8.400 8.350 8.590 4,947,456 41,547,866 8.3978 5.275 5.275 5.307 5.275 5.427 7,830,860 5.3057 -1.76%
2019-03-12 0 8.500 8.500 8.510 8.100 8.520 9,628,116 80,967,554 8.4095 5.370 5.370 5.377 5.117 5.383 15,239,433 5.3130 4.55%
2019-03-11 0 8.130 8.120 8.130 8.040 8.190 2,530,500 20,517,643 8.1081 5.136 5.130 5.136 5.080 5.174 4,005,289 5.1226 -0.25%
2019-03-08 0 8.150 8.140 8.150 8.030 8.480 10,717,862 88,149,226 8.2245 5.149 5.143 5.149 5.073 5.358 16,964,289 5.1962 -3.55%
2019-03-07 0 8.450 8.440 8.450 8.360 8.700 5,436,792 46,127,741 8.4844 5.339 5.332 5.339 5.282 5.497 8,605,383 5.3603 -2.42%
2019-03-06 0 8.660 8.640 8.660 8.600 8.780 2,961,358 25,718,690 8.6848 5.471 5.459 5.471 5.433 5.547 4,687,253 5.4869 0.35%
2019-03-05 0 8.630 8.630 8.640 8.490 8.690 3,768,660 32,510,615 8.6266 5.452 5.452 5.459 5.364 5.490 5,965,055 5.4502 0.23%
2019-03-04 0 8.610 8.560 8.610 8.500 8.680 4,394,000 37,811,730 8.6053 5.440 5.408 5.440 5.370 5.484 6,954,846 5.4367 1.29%
2019-03-01 0 8.500 8.480 8.500 8.260 8.560 6,055,747 51,461,726 8.4980 5.370 5.358 5.370 5.219 5.408 9,585,068 5.3689 2.41%
2019-02-28 0 8.300 8.280 8.300 8.260 8.670 8,890,015 74,045,031 8.3290 5.244 5.231 5.244 5.219 5.478 14,071,163 5.2622 -3.04%
2019-02-27 0 8.560 8.530 8.560 8.480 8.820 4,995,650 43,135,311 8.6346 5.408 5.389 5.408 5.358 5.572 7,907,141 5.4552 -1.83%
2019-02-26 0 8.720 8.720 8.730 8.420 8.750 14,469,821 124,941,861 8.6347 5.509 5.509 5.516 5.320 5.528 22,902,909 5.4553 3.69%
2019-02-25 0 8.410 8.400 8.410 8.300 8.570 12,763,803 108,047,825 8.4652 5.313 5.307 5.313 5.244 5.414 20,202,615 5.3482 -0.12%
2019-02-22 0 8.420 8.390 8.420 8.190 8.430 9,395,702 78,379,457 8.3421 5.320 5.301 5.320 5.174 5.326 14,871,567 5.2704 0.72%
2019-02-21 0 8.360 8.340 8.360 8.160 8.360 7,257,235 59,982,014 8.2651 5.282 5.269 5.282 5.155 5.282 11,486,790 5.2218 2.08%
2019-02-20 0 8.190 8.180 8.190 8.130 8.310 6,804,433 55,928,869 8.2195 5.174 5.168 5.174 5.136 5.250 10,770,093 5.1930 -0.49%
2019-02-19 0 8.230 8.220 8.230 7.910 8.320 14,676,522 119,888,527 8.1687 5.200 5.193 5.200 4.997 5.256 23,230,077 5.1609 4.05%
2019-02-18 0 7.910 7.900 7.910 7.600 7.910 8,597,618 67,102,677 7.8048 4.997 4.991 4.997 4.802 4.997 13,608,355 4.9310 4.08%
2019-02-15 0 7.600 7.590 7.600 7.510 7.900 7,999,180 60,756,018 7.5953 4.802 4.795 4.802 4.745 4.991 12,661,145 4.7986 -3.31%
2019-02-14 0 7.860 7.860 7.870 7.660 7.900 5,393,046 42,200,381 7.8250 4.966 4.966 4.972 4.840 4.991 8,536,142 4.9437 1.03%
2019-02-13 0 7.780 7.760 7.780 7.650 7.830 9,834,285 76,250,192 7.7535 4.915 4.903 4.915 4.833 4.947 15,565,758 4.8986 2.23%
2019-02-12 0 7.610 7.600 7.610 7.450 7.630 4,902,011 37,023,228 7.5527 4.808 4.802 4.808 4.707 4.821 7,758,929 4.7717 0.93%
2019-02-11 0 7.540 7.530 7.540 7.420 7.580 4,202,509 31,567,053 7.5115 4.764 4.757 4.764 4.688 4.789 6,651,754 4.7457 -0.13%
2019-02-08 0 7.550 7.550 7.560 7.190 7.580 7,857,832 58,559,130 7.4523 4.770 4.770 4.776 4.543 4.789 12,437,418 4.7083 0.67%
2019-02-04 0 7.500 7.500 7.520 7.430 7.530 1,933,833 14,508,548 7.5025 4.738 4.738 4.751 4.694 4.757 3,060,881 4.7400 0.00%
2019-02-01 0 7.500 7.490 7.500 7.380 7.510 3,567,266 26,586,250 7.4528 4.738 4.732 4.738 4.663 4.745 5,646,288 4.7086 0.54%
2019-01-31 0 7.460 7.450 7.460 7.360 7.510 7,984,353 59,427,023 7.4429 4.713 4.707 4.713 4.650 4.745 12,637,676 4.7024 2.19%
2019-01-30 0 7.300 7.290 7.300 7.220 7.450 14,642,622 106,728,135 7.2889 4.612 4.606 4.612 4.562 4.707 23,176,420 4.6050 -2.54%
2019-01-29 0 7.490 7.450 7.490 7.290 7.490 9,317,963 68,957,876 7.4005 4.732 4.707 4.732 4.606 4.732 14,748,521 4.6756 1.22%
2019-01-28 0 7.400 7.360 7.400 7.230 7.400 11,563,547 84,893,454 7.3415 4.675 4.650 4.675 4.568 4.675 18,302,843 4.6383 2.21%
2019-01-25 0 7.240 7.230 7.240 7.090 7.260 7,534,511 54,112,878 7.1820 4.574 4.568 4.574 4.479 4.587 11,925,664 4.5375 2.70%
2019-01-24 0 7.050 7.030 7.050 6.900 7.070 4,729,845 33,122,182 7.0028 4.454 4.441 4.454 4.359 4.467 7,486,424 4.4243 0.71%
2019-01-23 0 7.000 6.990 7.000 6.970 7.080 7,969,230 56,021,089 7.0297 4.423 4.416 4.423 4.404 4.473 12,613,739 4.4413 -1.55%
2019-01-22 0 7.110 7.100 7.110 6.910 7.280 6,204,787 43,764,035 7.0533 4.492 4.486 4.492 4.366 4.599 9,820,970 4.4562 -1.11%
2019-01-21 0 7.190 7.170 7.190 6.960 7.260 5,081,865 36,431,549 7.1689 4.543 4.530 4.543 4.397 4.587 8,043,603 4.5293 2.86%
2019-01-18 0 6.990 6.980 6.990 6.940 7.100 8,457,509 59,103,364 6.9883 4.416 4.410 4.416 4.385 4.486 13,386,590 4.4151 -0.85%
2019-01-17 0 7.050 7.040 7.050 6.980 7.300 9,245,210 65,366,562 7.0703 4.454 4.448 4.454 4.410 4.612 14,633,367 4.4670 -2.49%
2019-01-16 0 7.230 7.210 7.230 6.910 7.230 13,479,243 96,630,135 7.1688 4.568 4.555 4.568 4.366 4.568 21,335,017 4.5292 3.14%
2019-01-15 0 7.010 7.010 7.020 6.730 7.020 12,498,967 87,000,407 6.9606 4.429 4.429 4.435 4.252 4.435 19,783,431 4.3976 3.85%
2019-01-14 0 6.750 6.750 6.760 6.720 6.970 4,566,000 30,949,480 6.7782 4.265 4.265 4.271 4.246 4.404 7,227,089 4.2824 -2.17%
2019-01-11 0 6.900 6.890 6.900 6.730 6.980 11,165,576 76,770,648 6.8757 4.359 4.353 4.359 4.252 4.410 17,672,933 4.3440 2.07%
2019-01-10 0 6.760 6.750 6.760 6.700 6.880 6,232,184 42,271,265 6.7827 4.271 4.265 4.271 4.233 4.347 9,864,334 4.2853 -1.02%
2019-01-09 0 6.830 6.820 6.830 6.650 6.840 10,885,733 73,858,698 6.7849 4.315 4.309 4.315 4.201 4.321 17,229,996 4.2866 2.86%
2019-01-08 0 6.640 6.640 6.650 6.490 6.740 16,531,923 109,859,575 6.6453 4.195 4.195 4.201 4.100 4.258 26,166,815 4.1984 2.31%
2019-01-07 0 6.490 6.480 6.490 6.150 6.700 14,206,402 90,575,289 6.3757 4.100 4.094 4.100 3.886 4.233 22,485,968 4.0281 6.57%
2019-01-04 0 6.090 6.070 6.090 5.970 6.100 3,359,410 20,327,928 6.0510 3.848 3.835 3.848 3.772 3.854 5,317,292 3.8230 1.50%
2019-01-03 0 6.000 5.990 6.000 5.960 6.230 7,746,501 46,782,012 6.0391 3.791 3.784 3.791 3.765 3.936 12,261,203 3.8155 -0.17%
2019-01-02 0 6.010 6.000 6.010 5.960 6.220 3,712,690 22,328,209 6.0140 3.797 3.791 3.797 3.765 3.930 5,876,465 3.7996 -3.38%
2018-12-31 0 6.220 6.220 6.230 6.020 6.240 3,120,000 19,235,620 6.1653 3.930 3.930 3.936 3.803 3.942 4,938,353 3.8951 2.13%
2018-12-28 0 6.090 6.080 6.090 5.920 6.170 4,438,118 26,918,275 6.0652 3.848 3.841 3.848 3.740 3.898 7,024,677 3.8320 1.50%
2018-12-27 0 6.000 5.960 6.000 5.950 6.130 4,709,396 28,400,188 6.0305 3.791 3.765 3.791 3.759 3.873 7,454,057 3.8100 -1.48%
2018-12-24 0 6.090 6.080 6.090 5.850 6.090 2,716,831 16,297,099 5.9986 3.848 3.841 3.848 3.696 3.848 4,300,215 3.7898 0.66%
2018-12-21 0 6.050 6.050 6.070 5.910 6.190 6,510,887 39,295,057 6.0353 3.822 3.822 3.835 3.734 3.911 10,305,466 3.8130 -1.94%
2018-12-20 0 6.170 6.140 6.170 6.090 6.470 9,757,150 60,759,454 6.2272 3.898 3.879 3.898 3.848 4.088 15,443,669 3.9343 -0.64%
2018-12-19 0 6.210 6.200 6.210 6.180 6.290 4,846,635 30,089,114 6.2082 3.923 3.917 3.923 3.904 3.974 7,671,280 3.9223 -0.96%
2018-12-18 0 6.270 6.250 6.270 6.120 6.350 9,312,336 57,953,729 6.2233 3.961 3.949 3.961 3.867 4.012 14,739,615 3.9318 0.00%
2018-12-17 0 6.270 6.270 6.280 6.270 6.570 5,603,930 35,489,304 6.3329 3.961 3.961 3.968 3.961 4.151 8,869,930 4.0011 -3.24%
2018-12-14 0 6.480 6.450 6.480 6.300 6.500 8,875,061 56,876,649 6.4086 4.094 4.075 4.094 3.980 4.107 14,047,494 4.0489 -0.31%
2018-12-13 0 6.500 6.480 6.500 6.170 6.500 10,781,603 69,064,728 6.4058 4.107 4.094 4.107 3.898 4.107 17,065,178 4.0471 4.84%
2018-12-12 0 6.200 6.190 6.200 6.100 6.280 9,328,376 57,794,544 6.1956 3.917 3.911 3.917 3.854 3.968 14,765,003 3.9143 1.81%
2018-12-11 0 6.090 6.090 6.110 6.060 6.180 10,445,828 63,809,984 6.1087 3.848 3.848 3.860 3.829 3.904 16,533,712 3.8594 -0.49%
2018-12-10 0 6.120 6.120 6.130 6.090 6.360 8,978,000 55,024,360 6.1288 3.867 3.867 3.873 3.848 4.018 14,210,426 3.8721 -3.92%
2018-12-07 0 6.370 6.360 6.370 6.360 6.500 5,324,000 34,131,120 6.4108 4.024 4.018 4.024 4.018 4.107 8,426,855 4.0503 -0.78%
2018-12-06 0 6.420 6.410 6.420 6.360 6.660 7,736,874 50,135,294 6.4800 4.056 4.050 4.056 4.018 4.208 12,245,965 4.0940 -2.87%
2018-12-05 0 6.610 6.600 6.610 6.560 6.700 7,390,723 48,910,415 6.6178 4.176 4.170 4.176 4.145 4.233 11,698,076 4.1811 -3.50%
2018-12-04 0 6.850 6.850 6.860 6.830 6.980 12,110,788 83,506,206 6.8952 4.328 4.328 4.334 4.315 4.410 19,169,019 4.3563 -0.72%
2018-12-03 0 6.900 6.900 6.920 6.850 7.130 21,485,458 149,589,595 6.9624 4.359 4.359 4.372 4.328 4.505 34,007,297 4.3987 1.17%
2018-11-30 0 6.820 6.820 6.830 6.660 6.870 13,741,078 93,586,744 6.8107 4.309 4.309 4.315 4.208 4.340 21,749,451 4.3029 0.74%
2018-11-29 0 6.770 6.750 6.770 6.690 6.860 9,606,788 65,189,863 6.7858 4.277 4.265 4.277 4.227 4.334 15,205,675 4.2872 -0.15%
2018-11-28 0 6.780 6.750 6.780 6.530 6.780 18,551,610 123,476,987 6.6559 4.284 4.265 4.284 4.126 4.284 29,363,587 4.2051 4.95%
2018-11-27 0 6.460 6.450 6.460 6.260 6.480 11,586,866 74,313,798 6.4136 4.081 4.075 4.081 3.955 4.094 18,339,753 4.0521 3.19%
2018-11-26 0 6.260 6.250 6.260 6.210 6.370 7,241,395 45,408,018 6.2706 3.955 3.949 3.955 3.923 4.024 11,461,718 3.9617 -0.63%
2018-11-23 0 6.300 6.280 6.300 6.260 6.460 3,666,000 23,090,840 6.2986 3.980 3.968 3.980 3.955 4.081 5,802,564 3.9794 -1.87%
2018-11-22 0 6.420 6.410 6.420 6.240 6.470 9,394,649 60,042,425 6.3911 4.056 4.050 4.056 3.942 4.088 14,869,900 4.0378 1.26%
2018-11-21 0 6.340 6.330 6.340 6.200 6.400 5,130,000 32,463,810 6.3282 4.006 3.999 4.006 3.917 4.043 8,119,791 3.9981 0.32%
2018-11-20 0 6.320 6.320 6.330 6.180 6.380 9,742,000 61,576,134 6.3207 3.993 3.993 3.999 3.904 4.031 15,419,689 3.9933 0.48%
2018-11-19 0 6.290 6.270 6.290 6.210 6.540 15,280,723 96,448,765 6.3118 3.974 3.961 3.974 3.923 4.132 24,186,409 3.9877 -1.41%
2018-11-16 0 6.380 6.380 6.390 6.050 6.400 29,201,752 183,919,678 6.2982 4.031 4.031 4.037 3.822 4.043 46,220,688 3.9792 4.93%
2018-11-15 0 6.080 6.080 6.090 5.660 6.130 17,065,318 102,268,151 5.9927 3.841 3.841 3.848 3.576 3.873 27,011,076 3.7862 6.29%
2018-11-14 0 5.720 5.710 5.720 5.620 5.780 10,396,293 59,269,681 5.7010 3.614 3.608 3.614 3.551 3.652 16,455,308 3.6019 1.60%
2018-11-13 0 5.630 5.630 5.640 5.510 5.640 10,130,196 56,452,346 5.5727 3.557 3.557 3.563 3.481 3.563 16,034,128 3.5208 -0.71%
2018-11-12 0 5.670 5.670 5.680 5.600 5.750 6,797,200 38,638,370 5.6845 3.582 3.582 3.589 3.538 3.633 10,758,644 3.5914 0.71%
2018-11-09 0 5.630 5.620 5.630 5.600 5.700 10,319,101 58,183,503 5.6384 3.557 3.551 3.557 3.538 3.601 16,333,128 3.5623 -1.05%
2018-11-08 0 5.690 5.680 5.690 5.660 5.790 13,290,227 75,660,956 5.6930 3.595 3.589 3.595 3.576 3.658 21,035,842 3.5968 0.35%
2018-11-07 0 5.670 5.660 5.670 5.600 5.790 17,419,536 98,774,911 5.6704 3.582 3.576 3.582 3.538 3.658 27,571,734 3.5825 0.35%
2018-11-06 0 5.650 5.640 5.650 5.560 5.680 15,122,104 84,804,816 5.6080 3.570 3.563 3.570 3.513 3.589 23,935,346 3.5431 -0.53%
2018-11-05 0 5.680 5.680 5.690 5.660 5.980 11,100,000 63,932,098 5.7596 3.589 3.589 3.595 3.576 3.778 17,569,139 3.6389 -4.54%
2018-11-02 0 5.950 5.940 5.950 5.770 5.970 30,472,765 178,491,052 5.8574 3.759 3.753 3.759 3.645 3.772 48,232,454 3.7006 4.57%
2018-11-01 0 5.690 5.680 5.690 5.560 5.790 22,671,186 129,650,683 5.7187 3.595 3.589 3.595 3.513 3.658 35,884,073 3.6130 1.79%
2018-10-31 0 5.590 5.580 5.590 5.440 5.650 14,462,679 80,510,638 5.5668 3.532 3.525 3.532 3.437 3.570 22,891,605 3.5170 3.33%
2018-10-30 0 5.410 5.400 5.410 5.380 5.570 15,190,925 82,975,345 5.4622 3.418 3.412 3.418 3.399 3.519 24,044,277 3.4509 -4.25%
2018-10-29 0 5.650 5.630 5.650 5.580 5.790 7,691,529 43,386,250 5.6408 3.570 3.557 3.570 3.525 3.658 12,174,193 3.5638 -1.22%
2018-10-26 0 5.720 5.720 5.730 5.710 5.920 16,367,953 94,599,754 5.7796 3.614 3.614 3.620 3.608 3.740 25,907,283 3.6515 -2.22%
2018-10-25 0 5.850 5.820 5.850 5.670 5.880 30,657,255 177,093,170 5.7766 3.696 3.677 3.696 3.582 3.715 48,524,466 3.6496 -2.50%
2018-10-24 0 6.000 5.990 6.000 5.930 6.350 29,679,710 178,440,197 6.0122 3.791 3.784 3.791 3.747 4.012 46,977,202 3.7984 -4.46%
2018-10-23 0 6.280 6.280 6.290 6.240 7.100 26,003,149 168,003,344 6.4609 3.968 3.968 3.974 3.942 4.486 41,157,922 4.0819 -10.80%
2018-10-22 0 7.040 7.030 7.040 7.040 7.480 15,408,664 111,266,860 7.2211 4.448 4.441 4.448 4.448 4.726 24,388,915 4.5622 -4.86%
2018-10-19 0 7.400 7.380 7.400 7.260 7.470 7,730,025 57,146,496 7.3928 4.675 4.663 4.675 4.587 4.719 12,235,125 4.6707 0.27%
2018-10-18 0 7.380 7.370 7.380 7.320 7.850 12,020,660 89,756,219 7.4668 4.663 4.656 4.663 4.625 4.960 19,026,364 4.7175 -2.89%
2018-10-16 0 7.600 7.570 7.600 7.540 7.890 4,662,925 35,542,340 7.6223 4.802 4.783 4.802 4.764 4.985 7,380,502 4.8157 -0.65%
2018-10-15 0 7.650 7.650 7.680 7.650 7.840 2,377,070 18,350,174 7.7197 4.833 4.833 4.852 4.833 4.953 3,762,439 4.8772 -1.42%
2018-10-12 0 7.760 7.760 7.800 7.620 7.820 3,376,706 26,160,854 7.7474 4.903 4.903 4.928 4.814 4.941 5,344,668 4.8948 1.84%
2018-10-11 0 7.620 7.620 7.630 7.610 8.160 8,868,324 68,683,927 7.7449 4.814 4.814 4.821 4.808 5.155 14,036,830 4.8931 -6.85%
2018-10-10 0 8.180 8.160 8.180 8.150 8.370 3,594,594 29,476,240 8.2002 5.168 5.155 5.168 5.149 5.288 5,689,542 5.1808 -2.04%
2018-10-09 0 8.350 8.320 8.350 8.170 8.400 7,267,767 60,498,032 8.3242 5.275 5.256 5.275 5.162 5.307 11,503,460 5.2591 0.36%
2018-10-08 0 8.320 8.320 8.330 8.170 8.340 7,056,532 58,427,630 8.2799 5.256 5.256 5.263 5.162 5.269 11,169,116 5.2312 1.09%
2018-10-05 0 8.230 8.230 8.240 8.210 8.300 3,663,361 30,163,085 8.2337 5.200 5.200 5.206 5.187 5.244 5,798,387 5.2020 0.00%
2018-10-04 0 8.230 8.230 8.250 8.200 8.480 8,633,750 71,636,690 8.2973 5.200 5.200 5.212 5.181 5.358 13,665,545 5.2421 -1.20%
2018-10-03 0 8.330 8.330 8.340 8.190 8.500 4,592,500 38,236,745 8.3259 5.263 5.263 5.269 5.174 5.370 7,269,033 5.2602 1.71%
2018-10-02 0 8.190 8.190 8.200 8.150 8.350 3,619,140 29,751,363 8.2206 5.174 5.174 5.181 5.149 5.275 5,728,394 5.1937 -0.97%
2018-09-28 0 8.270 8.240 8.270 8.150 8.370 4,520,929 37,285,387 8.2473 5.225 5.206 5.225 5.149 5.288 7,155,750 5.2105 0.73%
2018-09-27 0 8.210 8.180 8.210 8.100 8.280 5,301,000 43,451,780 8.1969 5.187 5.168 5.187 5.117 5.231 8,390,451 5.1787 0.12%
2018-09-26 0 8.200 8.190 8.200 8.110 8.510 10,390,833 84,945,163 8.1750 5.181 5.174 5.181 5.124 5.377 16,446,666 5.1649 -2.15%
2018-09-24 0 8.380 8.370 8.380 8.040 8.390 5,416,171 45,060,450 8.3196 5.294 5.288 5.294 5.080 5.301 8,572,744 5.2562 1.21%
2018-09-21 0 8.280 8.270 8.280 8.060 8.320 15,838,205 129,855,052 8.1988 5.231 5.225 5.231 5.092 5.256 25,068,795 5.1799 0.24%
2018-09-20 0 8.260 8.260 8.290 8.150 8.520 14,989,351 123,878,867 8.2645 5.219 5.219 5.238 5.149 5.383 23,725,224 5.2214 -1.20%
2018-09-19 0 8.360 8.350 8.370 7.940 8.480 20,398,708 169,969,923 8.3324 5.282 5.275 5.288 5.016 5.358 32,287,183 5.2643 6.23%
2018-09-18 0 7.870 7.860 7.870 7.320 7.930 14,939,557 115,232,656 7.7133 4.972 4.966 4.972 4.625 5.010 23,646,410 4.8732 7.07%
2018-09-17 0 7.500 7.490 7.500 7.310 7.520 3,856,500 28,691,070 7.4397 4.644 4.637 4.644 4.526 4.656 6,228,662 4.6063 0.27%
2018-09-14 0 7.480 7.470 7.480 7.310 7.620 6,481,608 48,493,581 7.4817 4.631 4.625 4.631 4.526 4.718 10,468,493 4.6323 -0.80%
2018-09-13 0 7.540 7.530 7.540 7.440 7.560 8,419,443 63,213,388 7.5080 4.668 4.662 4.668 4.607 4.681 13,598,305 4.6486 1.34%
2018-09-12 0 7.440 7.410 7.440 7.180 7.470 11,241,350 82,996,291 7.3831 4.607 4.588 4.607 4.446 4.625 18,155,988 4.5713 2.20%
2018-09-11 0 7.280 7.270 7.280 7.180 7.460 3,998,700 29,130,952 7.2851 4.507 4.501 4.507 4.446 4.619 6,458,330 4.5106 -2.54%
2018-09-10 0 7.470 7.460 7.470 7.340 7.650 4,739,619 35,279,242 7.4435 4.625 4.619 4.625 4.545 4.737 7,654,994 4.6087 -2.48%
2018-09-07 0 7.660 7.650 7.660 7.570 7.790 4,354,667 33,375,827 7.6644 4.743 4.737 4.743 4.687 4.823 7,033,255 4.7454 -0.91%
2018-09-06 0 7.730 7.730 7.740 7.700 7.900 7,021,587 54,556,830 7.7699 4.786 4.786 4.792 4.767 4.891 11,340,617 4.8107 -1.78%
2018-09-05 0 7.870 7.860 7.870 7.860 8.030 8,051,814 63,704,980 7.9119 4.873 4.867 4.873 4.867 4.972 13,004,545 4.8987 -2.36%
2018-09-04 0 8.060 8.060 8.070 8.000 8.160 3,524,744 28,403,141 8.0582 4.990 4.990 4.997 4.953 5.052 5,692,840 4.9893 -0.49%
2018-09-03 0 8.100 8.100 8.110 7.990 8.270 4,360,720 35,305,409 8.0962 5.015 5.015 5.021 4.947 5.120 7,043,031 5.0128 -0.86%
2018-08-31 0 8.170 8.160 8.170 8.010 8.170 6,744,000 54,753,993 8.1189 5.058 5.052 5.058 4.959 5.058 10,892,285 5.0269 0.12%
2018-08-30 0 8.160 8.160 8.170 8.120 8.270 3,956,907 32,269,113 8.1551 5.052 5.052 5.058 5.028 5.120 6,390,830 5.0493 -1.21%
2018-08-29 0 8.260 8.250 8.260 8.110 8.260 2,988,796 24,564,856 8.2190 5.114 5.108 5.114 5.021 5.114 4,827,227 5.0888 0.00%
2018-08-28 0 8.260 8.260 8.280 8.110 8.290 6,193,129 50,861,960 8.2126 5.114 5.114 5.127 5.021 5.133 10,002,569 5.0849 0.73%
2018-08-27 0 8.200 8.190 8.200 8.150 8.270 5,261,341 43,229,312 8.2164 5.077 5.071 5.077 5.046 5.120 8,497,631 5.0872 0.24%
2018-08-24 0 8.180 8.170 8.180 8.100 8.230 6,235,600 50,865,927 8.1573 5.065 5.058 5.065 5.015 5.096 10,071,164 5.0507 -0.12%
2018-08-23 0 8.190 8.190 8.200 8.160 8.350 7,647,809 62,670,003 8.1945 5.071 5.071 5.077 5.052 5.170 12,352,033 5.0737 -0.85%
2018-08-22 0 8.260 8.260 8.270 8.200 8.480 14,224,750 117,841,815 8.2843 5.114 5.114 5.120 5.077 5.250 22,974,500 5.1292 -0.96%
2018-08-21 0 8.340 8.330 8.340 7.900 9.140 41,612,106 343,236,717 8.2485 5.164 5.158 5.164 4.891 5.659 67,208,022 5.1071 -7.33%
2018-08-20 0 9.000 9.000 9.030 8.800 9.200 2,308,809 20,816,892 9.0163 5.572 5.572 5.591 5.449 5.696 3,728,975 5.5825 0.78%
2018-08-17 0 8.930 8.930 8.940 8.810 8.990 2,021,261 17,996,280 8.9035 5.529 5.529 5.535 5.455 5.566 3,264,554 5.5126 0.11%
2018-08-16 0 8.920 8.900 8.920 8.570 8.950 5,414,100 47,971,106 8.8604 5.523 5.510 5.523 5.306 5.541 8,744,353 5.4860 1.13%
2018-08-15 0 8.820 8.820 8.830 8.710 9.300 5,092,586 45,052,703 8.8467 5.461 5.461 5.467 5.393 5.758 8,225,074 5.4775 -2.97%
2018-08-14 0 9.090 9.080 9.090 9.040 9.220 3,038,072 27,647,115 9.1002 5.628 5.622 5.628 5.597 5.709 4,906,813 5.6344 -0.11%
2018-08-13 0 9.100 9.090 9.100 9.020 9.190 3,238,786 29,464,859 9.0975 5.634 5.628 5.634 5.585 5.690 5,230,987 5.6328 -1.09%
2018-08-10 0 9.200 9.190 9.200 9.060 9.270 3,576,553 32,773,606 9.1635 5.696 5.690 5.696 5.610 5.740 5,776,517 5.6736 0.55%
2018-08-09 0 9.150 9.150 9.180 9.130 9.290 2,844,252 26,154,526 9.1956 5.665 5.665 5.684 5.653 5.752 4,593,773 5.6935 0.22%
2018-08-08 0 9.130 9.130 9.170 9.060 9.250 4,299,806 39,360,495 9.1540 5.653 5.653 5.678 5.610 5.727 6,944,649 5.6677 0.11%
2018-08-07 0 9.120 9.120 9.130 8.800 9.180 4,813,036 43,421,113 9.0216 5.647 5.647 5.653 5.449 5.684 7,773,570 5.5857 3.05%
2018-08-06 0 8.850 8.840 8.850 8.810 9.300 7,981,204 71,015,025 8.8978 5.480 5.473 5.480 5.455 5.758 12,890,502 5.5091 -1.88%
2018-08-03 0 9.020 9.010 9.020 8.910 9.270 5,001,500 45,025,585 9.0024 5.585 5.579 5.585 5.517 5.740 8,077,960 5.5739 -2.91%
2018-08-02 0 9.290 9.280 9.290 9.040 9.380 8,361,600 77,009,974 9.2100 5.752 5.746 5.752 5.597 5.808 13,504,882 5.7024 -0.11%
2018-08-01 0 9.300 9.280 9.300 9.180 9.570 8,559,550 79,542,709 9.2929 5.758 5.746 5.758 5.684 5.925 13,824,593 5.7537 -0.53%
2018-07-31 0 9.350 9.340 9.350 9.210 9.480 12,867,820 120,099,038 9.3333 5.789 5.783 5.789 5.702 5.870 20,782,912 5.7787 -1.89%
2018-07-30 0 9.530 9.490 9.530 9.350 9.800 10,363,109 98,353,132 9.4907 5.901 5.876 5.901 5.789 6.068 16,737,535 5.8762 -2.46%
2018-07-27 0 9.770 9.760 9.770 9.220 9.800 20,536,772 197,109,799 9.5979 6.049 6.043 6.049 5.709 6.068 33,169,093 5.9426 5.05%
2018-07-26 0 9.300 9.300 9.310 9.100 9.400 14,384,690 133,737,883 9.2972 5.758 5.758 5.764 5.634 5.820 23,232,820 5.7564 -0.32%
2018-07-25 0 9.330 9.310 9.330 9.170 9.480 22,986,000 213,201,937 9.2753 5.777 5.764 5.777 5.678 5.870 37,124,860 5.7428 1.74%
2018-07-24 0 9.170 9.160 9.170 8.500 9.180 27,172,916 243,802,548 8.9723 5.678 5.671 5.678 5.263 5.684 43,887,179 5.5552 9.43%
2018-07-23 0 8.380 8.380 8.390 7.890 8.440 8,404,130 69,666,487 8.2896 5.189 5.189 5.195 4.885 5.226 13,573,573 5.1325 5.54%
2018-07-20 0 7.940 7.920 7.940 7.780 8.010 3,696,298 29,167,571 7.8910 4.916 4.904 4.916 4.817 4.959 5,969,918 4.8858 -1.12%
2018-07-19 0 8.030 8.010 8.030 7.900 8.070 4,961,635 39,612,556 7.9838 4.972 4.959 4.972 4.891 4.997 8,013,574 4.9432 0.37%
2018-07-18 0 8.000 7.980 8.000 7.940 8.100 3,388,702 27,157,193 8.0140 4.953 4.941 4.953 4.916 5.015 5,473,118 4.9619 0.25%
2018-07-17 0 7.980 7.980 7.990 7.720 8.020 5,951,679 47,038,275 7.9034 4.941 4.941 4.947 4.780 4.966 9,612,601 4.8934 2.31%
2018-07-16 0 7.800 7.790 7.800 7.700 8.020 10,934,160 85,135,044 7.7862 4.829 4.823 4.829 4.767 4.966 17,659,843 4.8208 -1.39%
2018-07-13 0 7.910 7.900 7.910 7.860 8.080 3,931,735 31,068,586 7.9020 4.898 4.891 4.898 4.867 5.003 6,350,174 4.8926 0.13%
2018-07-12 0 7.900 7.890 7.900 7.830 7.900 5,463,500 43,015,010 7.8732 4.891 4.885 4.891 4.848 4.891 8,824,140 4.8747 -0.38%
2018-07-11 0 7.930 7.930 7.940 7.920 8.070 5,614,688 44,799,892 7.9791 4.910 4.910 4.916 4.904 4.997 9,068,324 4.9403 -1.73%
2018-07-10 0 8.070 8.060 8.070 8.030 8.130 3,401,078 27,417,642 8.0615 4.997 4.990 4.997 4.972 5.034 5,493,106 4.9913 -0.25%
2018-07-09 0 8.090 8.090 8.100 7.970 8.130 4,642,050 37,361,409 8.0485 5.009 5.009 5.015 4.935 5.034 7,497,410 4.9832 2.66%
2018-07-06 0 7.880 7.870 7.880 7.760 7.990 7,231,408 56,923,607 7.8717 4.879 4.873 4.879 4.805 4.947 11,679,501 4.8738 -0.76%
2018-07-05 0 7.940 7.930 7.940 7.790 7.940 5,211,013 40,875,722 7.8441 4.916 4.910 4.916 4.823 4.916 8,416,346 4.8567 2.45%
2018-07-04 0 7.750 7.750 7.770 7.710 8.130 4,394,394 34,189,557 7.7803 4.798 4.798 4.811 4.774 5.034 7,097,418 4.8172 -3.25%
2018-07-03 0 8.010 8.010 8.020 7.780 8.180 11,539,271 91,796,673 7.9552 4.959 4.959 4.966 4.817 5.065 18,637,163 4.9255 -0.50%
2018-06-29 0 8.050 8.050 8.070 7.900 8.100 8,780,628 70,436,319 8.0218 4.984 4.984 4.997 4.891 5.015 14,181,658 4.9667 2.03%
2018-06-28 0 7.890 7.860 7.890 7.800 8.310 17,173,161 136,568,354 7.9524 4.885 4.867 4.885 4.829 5.145 27,736,500 4.9238 -1.74%
2018-06-27 0 8.030 8.020 8.030 7.970 8.440 17,072,342 138,979,347 8.1406 4.972 4.966 4.972 4.935 5.226 27,573,667 5.0403 -3.37%
2018-06-26 0 8.310 8.310 8.320 8.260 8.640 10,938,182 90,960,716 8.3159 5.145 5.145 5.151 5.114 5.349 17,666,339 5.1488 -1.66%
2018-06-25 0 8.450 8.450 8.460 8.430 8.960 11,776,779 101,064,183 8.5816 5.232 5.232 5.238 5.219 5.548 19,020,764 5.3134 -4.95%
2018-06-22 0 8.890 8.890 8.910 8.830 9.040 8,132,894 72,364,795 8.8978 5.504 5.504 5.517 5.467 5.597 13,135,498 5.5091 -1.77%
2018-06-21 0 9.050 9.030 9.050 9.020 9.140 8,022,289 72,745,384 9.0679 5.603 5.591 5.603 5.585 5.659 12,956,859 5.6144 0.00%
2018-06-20 0 9.050 9.050 9.060 9.050 9.220 4,441,881 40,427,231 9.1014 5.603 5.603 5.610 5.603 5.709 7,174,115 5.6352 -0.44%
2018-06-19 0 9.090 9.090 9.100 9.080 9.340 9,544,600 87,122,100 9.1279 5.628 5.628 5.634 5.622 5.783 15,415,555 5.6516 -2.05%
2018-06-15 0 9.280 9.280 9.300 9.280 9.510 8,216,623 76,408,483 9.2993 5.746 5.746 5.758 5.746 5.888 13,270,729 5.7577 -1.28%
2018-06-14 0 9.400 9.390 9.400 9.400 9.530 2,330,636 21,974,074 9.4284 5.820 5.814 5.820 5.820 5.901 3,764,228 5.8376 -1.05%
2018-06-13 0 9.500 9.490 9.500 9.490 9.590 4,808,597 45,755,903 9.5154 5.882 5.876 5.882 5.876 5.938 7,766,401 5.8915 0.00%
2018-06-12 0 9.500 9.490 9.500 9.460 9.700 9,846,102 93,706,910 9.5172 5.882 5.876 5.882 5.857 6.006 15,902,513 5.8926 0.00%
2018-06-11 0 9.500 9.500 9.520 9.500 9.600 3,009,620 28,664,813 9.5244 5.882 5.882 5.894 5.882 5.944 4,860,860 5.8971 0.11%
2018-06-08 0 9.490 9.480 9.490 9.480 9.700 3,628,245 34,520,611 9.5144 5.876 5.870 5.876 5.870 6.006 5,860,006 5.8909 -1.76%
2018-06-07 0 9.660 9.650 9.660 9.620 9.740 3,223,750 31,140,776 9.6598 5.981 5.975 5.981 5.956 6.031 5,206,703 5.9809 0.10%
2018-06-06 0 9.650 9.640 9.650 9.630 9.740 2,308,000 22,310,630 9.6667 5.975 5.969 5.975 5.962 6.031 3,727,668 5.9851 0.42%
2018-06-05 0 9.810 9.800 9.820 9.720 9.840 3,980,250 38,951,447 9.7862 5.950 5.944 5.956 5.895 5.968 6,562,320 5.9356 0.41%
2018-06-04 0 9.770 9.760 9.770 9.620 9.820 2,716,620 26,514,803 9.7602 5.926 5.920 5.926 5.835 5.956 4,478,947 5.9199 0.83%
2018-06-01 0 9.690 9.690 9.710 9.550 9.750 5,136,980 49,729,381 9.6807 5.877 5.877 5.889 5.792 5.914 8,469,444 5.8716 0.00%
2018-05-31 0 9.690 9.670 9.690 9.570 9.780 16,266,670 156,857,735 9.6429 5.877 5.865 5.877 5.805 5.932 26,819,192 5.8487 0.00%
2018-05-30 0 9.690 9.690 9.700 9.630 9.810 5,568,844 54,094,973 9.7139 5.877 5.877 5.883 5.841 5.950 9,181,467 5.8918 -0.72%
2018-05-29 0 9.760 9.760 9.770 9.760 9.910 7,516,599 73,513,805 9.7802 5.920 5.920 5.926 5.920 6.011 12,392,771 5.9320 -0.81%
2018-05-28 0 9.840 9.810 9.840 9.790 9.880 3,880,898 38,161,026 9.8330 5.968 5.950 5.968 5.938 5.993 6,398,516 5.9640 0.41%
2018-05-25 0 9.800 9.800 9.810 9.750 9.870 10,784,682 105,740,446 9.8047 5.944 5.944 5.950 5.914 5.986 17,780,926 5.9468 0.41%
2018-05-24 0 9.760 9.720 9.760 9.720 9.810 6,517,750 63,546,432 9.7497 5.920 5.895 5.920 5.895 5.950 10,745,948 5.9135 0.21%
2018-05-23 0 9.740 9.740 9.750 9.700 9.840 6,920,150 67,420,299 9.7426 5.908 5.908 5.914 5.883 5.968 11,409,393 5.9092 -0.51%
2018-05-21 0 9.790 9.790 9.800 9.700 9.960 5,526,471 54,254,090 9.8171 5.938 5.938 5.944 5.883 6.041 9,111,606 5.9544 1.35%
2018-05-18 0 9.660 9.660 9.680 9.630 9.740 5,785,088 55,975,032 9.6757 5.859 5.859 5.871 5.841 5.908 9,537,993 5.8686 -0.21%
2018-05-17 0 9.680 9.680 9.700 9.670 9.810 2,492,272 24,197,026 9.7088 5.871 5.871 5.883 5.865 5.950 4,109,060 5.8887 -0.72%
2018-05-16 0 9.750 9.740 9.750 9.620 9.790 5,339,398 51,985,356 9.7362 5.914 5.908 5.914 5.835 5.938 8,803,175 5.9053 -0.20%
2018-05-15 0 9.770 9.760 9.770 9.740 9.820 4,966,903 48,503,379 9.7653 5.926 5.920 5.926 5.908 5.956 8,189,035 5.9230 0.00%
2018-05-14 0 9.770 9.770 9.780 9.680 9.840 12,113,491 118,188,090 9.7567 5.926 5.926 5.932 5.871 5.968 19,971,761 5.9178 1.45%
2018-05-11 0 9.630 9.620 9.630 9.520 9.690 5,187,359 49,873,125 9.6144 5.841 5.835 5.841 5.774 5.877 8,552,505 5.8314 0.31%
2018-05-10 0 9.600 9.600 9.630 9.600 9.720 5,660,407 54,575,679 9.6417 5.823 5.823 5.841 5.823 5.895 9,332,429 5.8480 0.10%
2018-05-09 0 9.590 9.580 9.590 9.510 9.680 6,158,725 59,074,121 9.5919 5.817 5.811 5.817 5.768 5.871 10,154,016 5.8178 0.10%
2018-05-08 0 9.580 9.580 9.590 9.550 9.710 5,157,075 49,670,597 9.6315 5.811 5.811 5.817 5.792 5.889 8,502,575 5.8418 0.31%
2018-05-07 0 9.550 9.550 9.560 9.480 9.700 6,029,330 57,563,995 9.5473 5.792 5.792 5.798 5.750 5.883 9,940,680 5.7908 -0.52%
2018-05-04 0 9.600 9.590 9.600 9.570 9.720 7,000,905 67,510,441 9.6431 5.823 5.817 5.823 5.805 5.895 11,542,536 5.8488 -1.03%
2018-05-03 0 9.700 9.700 9.710 9.620 9.980 14,220,075 137,795,235 9.6902 5.883 5.883 5.889 5.835 6.053 23,444,929 5.8774 -3.19%
2018-05-02 0 10.02 9.990 10.02 9.940 10.28 5,213,916 52,202,954 10.012 6.077 6.059 6.077 6.029 6.235 8,596,290 6.0727 -2.34%
2018-04-30 0 10.26 10.24 10.26 9.830 10.34 13,491,800 136,990,241 10.154 6.223 6.211 6.223 5.962 6.272 22,244,207 6.1585 4.37%
2018-04-27 0 9.830 9.810 9.830 9.750 9.910 5,394,585 52,913,405 9.8086 5.962 5.950 5.962 5.914 6.011 8,894,163 5.9492 1.24%
2018-04-26 0 9.710 9.710 9.720 9.680 9.880 3,981,251 38,845,434 9.7571 5.889 5.889 5.895 5.871 5.993 6,563,970 5.9180 -0.61%
2018-04-25 0 9.770 9.750 9.770 9.720 9.870 4,918,527 48,076,481 9.7746 5.926 5.914 5.926 5.895 5.986 8,109,276 5.9286 -1.11%
2018-04-24 0 9.880 9.880 9.890 9.790 9.950 4,833,000 47,714,140 9.8726 5.993 5.993 5.999 5.938 6.035 7,968,266 5.9880 -0.10%
2018-04-23 0 9.890 9.880 9.890 9.790 9.900 3,634,787 35,844,523 9.8615 5.999 5.993 5.999 5.938 6.005 5,992,748 5.9813 0.92%
2018-04-20 0 9.800 9.800 9.820 9.750 10.12 6,503,294 64,178,717 9.8686 5.944 5.944 5.956 5.914 6.138 10,722,114 5.9856 -2.97%
2018-04-19 0 10.10 10.06 10.10 9.890 10.22 7,432,313 74,960,228 10.086 6.126 6.102 6.126 5.999 6.199 12,253,807 6.1173 2.64%
2018-04-18 0 9.840 9.820 9.840 9.610 9.990 10,143,600 98,935,693 9.7535 5.968 5.956 5.968 5.829 6.059 16,723,961 5.9158 1.44%
2018-04-17 0 9.700 9.700 9.710 9.700 10.04 11,996,428 117,386,122 9.7851 5.883 5.883 5.889 5.883 6.090 19,778,757 5.9350 -2.71%
2018-04-16 0 9.970 9.970 9.980 9.910 10.20 6,493,443 64,989,210 10.008 6.047 6.047 6.053 6.011 6.187 10,705,873 6.0704 -1.87%
2018-04-13 0 10.16 10.16 10.18 10.12 10.30 4,470,962 45,572,416 10.193 6.162 6.162 6.174 6.138 6.247 7,371,367 6.1824 -0.97%
2018-04-12 0 10.26 10.24 10.26 10.14 10.26 8,495,842 86,826,631 10.220 6.223 6.211 6.223 6.150 6.223 14,007,269 6.1987 0.39%
2018-04-11 0 10.22 10.22 10.24 9.950 10.28 12,374,001 125,775,135 10.164 6.199 6.199 6.211 6.035 6.235 20,401,269 6.1651 3.23%
2018-04-10 0 9.900 9.900 9.910 9.670 9.910 7,503,164 73,782,087 9.8335 6.005 6.005 6.011 5.865 6.011 12,370,620 5.9643 1.85%
2018-04-09 0 9.720 9.710 9.720 9.540 9.860 7,966,533 76,959,723 9.6604 5.895 5.889 5.895 5.786 5.980 13,134,586 5.8593 1.25%
2018-04-06 0 9.600 9.600 9.610 9.500 9.700 4,306,841 41,242,739 9.5761 5.823 5.823 5.829 5.762 5.883 7,100,777 5.8082 0.42%
2018-04-04 0 9.560 9.550 9.560 9.520 9.660 5,640,687 54,100,891 9.5912 5.798 5.792 5.798 5.774 5.859 9,299,916 5.8174 -0.21%
2018-04-03 0 9.580 9.520 9.580 9.310 9.630 9,405,935 89,245,630 9.4882 5.811 5.774 5.811 5.647 5.841 15,507,758 5.7549 0.00%
2018-03-29 0 9.580 9.580 9.600 9.420 9.670 19,821,803 189,606,071 9.5655 5.811 5.811 5.823 5.714 5.865 32,680,613 5.8018 0.42%
2018-03-28 0 9.540 9.540 9.550 9.540 9.820 14,014,500 134,980,502 9.6315 5.786 5.786 5.792 5.786 5.956 23,105,994 5.8418 -2.05%
2018-03-27 0 9.740 9.710 9.740 9.700 9.960 10,993,841 107,422,139 9.7711 5.908 5.889 5.908 5.883 6.041 18,125,771 5.9265 0.00%
2018-03-26 0 9.740 9.720 9.740 9.600 9.900 14,249,278 138,660,410 9.7310 5.908 5.895 5.908 5.823 6.005 23,493,077 5.9022 -1.91%
2018-03-23 0 9.930 9.890 9.930 9.650 10.08 13,692,536 135,086,055 9.8657 6.023 5.999 6.023 5.853 6.114 22,575,165 5.9838 -0.70%
2018-03-22 0 10.00 10.00 10.02 10.00 10.18 11,220,101 112,775,337 10.051 6.065 6.065 6.077 6.065 6.174 18,498,811 6.0964 -1.19%
2018-03-21 0 10.12 10.10 10.12 10.10 10.34 10,942,405 111,509,773 10.191 6.138 6.126 6.138 6.126 6.272 18,040,968 6.1809 -1.56%
2018-03-20 0 10.28 10.28 10.30 10.18 10.30 8,416,593 86,292,513 10.253 6.235 6.235 6.247 6.174 6.247 13,876,609 6.2186 -0.19%
2018-03-19 0 10.30 10.30 10.32 10.24 10.40 13,670,412 140,752,929 10.296 6.247 6.247 6.259 6.211 6.308 22,538,689 6.2449 -0.96%
2018-03-16 0 10.40 10.38 10.40 10.34 10.88 17,534,944 184,328,611 10.512 6.308 6.296 6.308 6.272 6.599 28,910,222 6.3759 -3.35%
2018-03-15 0 10.76 10.76 10.78 10.62 10.84 3,790,803 40,776,679 10.757 6.526 6.526 6.538 6.441 6.575 6,249,975 6.5243 0.37%
2018-03-14 0 10.72 10.70 10.72 10.44 10.76 4,317,144 45,812,280 10.612 6.502 6.490 6.502 6.332 6.526 7,117,764 6.4363 1.52%
2018-03-13 0 10.56 10.56 10.58 10.54 10.80 7,726,819 81,874,120 10.596 6.405 6.405 6.417 6.393 6.551 12,739,365 6.4269 -2.40%
2018-03-12 0 10.82 10.80 10.82 10.72 11.00 3,980,097 43,115,320 10.833 6.563 6.551 6.563 6.502 6.672 6,562,068 6.5704 0.00%
2018-03-09 0 10.82 10.80 10.82 10.78 10.88 4,058,181 43,900,591 10.818 6.563 6.551 6.563 6.538 6.599 6,690,806 6.5613 1.12%
2018-03-08 0 10.70 10.70 10.74 10.62 10.76 3,859,636 41,383,094 10.722 6.490 6.490 6.514 6.441 6.526 6,363,461 6.5032 0.56%
2018-03-07 0 10.64 10.64 10.66 10.52 10.74 4,404,961 47,023,336 10.675 6.453 6.453 6.466 6.381 6.514 7,262,550 6.4748 0.95%
2018-03-06 0 10.54 10.54 10.56 10.50 10.68 2,990,084 31,643,094 10.583 6.393 6.393 6.405 6.369 6.478 4,929,813 6.4187 -0.19%
2018-03-05 0 10.56 10.54 10.56 10.46 10.78 4,514,104 47,492,039 10.521 6.405 6.393 6.405 6.344 6.538 7,442,496 6.3812 0.00%
2018-03-02 0 10.56 10.56 10.58 10.46 10.62 4,349,982 45,942,227 10.561 6.405 6.405 6.417 6.344 6.441 7,171,905 6.4059 -0.38%
2018-03-01 0 10.60 10.60 10.62 10.52 10.68 3,857,600 40,862,740 10.593 6.429 6.429 6.441 6.381 6.478 6,360,104 6.4249 -0.56%
2018-02-28 0 10.66 10.64 10.66 10.42 10.72 5,303,279 56,238,347 10.604 6.466 6.453 6.466 6.320 6.502 8,743,625 6.4319 -0.56%
2018-02-27 0 10.72 10.72 10.74 10.68 10.98 4,653,627 50,011,564 10.747 6.502 6.502 6.514 6.478 6.660 7,672,530 6.5183 -1.29%
2018-02-26 0 10.86 10.86 10.88 10.76 10.96 2,500,605 27,136,648 10.852 6.587 6.587 6.599 6.526 6.648 4,122,799 6.5821 0.93%
2018-02-23 0 10.76 10.74 10.76 10.66 10.86 4,446,763 47,846,101 10.760 6.526 6.514 6.526 6.466 6.587 7,331,469 6.5261 1.32%
2018-02-22 0 10.62 10.62 10.64 10.54 10.76 3,104,613 33,099,180 10.661 6.441 6.441 6.453 6.393 6.526 5,118,639 6.4664 -0.75%
2018-02-21 0 10.70 10.70 10.74 10.64 10.82 3,522,677 37,829,676 10.739 6.490 6.490 6.514 6.453 6.563 5,807,910 6.5135 0.19%
2018-02-20 0 10.68 10.66 10.68 10.50 10.88 5,476,331 58,439,009 10.671 6.478 6.466 6.478 6.369 6.599 9,028,939 6.4724 0.00%
2018-02-15 0 10.68 10.66 10.68 10.66 10.84 4,365,909 46,832,669 10.727 6.478 6.466 6.478 6.466 6.575 7,198,164 6.5062 0.19%
2018-02-14 0 10.66 10.62 10.66 10.32 10.66 8,747,285 92,153,869 10.535 6.466 6.441 6.466 6.259 6.466 14,421,828 6.3899 1.14%
2018-02-13 0 10.54 10.52 10.54 10.22 10.56 8,133,250 85,420,130 10.503 6.393 6.381 6.393 6.199 6.405 13,409,456 6.3701 3.33%
2018-02-12 0 10.20 10.20 10.24 10.20 10.58 5,027,004 51,674,370 10.279 6.187 6.187 6.211 6.187 6.417 8,288,125 6.2347 0.00%
2018-02-09 0 10.20 10.18 10.20 10.00 10.30 18,141,660 183,175,193 10.097 6.187 6.174 6.187 6.065 6.247 29,910,527 6.1241 -3.04%
2018-02-08 0 10.52 10.52 10.54 10.40 10.60 5,196,031 54,598,413 10.508 6.381 6.381 6.393 6.308 6.429 8,566,803 6.3733 0.00%
2018-02-07 0 10.52 10.50 10.52 10.46 11.12 14,090,540 150,487,411 10.680 6.381 6.369 6.381 6.344 6.745 23,231,362 6.4778 -3.49%
2018-02-06 0 10.90 10.86 10.90 10.60 11.10 12,880,658 139,400,391 10.822 6.611 6.587 6.611 6.429 6.732 21,236,605 6.5642 -3.54%
2018-02-05 0 11.30 11.30 11.34 11.10 11.36 5,652,576 63,755,817 11.279 6.854 6.854 6.878 6.732 6.890 9,319,518 6.8411 -0.70%
2018-02-02 0 11.38 11.38 11.40 11.22 11.46 7,492,681 85,302,445 11.385 6.902 6.902 6.914 6.805 6.951 12,353,337 6.9052 0.89%
2018-02-01 0 11.28 11.26 11.30 11.28 11.76 5,334,512 60,881,840 11.413 6.842 6.830 6.854 6.842 7.133 8,795,119 6.9222 -0.35%
2018-01-31 0 11.32 11.30 11.32 11.14 11.54 12,251,220 138,068,108 11.270 6.866 6.854 6.866 6.757 6.999 20,198,838 6.8354 -1.39%
2018-01-30 0 11.48 11.48 11.50 11.46 12.08 6,969,731 80,848,442 11.600 6.963 6.963 6.975 6.951 7.327 11,491,138 7.0357 -3.20%
2018-01-29 0 11.86 11.82 11.86 11.78 12.18 9,988,169 118,562,348 11.870 7.193 7.169 7.193 7.145 7.388 16,467,699 7.1997 -0.17%
2018-01-26 0 11.88 11.84 11.88 11.70 11.88 9,159,975 108,342,006 11.828 7.206 7.181 7.206 7.096 7.206 15,102,239 7.1739 1.89%
2018-01-25 0 11.66 11.66 11.68 11.60 11.90 5,668,809 66,482,451 11.728 7.072 7.072 7.084 7.036 7.218 9,346,282 7.1133 -1.19%
2018-01-24 0 11.80 11.80 11.82 11.54 11.86 10,883,639 128,125,269 11.772 7.157 7.157 7.169 6.999 7.193 17,944,079 7.1403 1.90%
2018-01-23 0 11.58 11.54 11.58 11.50 11.70 5,273,731 61,000,446 11.567 7.024 6.999 7.024 6.975 7.096 8,694,908 7.0157 0.00%
2018-01-22 0 11.58 11.56 11.58 11.28 11.72 9,881,667 114,379,561 11.575 7.024 7.011 7.024 6.842 7.109 16,292,107 7.0206 0.70%
2018-01-19 0 11.50 11.50 11.52 11.24 11.56 15,123,304 172,704,640 11.420 6.975 6.975 6.987 6.817 7.011 24,934,101 6.9264 -0.69%
2018-01-18 0 11.58 11.56 11.58 11.54 11.72 9,116,238 105,576,998 11.581 7.024 7.011 7.024 6.999 7.109 15,030,129 7.0244 0.17%
2018-01-17 0 11.56 11.56 11.58 11.44 11.64 12,560,007 145,217,671 11.562 7.011 7.011 7.024 6.939 7.060 20,707,941 7.0127 1.05%
2018-01-16 0 11.44 11.42 11.46 11.38 11.56 10,296,922 117,830,297 11.443 6.939 6.927 6.951 6.902 7.011 16,976,746 6.9407 -0.69%
2018-01-15 0 11.52 11.50 11.52 11.44 12.08 15,613,350 180,524,205 11.562 6.987 6.975 6.987 6.939 7.327 25,742,050 7.0128 -3.52%
2018-01-12 0 11.94 11.92 11.94 11.86 12.50 17,448,162 211,182,617 12.103 7.242 7.230 7.242 7.193 7.582 28,767,143 7.3411 -1.81%
2018-01-11 0 12.16 12.14 12.16 11.88 12.48 20,921,434 253,929,066 12.137 7.375 7.363 7.375 7.206 7.570 34,493,597 7.3616 3.05%
2018-01-10 0 11.80 11.80 11.82 11.70 11.86 9,178,984 108,232,278 11.791 7.157 7.157 7.169 7.096 7.193 15,133,579 7.1518 0.17%
2018-01-09 0 11.78 11.76 11.78 11.56 11.86 13,657,909 160,747,123 11.770 7.145 7.133 7.145 7.011 7.193 22,518,075 7.1386 -0.17%
2018-01-08 0 11.80 11.78 11.80 11.36 11.80 19,169,187 223,201,853 11.644 7.157 7.145 7.157 6.890 7.157 31,604,632 7.0623 3.87%
2018-01-05 0 11.36 11.36 11.40 11.14 11.44 12,693,515 143,924,189 11.338 6.890 6.890 6.914 6.757 6.939 20,928,059 6.8771 1.97%
2018-01-04 0 11.14 11.14 11.16 11.06 11.30 7,284,042 81,397,925 11.175 6.757 6.757 6.769 6.708 6.854 12,009,349 6.7779 -1.59%
2018-01-03 0 11.32 11.30 11.32 11.28 11.46 11,805,847 133,854,365 11.338 6.866 6.854 6.866 6.842 6.951 19,464,542 6.8768 -0.88%
2018-01-02 0 11.42 11.42 11.44 10.96 11.48 21,568,870 244,666,011 11.343 6.927 6.927 6.939 6.648 6.963 35,561,038 6.8802 4.39%
2017-12-29 0 10.94 10.92 10.94 10.90 11.00 6,927,234 75,834,348 10.947 6.635 6.623 6.635 6.611 6.672 11,421,073 6.6399 0.92%
2017-12-28 0 10.84 10.84 10.86 10.78 10.90 2,872,803 31,159,666 10.846 6.575 6.575 6.587 6.538 6.611 4,736,449 6.5787 -0.37%
2017-12-27 0 10.88 10.86 10.88 10.82 10.98 6,439,542 70,213,502 10.903 6.599 6.587 6.599 6.563 6.660 10,617,005 6.6133 1.12%
2017-12-22 0 10.76 10.76 10.80 10.72 10.90 8,506,574 92,102,864 10.827 6.526 6.526 6.551 6.502 6.611 14,024,963 6.5671 0.94%
2017-12-21 0 10.66 10.66 10.70 10.34 10.76 10,800,606 114,652,698 10.615 6.466 6.466 6.490 6.272 6.526 17,807,181 6.4386 2.30%
2017-12-20 0 10.42 10.38 10.42 10.30 10.48 4,837,037 50,227,389 10.384 6.320 6.296 6.320 6.247 6.356 7,974,922 6.2982 -0.19%
2017-12-19 0 10.44 10.42 10.44 10.14 10.50 5,926,444 61,755,964 10.420 6.332 6.320 6.332 6.150 6.369 9,771,050 6.3203 0.97%
2017-12-18 0 10.34 10.34 10.36 10.24 10.46 6,386,844 66,061,940 10.343 6.272 6.272 6.284 6.211 6.344 10,530,121 6.2736 0.00%
2017-12-15 0 10.34 10.32 10.34 10.26 10.58 17,629,255 182,519,742 10.353 6.272 6.259 6.272 6.223 6.417 29,065,714 6.2796 -2.45%
2017-12-14 0 10.60 10.60 10.62 10.48 10.80 10,297,267 109,617,652 10.645 6.429 6.429 6.441 6.356 6.551 16,977,315 6.4567 1.34%
2017-12-13 0 10.46 10.46 10.48 10.32 10.50 5,298,743 55,405,613 10.456 6.344 6.344 6.356 6.259 6.369 8,736,146 6.3421 0.58%
2017-12-12 0 10.40 10.40 10.42 10.36 10.58 7,253,729 75,696,558 10.436 6.308 6.308 6.320 6.284 6.417 11,959,372 6.3295 1.36%
2017-12-11 0 10.26 10.26 10.30 10.22 10.40 6,320,090 64,843,064 10.260 6.223 6.223 6.247 6.199 6.308 10,420,062 6.2229 0.79%
2017-12-08 0 10.18 10.16 10.18 10.12 10.28 3,099,371 31,590,609 10.193 6.174 6.162 6.174 6.138 6.235 5,109,997 6.1821 0.39%
2017-12-07 0 10.14 10.14 10.16 10.10 10.24 5,973,714 60,580,155 10.141 6.150 6.150 6.162 6.126 6.211 9,848,985 6.1509 -1.17%
2017-12-06 0 10.26 10.26 10.28 10.20 10.50 7,783,297 79,964,363 10.274 6.223 6.223 6.235 6.187 6.369 12,832,481 6.2314 -1.72%
2017-12-05 0 10.44 10.44 10.46 10.40 10.54 5,482,385 57,389,172 10.468 6.332 6.332 6.344 6.308 6.393 9,038,921 6.3491 0.77%
2017-12-04 0 10.36 10.36 10.38 10.22 10.52 3,639,043 37,728,658 10.368 6.284 6.284 6.296 6.199 6.381 5,999,765 6.2884 -0.58%
2017-12-01 0 10.42 10.42 10.46 10.20 10.68 12,180,844 127,184,459 10.441 6.320 6.320 6.344 6.187 6.478 20,082,807 6.3330 2.76%
2017-11-30 0 10.14 10.14 10.20 10.12 10.26 10,971,868 111,703,503 10.181 6.150 6.150 6.187 6.138 6.223 18,089,544 6.1750 0.00%
2017-11-29 0 10.14 10.14 10.16 10.08 10.42 9,009,219 91,674,176 10.176 6.150 6.150 6.162 6.114 6.320 14,853,684 6.1718 -0.39%
2017-11-28 0 10.18 10.18 10.20 10.08 10.24 10,912,440 110,888,056 10.162 6.174 6.174 6.187 6.114 6.211 17,991,564 6.1633 -0.59%
2017-11-27 0 10.24 10.22 10.24 10.16 10.34 6,577,686 67,218,663 10.219 6.211 6.199 6.211 6.162 6.272 10,844,766 6.1983 -0.97%
2017-11-24 0 10.34 10.32 10.34 10.28 10.50 5,212,347 53,873,176 10.336 6.272 6.259 6.272 6.235 6.369 8,593,703 6.2689 -0.58%
2017-11-23 0 10.40 10.38 10.40 10.36 10.70 5,898,146 61,810,921 10.480 6.308 6.296 6.308 6.284 6.490 9,724,394 6.3563 -0.95%
2017-11-22 0 10.50 10.48 10.50 10.00 10.74 16,811,048 175,948,432 10.466 6.369 6.356 6.369 6.065 6.514 27,716,720 6.3481 4.37%
2017-11-21 0 10.06 10.04 10.06 9.950 10.14 15,484,033 155,190,366 10.023 6.102 6.090 6.102 6.035 6.150 25,528,843 6.0790 -0.59%
2017-11-20 0 10.12 10.10 10.12 10.00 10.40 15,665,887 158,441,510 10.114 6.138 6.126 6.138 6.065 6.308 25,828,669 6.1343 -2.88%
2017-11-17 0 10.42 10.40 10.42 10.32 10.58 7,257,030 75,454,626 10.397 6.320 6.308 6.320 6.259 6.417 11,964,814 6.3064 -0.57%
2017-11-16 0 10.48 10.48 10.52 10.36 10.54 5,742,182 60,102,067 10.467 6.356 6.356 6.381 6.284 6.393 9,467,253 6.3484 0.58%
2017-11-15 0 10.42 10.40 10.42 10.32 10.70 12,144,294 126,555,669 10.421 6.320 6.308 6.320 6.259 6.490 20,022,547 6.3207 -2.25%
2017-11-14 0 10.66 10.66 10.68 10.66 10.84 5,139,841 55,173,052 10.734 6.466 6.466 6.478 6.466 6.575 8,474,161 6.5107 -0.74%
2017-11-13 0 10.74 10.74 10.76 10.74 10.90 4,544,115 49,134,798 10.813 6.514 6.514 6.526 6.514 6.611 7,491,976 6.5583 -0.19%
2017-11-10 0 10.76 10.76 10.78 10.70 10.92 6,511,532 70,372,172 10.807 6.526 6.526 6.538 6.490 6.623 10,735,696 6.5550 0.00%
2017-11-09 0 10.76 10.76 10.78 10.72 10.84 5,742,279 61,893,331 10.779 6.526 6.526 6.538 6.502 6.575 9,467,413 6.5375 0.56%
2017-11-08 0 10.70 10.68 10.70 10.68 10.88 7,177,741 76,910,035 10.715 6.490 6.478 6.490 6.478 6.599 11,834,089 6.4990 -0.74%
2017-11-07 0 10.78 10.74 10.78 10.72 11.10 8,292,538 89,315,302 10.771 6.538 6.514 6.538 6.502 6.732 13,672,077 6.5327 0.00%
2017-11-06 0 10.78 10.76 10.78 10.68 11.02 10,057,158 108,381,038 10.777 6.538 6.526 6.538 6.478 6.684 16,581,443 6.5363 -1.10%
2017-11-03 0 10.90 10.88 10.90 10.88 11.08 6,422,868 70,106,922 10.915 6.611 6.599 6.611 6.599 6.720 10,589,514 6.6204 -0.55%
2017-11-02 0 10.96 10.96 10.98 10.96 11.12 6,446,792 71,143,158 11.035 6.648 6.648 6.660 6.648 6.745 10,628,958 6.6933 0.00%
2017-11-01 0 10.96 10.96 10.98 10.94 11.04 8,113,218 89,103,265 10.982 6.648 6.648 6.660 6.635 6.696 13,376,429 6.6612 0.00%
2017-10-31 0 10.96 10.96 10.98 10.96 11.06 7,580,979 83,442,313 11.007 6.648 6.648 6.660 6.648 6.708 12,498,916 6.6760 -0.90%
2017-10-30 0 11.06 11.06 11.08 10.98 11.20 12,758,870 141,212,162 11.068 6.708 6.708 6.720 6.660 6.793 21,035,811 6.7129 -0.90%
2017-10-27 0 11.16 11.16 11.18 11.14 11.38 8,218,579 92,086,889 11.205 6.769 6.769 6.781 6.757 6.902 13,550,140 6.7960 -1.06%
2017-10-26 0 11.28 11.28 11.30 11.28 11.40 4,191,399 47,490,007 11.330 6.842 6.842 6.854 6.842 6.914 6,910,445 6.8722 -0.70%
2017-10-25 0 11.36 11.34 11.36 11.26 11.42 3,997,797 45,263,525 11.322 6.890 6.878 6.890 6.830 6.927 6,591,250 6.8672 0.35%
2017-10-24 0 11.32 11.30 11.32 11.24 11.38 5,718,041 64,549,690 11.289 6.866 6.854 6.866 6.817 6.902 9,427,451 6.8470 0.00%
2017-10-23 0 11.32 11.32 11.34 11.32 11.52 4,945,452 56,204,511 11.365 6.866 6.866 6.878 6.866 6.987 8,153,668 6.8932 -0.53%
2017-10-20 0 11.38 11.38 11.42 11.22 11.46 7,046,635 80,123,629 11.370 6.902 6.902 6.927 6.805 6.951 11,617,932 6.8965 1.07%
2017-10-19 0 11.26 11.24 11.26 11.14 11.46 9,763,793 110,074,821 11.274 6.830 6.817 6.830 6.757 6.951 16,097,766 6.8379 -1.05%
2017-10-18 0 11.38 11.36 11.38 11.36 11.54 10,175,251 116,075,455 11.408 6.902 6.890 6.902 6.890 6.999 16,776,145 6.9191 -1.22%
2017-10-17 0 11.52 11.52 11.54 11.46 11.70 12,586,507 145,313,351 11.545 6.987 6.987 6.999 6.951 7.096 20,751,632 7.0025 -1.20%
2017-10-16 0 11.66 11.60 11.66 11.56 11.68 7,761,326 90,158,684 11.616 7.072 7.036 7.072 7.011 7.084 12,796,257 7.0457 0.87%
2017-10-13 0 11.56 11.54 11.56 11.44 11.66 5,787,744 66,861,491 11.552 7.011 6.999 7.011 6.939 7.072 9,542,372 7.0068 -0.17%
2017-10-12 0 11.58 11.56 11.58 11.54 11.66 6,277,005 72,778,881 11.595 7.024 7.011 7.024 6.999 7.072 10,349,027 7.0324 -0.34%
2017-10-11 0 11.62 11.60 11.62 11.42 11.64 10,572,069 122,104,910 11.550 7.048 7.036 7.048 6.927 7.060 17,430,387 7.0053 1.04%
2017-10-10 0 11.50 11.44 11.50 11.36 11.58 8,223,010 94,191,295 11.455 6.975 6.939 6.975 6.890 7.024 13,557,445 6.9476 -0.69%
2017-10-09 0 11.58 11.58 11.60 11.52 11.66 4,494,614 52,053,426 11.581 7.024 7.024 7.036 6.987 7.072 7,410,362 7.0244 0.70%
2017-10-06 0 11.50 11.48 11.50 11.42 11.70 7,386,489 85,129,366 11.525 6.975 6.963 6.975 6.927 7.096 12,178,256 6.9903 -0.17%
2017-10-04 0 11.52 11.52 11.54 11.38 11.74 9,255,882 106,827,305 11.542 6.987 6.987 6.999 6.902 7.121 15,260,362 7.0003 1.23%
2017-10-03 0 11.38 11.36 11.38 11.32 11.48 10,043,454 114,316,302 11.382 6.902 6.890 6.902 6.866 6.963 16,558,849 6.9036 0.00%
2017-09-29 0 11.38 11.36 11.38 11.30 11.38 8,757,231 99,324,637 11.342 6.902 6.890 6.902 6.854 6.902 14,438,226 6.8793 0.89%
2017-09-28 0 11.28 11.26 11.28 11.24 11.42 8,130,488 92,005,767 11.316 6.842 6.830 6.842 6.817 6.927 13,404,902 6.8636 -0.18%
2017-09-27 0 11.30 11.30 11.32 11.30 11.42 7,289,806 82,798,910 11.358 6.854 6.854 6.866 6.854 6.927 12,018,853 6.8891 -0.35%
2017-09-26 0 11.34 11.32 11.34 11.24 11.40 7,956,641 90,004,027 11.312 6.878 6.866 6.878 6.817 6.914 13,118,277 6.8610 0.18%
2017-09-25 0 11.32 11.32 11.34 11.24 11.50 8,301,191 93,985,290 11.322 6.866 6.866 6.878 6.817 6.975 13,686,344 6.8671 -1.22%
2017-09-22 0 11.46 11.44 11.46 11.32 11.50 6,313,943 72,003,285 11.404 6.951 6.939 6.951 6.866 6.975 10,409,927 6.9168 0.00%
2017-09-21 0 11.46 11.46 11.48 11.46 11.66 11,160,688 128,701,481 11.532 6.951 6.951 6.963 6.951 7.072 18,400,855 6.9943 -1.04%
2017-09-20 0 11.58 11.54 11.58 11.42 11.60 8,973,869 103,503,109 11.534 7.024 6.999 7.024 6.927 7.036 14,795,402 6.9956 0.52%
2017-09-19 0 11.52 11.50 11.52 11.42 11.66 6,909,443 79,651,301 11.528 6.987 6.975 6.987 6.927 7.072 11,391,740 6.9920 -0.86%
2017-09-18 0 11.62 11.60 11.62 11.34 11.64 11,130,722 128,572,322 11.551 7.048 7.036 7.048 6.878 7.060 18,351,450 7.0061 2.11%
2017-09-15 0 11.38 11.36 11.38 11.22 11.52 10,108,840 114,772,168 11.354 6.902 6.890 6.902 6.805 6.987 16,666,652 6.8863 -0.44%
2017-09-14 0 11.58 11.58 11.60 11.52 11.68 5,654,679 65,490,088 11.582 6.933 6.933 6.945 6.897 6.993 9,445,334 6.9336 0.00%
2017-09-13 0 11.58 11.56 11.58 11.52 11.80 10,711,610 124,282,235 11.603 6.933 6.921 6.933 6.897 7.064 17,892,216 6.9462 0.87%
2017-09-12 0 11.48 11.46 11.48 11.40 11.70 11,115,243 127,917,414 11.508 6.873 6.861 6.873 6.825 7.004 18,566,427 6.8897 0.00%
2017-09-11 0 11.48 11.48 11.50 11.38 11.58 11,428,106 131,504,057 11.507 6.873 6.873 6.885 6.813 6.933 19,089,020 6.8890 1.06%
2017-09-08 0 11.36 11.32 11.36 11.30 11.38 6,765,338 76,648,082 11.330 6.801 6.777 6.801 6.765 6.813 11,300,531 6.7827 0.35%
2017-09-07 0 11.32 11.32 11.34 11.26 11.44 10,020,220 113,517,446 11.329 6.777 6.777 6.789 6.741 6.849 16,737,347 6.7823 -0.48%
2017-09-06 0 11.38 11.38 11.40 11.32 11.50 9,455,552 107,827,653 11.404 6.810 6.810 6.822 6.774 6.881 15,801,864 6.8237 0.35%
2017-09-05 0 11.34 11.34 11.36 11.32 11.44 5,908,603 66,985,487 11.337 6.786 6.786 6.798 6.774 6.845 9,874,298 6.7838 -0.35%
2017-09-04 0 11.38 11.36 11.38 11.32 11.50 4,122,680 46,859,081 11.366 6.810 6.798 6.810 6.774 6.881 6,889,712 6.8013 -0.70%
2017-09-01 0 11.46 11.44 11.46 11.30 11.48 10,950,250 124,489,979 11.369 6.857 6.845 6.857 6.762 6.869 18,299,763 6.8028 1.06%
2017-08-31 0 11.34 11.32 11.34 11.30 11.40 8,574,225 97,198,125 11.336 6.786 6.774 6.786 6.762 6.822 14,329,014 6.7833 0.35%
2017-08-30 0 11.30 11.30 11.32 11.30 11.48 11,884,173 134,945,959 11.355 6.762 6.762 6.774 6.762 6.869 19,860,510 6.7947 0.00%
2017-08-29 0 11.30 11.30 11.32 11.28 11.40 14,492,881 163,885,084 11.308 6.762 6.762 6.774 6.750 6.822 24,220,113 6.7665 0.00%
2017-08-28 0 11.30 11.30 11.32 11.28 11.72 25,155,430 285,425,985 11.346 6.762 6.762 6.774 6.750 7.013 42,039,078 6.7895 -3.09%
2017-08-25 0 11.66 11.66 11.70 11.26 11.84 31,266,955 360,101,339 11.517 6.977 6.977 7.001 6.738 7.085 52,252,494 6.8916 3.19%
2017-08-24 0 11.30 11.30 11.32 10.92 11.50 53,023,476 595,894,794 11.238 6.762 6.762 6.774 6.534 6.881 88,611,407 6.7248 -2.59%
2017-08-22 0 11.60 11.58 11.60 11.36 12.70 48,886,807 569,134,060 11.642 6.941 6.929 6.941 6.798 7.599 81,698,317 6.9663 -7.20%
2017-08-21 0 12.50 12.48 12.50 12.42 12.60 2,984,778 37,287,953 12.493 7.480 7.468 7.480 7.432 7.540 4,988,081 7.4754 -0.79%
2017-08-18 0 12.60 12.58 12.60 12.34 12.76 31,741,519 399,616,230 12.590 7.540 7.528 7.540 7.384 7.635 53,045,573 7.5335 1.29%
2017-08-17 0 12.44 12.44 12.46 12.36 12.52 4,058,446 50,514,701 12.447 7.444 7.444 7.456 7.396 7.492 6,782,366 7.4479 0.00%
2017-08-16 0 12.44 12.44 12.46 12.36 12.50 1,940,072 24,118,633 12.432 7.444 7.444 7.456 7.396 7.480 3,242,196 7.4390 -0.32%
2017-08-15 0 12.48 12.48 12.50 12.42 12.60 2,463,614 30,762,651 12.487 7.468 7.468 7.480 7.432 7.540 4,117,125 7.4719 -0.16%
2017-08-14 0 12.50 12.48 12.50 12.32 12.54 4,971,192 62,067,385 12.485 7.480 7.468 7.480 7.372 7.504 8,307,722 7.4710 0.64%
2017-08-11 0 12.42 12.42 12.44 12.28 12.46 12,450,841 153,913,684 12.362 7.432 7.432 7.444 7.348 7.456 20,807,511 7.3970 0.16%
2017-08-10 0 12.40 12.38 12.40 12.36 12.66 6,912,654 85,701,094 12.398 7.420 7.408 7.420 7.396 7.576 11,552,241 7.4186 -1.27%
2017-08-09 0 12.56 12.52 12.56 12.44 12.70 7,384,660 92,450,723 12.519 7.516 7.492 7.516 7.444 7.599 12,341,045 7.4913 -1.10%
2017-08-08 0 12.70 12.70 12.72 12.60 12.82 6,962,742 88,463,357 12.705 7.599 7.599 7.611 7.540 7.671 11,635,947 7.6026 0.00%
2017-08-07 0 12.70 12.68 12.70 12.58 12.72 4,615,107 58,491,510 12.674 7.599 7.587 7.599 7.528 7.611 7,712,643 7.5838 1.11%
2017-08-04 0 12.56 12.56 12.58 12.42 12.62 4,678,175 58,638,770 12.535 7.516 7.516 7.528 7.432 7.552 7,818,040 7.5004 -0.16%
2017-08-03 0 12.58 12.56 12.58 12.50 12.68 3,183,040 40,029,298 12.576 7.528 7.516 7.528 7.480 7.587 5,319,411 7.5251 -0.47%
2017-08-02 0 12.64 12.60 12.64 12.52 12.72 3,490,640 44,101,937 12.634 7.564 7.540 7.564 7.492 7.611 5,833,464 7.5602 0.96%
2017-08-01 0 12.52 12.52 12.54 12.42 12.62 7,759,930 97,320,277 12.541 7.492 7.492 7.504 7.432 7.552 12,968,186 7.5045 -0.79%
2017-07-31 0 12.62 12.56 12.62 12.34 12.68 5,614,143 70,547,831 12.566 7.552 7.516 7.552 7.384 7.587 9,382,205 7.5193 0.64%
2017-07-28 0 12.54 12.52 12.54 12.46 12.80 9,519,393 119,332,185 12.536 7.504 7.492 7.504 7.456 7.659 15,908,554 7.5011 -1.26%
2017-07-27 0 12.70 12.70 12.72 12.70 12.90 6,658,126 84,850,152 12.744 7.599 7.599 7.611 7.599 7.719 11,126,881 7.6257 -1.40%
2017-07-26 0 12.88 12.84 12.88 12.76 13.22 5,967,184 76,787,681 12.868 7.707 7.683 7.707 7.635 7.911 9,972,197 7.7002 -0.62%
2017-07-25 0 12.96 12.96 12.98 12.92 13.18 4,553,362 59,484,701 13.064 7.755 7.755 7.767 7.731 7.887 7,609,456 7.8172 -2.11%
2017-07-24 0 13.24 13.22 13.24 13.10 13.28 5,877,163 77,525,804 13.191 7.923 7.911 7.923 7.839 7.947 9,821,757 7.8933 1.07%
2017-07-21 0 13.10 13.10 13.12 13.06 13.32 5,240,000 68,803,580 13.130 7.839 7.839 7.851 7.815 7.970 8,756,947 7.8570 -1.36%
2017-07-20 0 13.28 13.20 13.28 13.06 13.34 3,915,205 51,717,211 13.209 7.947 7.899 7.947 7.815 7.982 6,542,985 7.9042 -0.45%
2017-07-19 0 13.34 13.30 13.34 13.08 13.36 5,477,452 72,750,736 13.282 7.982 7.958 7.982 7.827 7.994 9,153,770 7.9476 1.99%
2017-07-18 0 13.08 13.06 13.08 13.00 13.18 5,677,048 74,241,757 13.078 7.827 7.815 7.827 7.779 7.887 9,487,330 7.8254 -0.30%
2017-07-17 0 13.12 13.12 13.14 12.98 13.40 7,178,141 94,203,305 13.124 7.851 7.851 7.863 7.767 8.018 11,995,916 7.8529 -1.06%
2017-07-14 0 13.26 13.26 13.28 12.90 13.34 18,820,276 248,542,503 13.206 7.935 7.935 7.947 7.719 7.982 31,451,939 7.9023 2.79%
2017-07-13 0 12.90 12.86 12.90 12.66 12.90 9,718,721 124,618,102 12.822 7.719 7.695 7.719 7.576 7.719 16,241,665 7.6727 2.87%
2017-07-12 0 12.54 12.50 12.54 12.38 12.66 12,399,169 154,961,200 12.498 7.504 7.480 7.504 7.408 7.576 20,721,158 7.4784 0.48%
2017-07-11 0 12.48 12.46 12.48 12.42 12.68 12,816,789 160,321,010 12.509 7.468 7.456 7.468 7.432 7.587 21,419,073 7.4850 1.96%
2017-07-10 0 12.24 12.24 12.26 12.14 12.60 17,193,422 210,936,128 12.268 7.324 7.324 7.336 7.264 7.540 28,733,184 7.3412 -2.55%
2017-07-07 0 12.56 12.56 12.58 12.44 12.88 11,350,064 142,613,103 12.565 7.516 7.516 7.528 7.444 7.707 18,967,922 7.5186 -3.38%
2017-07-06 0 13.00 12.98 13.00 12.86 13.24 7,137,676 92,371,277 12.941 7.779 7.767 7.779 7.695 7.923 11,928,292 7.7439 -1.22%
2017-07-05 0 13.16 13.14 13.16 13.02 13.30 3,564,124 46,844,777 13.143 7.875 7.863 7.875 7.791 7.958 5,956,268 7.8648 0.46%
2017-07-04 0 13.10 13.10 13.12 12.94 13.30 4,461,329 58,500,553 13.113 7.839 7.839 7.851 7.743 7.958 7,455,653 7.8465 -1.06%
2017-07-03 0 13.24 13.22 13.24 13.16 13.32 7,200,604 95,274,710 13.231 7.923 7.911 7.923 7.875 7.970 12,033,456 7.9175 -0.90%
2017-06-30 0 13.36 13.34 13.36 13.18 13.48 7,640,294 101,737,950 13.316 7.994 7.982 7.994 7.887 8.066 12,768,254 7.9680 0.00%
2017-06-29 0 13.36 13.32 13.36 13.28 13.50 13,042,787 174,100,440 13.348 7.994 7.970 7.994 7.947 8.078 21,796,755 7.9874 1.52%
2017-06-28 0 13.16 13.16 13.18 12.74 13.34 22,388,150 294,065,376 13.135 7.875 7.875 7.887 7.623 7.982 37,414,474 7.8597 3.95%
2017-06-27 0 12.66 12.66 12.68 12.48 12.70 7,549,490 94,953,289 12.577 7.576 7.576 7.587 7.468 7.599 12,616,505 7.5261 1.44%
2017-06-26 0 12.48 12.48 12.52 12.34 12.56 4,790,692 59,755,042 12.473 7.468 7.468 7.492 7.384 7.516 8,006,076 7.4637 0.81%
2017-06-23 0 12.38 12.38 12.40 12.36 12.56 4,440,908 55,134,125 12.415 7.408 7.408 7.420 7.396 7.516 7,421,526 7.4289 -0.64%
2017-06-22 0 12.46 12.40 12.46 12.38 12.60 6,054,253 75,650,845 12.495 7.456 7.420 7.456 7.408 7.540 10,117,705 7.4771 -0.64%
2017-06-21 0 12.54 12.52 12.54 12.50 12.86 6,431,275 81,172,757 12.622 7.504 7.492 7.504 7.480 7.695 10,747,774 7.5525 -1.10%
2017-06-20 0 12.68 12.66 12.68 12.54 12.72 10,161,491 128,669,296 12.662 7.587 7.576 7.587 7.504 7.611 16,981,610 7.5770 0.79%
2017-06-19 0 12.58 12.58 12.60 12.46 12.64 5,061,758 63,605,190 12.566 7.528 7.528 7.540 7.456 7.564 8,459,074 7.5192 0.64%
2017-06-16 0 12.50 12.46 12.50 12.34 12.56 15,714,450 196,443,604 12.501 7.480 7.456 7.480 7.384 7.516 26,261,566 7.4803 1.30%
2017-06-15 0 12.34 12.32 12.34 12.26 12.48 12,542,064 154,574,987 12.325 7.384 7.372 7.384 7.336 7.468 20,959,960 7.3748 -1.75%
2017-06-14 0 12.56 12.52 12.56 12.38 12.60 7,354,353 92,010,463 12.511 7.516 7.492 7.516 7.408 7.540 12,290,397 7.4864 1.29%
2017-06-13 0 12.40 12.40 12.42 12.30 12.60 9,267,808 115,268,360 12.437 7.420 7.420 7.432 7.360 7.540 15,488,111 7.4424 -0.80%
2017-06-12 0 12.50 12.48 12.50 12.34 12.92 12,455,108 156,545,427 12.569 7.480 7.468 7.480 7.384 7.731 20,814,641 7.5209 -3.10%
2017-06-09 0 12.90 12.84 12.90 12.68 12.92 12,132,124 155,427,927 12.811 7.719 7.683 7.719 7.587 7.731 20,274,879 7.6660 2.22%
2017-06-08 0 12.62 12.62 12.64 12.52 12.88 14,750,557 186,808,689 12.665 7.552 7.552 7.564 7.492 7.707 24,650,734 7.5782 -0.32%
2017-06-07 0 12.66 12.64 12.66 12.62 13.08 11,711,267 149,299,089 12.748 7.576 7.564 7.576 7.552 7.827 19,571,554 7.6284 -2.16%
2017-06-06 0 13.12 13.12 13.14 13.02 13.20 4,936,262 64,673,129 13.102 7.743 7.743 7.755 7.684 7.790 8,364,100 7.7322 0.61%
2017-06-05 0 13.04 13.04 13.06 12.94 13.28 8,036,091 104,663,442 13.024 7.696 7.696 7.708 7.637 7.837 13,616,511 7.6865 -0.91%
2017-06-02 0 13.16 13.14 13.16 13.06 13.62 10,660,874 140,729,216 13.201 7.767 7.755 7.767 7.708 8.038 18,063,995 7.7906 -2.66%
2017-06-01 0 13.52 13.46 13.52 13.36 13.58 3,723,946 50,188,635 13.477 7.979 7.944 7.979 7.885 8.015 6,309,928 7.9539 0.00%
2017-05-31 0 13.52 13.50 13.52 13.46 13.78 7,064,615 95,697,608 13.546 7.979 7.967 7.979 7.944 8.133 11,970,423 7.9945 -1.02%
2017-05-29 0 13.66 13.62 13.66 13.62 13.80 1,909,095 26,079,224 13.661 8.062 8.038 8.062 8.038 8.144 3,234,808 8.0621 -0.29%
2017-05-26 0 13.70 13.66 13.70 13.64 13.72 2,555,091 34,956,601 13.681 8.085 8.062 8.085 8.050 8.097 4,329,397 8.0742 0.88%
2017-05-25 0 13.58 13.58 13.60 13.44 13.80 2,454,434 33,247,055 13.546 8.015 8.015 8.026 7.932 8.144 4,158,841 7.9943 -0.29%
2017-05-24 0 13.62 13.62 13.64 13.38 13.68 4,953,403 67,155,167 13.557 8.038 8.038 8.050 7.897 8.074 8,393,144 8.0012 1.34%
2017-05-23 0 13.44 13.44 13.46 13.40 13.64 3,042,666 41,085,154 13.503 7.932 7.932 7.944 7.908 8.050 5,155,553 7.9691 -0.44%
2017-05-22 0 13.50 13.50 13.54 13.34 13.58 2,909,741 39,247,038 13.488 7.967 7.967 7.991 7.873 8.015 4,930,323 7.9603 1.20%
2017-05-19 0 13.34 13.34 13.40 13.10 13.48 4,792,966 63,797,147 13.311 7.873 7.873 7.908 7.731 7.956 8,121,296 7.8555 1.06%
2017-05-18 0 13.20 13.20 13.22 12.98 13.36 9,351,330 123,248,712 13.180 7.790 7.790 7.802 7.660 7.885 15,845,078 7.7784 -1.35%
2017-05-17 0 13.38 13.34 13.40 13.32 13.66 13,201,278 176,898,523 13.400 7.897 7.873 7.908 7.861 8.062 22,368,506 7.9084 -2.90%
2017-05-16 0 13.78 13.72 13.78 13.62 13.82 2,069,180 28,454,270 13.751 8.133 8.097 8.133 8.038 8.156 3,506,059 8.1157 -0.43%
2017-05-15 0 13.84 13.80 13.84 13.62 13.84 4,837,050 66,735,544 13.797 8.168 8.144 8.168 8.038 8.168 8,195,993 8.1425 1.76%
2017-05-12 0 13.60 13.60 13.62 13.52 13.86 6,195,168 84,417,662 13.626 8.026 8.026 8.038 7.979 8.180 10,497,215 8.0419 -1.73%
2017-05-11 0 13.84 13.80 13.84 13.60 13.90 4,662,518 64,093,680 13.747 8.168 8.144 8.168 8.026 8.203 7,900,262 8.1129 1.62%
2017-05-10 0 13.62 13.60 13.62 13.54 13.80 8,000,628 109,330,521 13.665 8.038 8.026 8.038 7.991 8.144 13,556,422 8.0649 -0.58%
2017-05-09 0 13.70 13.70 13.72 13.36 13.82 5,594,971 76,321,369 13.641 8.085 8.085 8.097 7.885 8.156 9,480,229 8.0506 -0.87%
2017-05-08 0 13.82 13.80 13.82 13.36 13.92 13,824,548 189,493,840 13.707 8.156 8.144 8.156 7.885 8.215 23,424,587 8.0895 4.54%
2017-05-05 0 13.22 13.20 13.22 13.20 13.56 19,130,918 255,279,650 13.344 7.802 7.790 7.802 7.790 8.003 32,415,805 7.8752 -3.36%
2017-05-04 0 13.68 13.66 13.68 13.66 14.18 4,801,791 66,291,693 13.806 8.074 8.062 8.074 8.062 8.369 8,136,249 8.1477 -2.84%
2017-05-02 0 14.08 14.04 14.08 13.84 14.12 5,148,270 71,855,902 13.957 8.310 8.286 8.310 8.168 8.333 8,723,330 8.2372 -0.28%
2017-04-28 0 14.12 14.10 14.12 13.76 14.12 5,060,700 70,956,408 14.021 8.333 8.321 8.333 8.121 8.333 8,574,950 8.2748 1.73%
2017-04-27 0 13.88 13.80 13.88 13.66 14.02 11,306,723 156,516,850 13.843 8.192 8.144 8.192 8.062 8.274 19,158,334 8.1696 -1.28%
2017-04-26 0 14.06 14.04 14.06 13.96 14.14 4,456,770 62,476,597 14.018 8.298 8.286 8.298 8.239 8.345 7,551,639 8.2733 0.72%
2017-04-25 0 13.96 13.90 13.96 13.76 13.96 7,362,789 102,129,538 13.871 8.239 8.203 8.239 8.121 8.239 12,475,655 8.1863 1.16%
2017-04-24 0 13.80 13.80 13.82 13.70 14.28 17,797,479 248,654,356 13.971 8.144 8.144 8.156 8.085 8.428 30,156,399 8.2455 -3.36%
2017-04-21 0 14.28 14.26 14.28 14.04 14.34 8,165,836 116,349,684 14.248 8.428 8.416 8.428 8.286 8.463 13,836,354 8.4090 1.56%
2017-04-20 0 14.06 14.06 14.08 14.04 14.20 5,552,220 78,314,736 14.105 8.298 8.298 8.310 8.286 8.380 9,407,791 8.3245 -0.57%
2017-04-19 0 14.14 14.12 14.14 13.94 14.22 8,321,604 117,048,300 14.066 8.345 8.333 8.345 8.227 8.392 14,100,290 8.3011 -0.14%
2017-04-18 0 14.16 14.10 14.16 13.96 14.20 4,049,435 57,184,407 14.122 8.357 8.321 8.357 8.239 8.380 6,861,443 8.3342 0.57%
2017-04-13 0 14.08 14.08 14.10 14.04 14.30 3,912,451 55,350,984 14.147 8.310 8.310 8.321 8.286 8.439 6,629,334 8.3494 -0.98%
2017-04-12 0 14.22 14.20 14.22 14.02 14.22 5,599,852 79,003,256 14.108 8.392 8.380 8.392 8.274 8.392 9,488,500 8.3262 0.71%
2017-04-11 0 14.12 14.10 14.12 13.96 14.28 14,895,596 209,273,920 14.049 8.333 8.321 8.333 8.239 8.428 25,239,392 8.2916 0.43%
2017-04-10 0 14.06 14.04 14.06 13.98 14.30 4,713,969 66,484,301 14.104 8.298 8.286 8.298 8.251 8.439 7,987,442 8.3236 -0.57%
2017-04-07 0 14.14 14.12 14.14 13.88 14.30 4,267,562 60,005,329 14.061 8.345 8.333 8.345 8.192 8.439 7,231,041 8.2983 -1.12%
2017-04-06 0 14.30 14.28 14.30 13.82 14.48 7,874,454 111,694,217 14.184 8.439 8.428 8.439 8.156 8.546 13,342,630 8.3712 2.58%
2017-04-05 0 13.94 13.92 13.94 13.86 14.28 8,321,178 116,457,615 13.995 8.227 8.215 8.227 8.180 8.428 14,099,568 8.2597 -1.41%
2017-04-03 0 14.14 14.14 14.16 13.88 14.34 5,908,050 83,672,413 14.162 8.345 8.345 8.357 8.192 8.463 10,010,716 8.3583 1.73%
2017-03-31 0 13.90 13.90 13.92 13.70 14.00 3,976,342 54,969,213 13.824 8.203 8.203 8.215 8.085 8.262 6,737,592 8.1586 -0.71%
2017-03-30 0 14.00 13.92 14.00 13.76 14.20 4,040,704 56,389,819 13.955 8.262 8.215 8.262 8.121 8.380 6,846,649 8.2361 -1.27%
2017-03-29 0 14.18 14.16 14.18 14.08 14.40 4,773,714 67,969,635 14.238 8.369 8.357 8.369 8.310 8.498 8,088,675 8.4031 -0.28%
2017-03-28 0 14.22 14.20 14.22 14.16 14.30 3,857,818 54,883,365 14.227 8.392 8.380 8.392 8.357 8.439 6,536,763 8.3961 1.28%
2017-03-27 0 14.04 14.04 14.06 13.96 14.40 8,270,979 116,418,481 14.076 8.286 8.286 8.298 8.239 8.498 14,014,510 8.3070 -1.13%
2017-03-24 0 14.20 14.18 14.20 14.04 14.40 7,549,114 107,486,172 14.238 8.380 8.369 8.380 8.286 8.498 12,791,368 8.4030 -1.11%
2017-03-23 0 14.36 14.34 14.36 14.20 14.46 13,140,901 187,107,346 14.239 8.475 8.463 8.475 8.380 8.534 22,266,202 8.4032 1.27%
2017-03-22 0 14.18 14.16 14.18 13.52 14.26 12,467,759 174,532,197 13.999 8.369 8.357 8.369 7.979 8.416 21,125,617 8.2616 2.01%
2017-03-21 0 13.90 13.82 13.90 13.66 14.10 8,295,681 115,264,216 13.894 8.203 8.156 8.203 8.062 8.321 14,056,365 8.2001 0.14%
2017-03-20 0 13.88 13.82 13.88 13.64 13.88 2,589,201 35,730,776 13.800 8.192 8.156 8.192 8.050 8.192 4,387,193 8.1443 0.87%
2017-03-17 0 13.76 13.72 13.76 13.60 13.86 3,943,492 54,202,898 13.745 8.121 8.097 8.121 8.026 8.180 6,681,931 8.1119 -0.15%
2017-03-16 0 13.78 13.74 13.78 13.66 13.86 2,041,790 28,075,437 13.750 8.133 8.109 8.133 8.062 8.180 3,459,649 8.1151 0.29%
2017-03-15 0 13.74 13.74 13.78 13.64 13.84 3,623,057 49,853,433 13.760 8.109 8.109 8.133 8.050 8.168 6,138,979 8.1208 0.29%
2017-03-14 0 13.70 13.68 13.70 13.20 13.74 8,292,987 112,680,807 13.587 8.085 8.074 8.085 7.790 8.109 14,051,801 8.0190 3.16%
2017-03-13 0 13.28 13.28 13.30 12.90 13.30 7,162,999 94,859,661 13.243 7.837 7.837 7.849 7.613 7.849 12,137,127 7.8157 -0.30%
2017-03-10 0 13.32 13.32 13.36 13.32 13.62 6,612,901 88,638,311 13.404 7.861 7.861 7.885 7.861 8.038 11,205,030 7.9106 -0.30%
2017-03-09 0 13.36 13.34 13.36 13.34 13.70 7,306,290 98,303,832 13.455 7.885 7.873 7.885 7.873 8.085 12,379,922 7.9406 -2.48%
2017-03-08 0 13.70 13.70 13.72 13.48 13.74 3,629,064 49,628,060 13.675 8.085 8.085 8.097 7.956 8.109 6,149,158 8.0707 0.29%
2017-03-07 0 13.66 13.66 13.68 13.46 13.76 7,696,058 105,260,673 13.677 8.062 8.062 8.074 7.944 8.121 13,040,352 8.0719 1.94%
2017-03-06 0 13.40 13.40 13.42 13.20 13.48 3,831,703 51,298,639 13.388 7.908 7.908 7.920 7.790 7.956 6,492,513 7.9012 1.21%
2017-03-03 0 13.24 13.22 13.24 13.10 13.42 5,288,331 69,756,680 13.191 7.814 7.802 7.814 7.731 7.920 8,960,652 7.7848 -1.19%
2017-03-02 0 13.40 13.38 13.40 13.30 13.66 12,014,235 162,528,062 13.528 7.908 7.897 7.908 7.849 8.062 20,357,157 7.9838 1.52%
2017-03-01 0 13.20 13.20 13.22 12.72 13.22 5,995,043 78,638,765 13.117 7.790 7.790 7.802 7.507 7.802 10,158,119 7.7415 3.94%
2017-02-28 0 12.70 12.70 12.76 12.70 12.96 3,512,480 44,791,026 12.752 7.495 7.495 7.531 7.495 7.649 5,951,615 7.5259 -0.47%
2017-02-27 0 12.76 12.76 12.78 12.74 13.14 4,155,519 53,439,090 12.860 7.531 7.531 7.542 7.519 7.755 7,041,193 7.5895 -0.93%
2017-02-24 0 12.88 12.86 12.88 12.80 13.20 5,820,667 75,147,255 12.910 7.601 7.590 7.601 7.554 7.790 9,862,653 7.6194 -2.42%
2017-02-23 0 13.20 13.16 13.20 12.98 13.20 5,835,118 76,401,123 13.093 7.790 7.767 7.790 7.660 7.790 9,887,139 7.7273 0.30%
2017-02-22 0 13.16 13.14 13.16 12.94 13.30 5,315,024 69,521,743 13.080 7.767 7.755 7.767 7.637 7.849 9,005,881 7.7196 0.30%
2017-02-21 0 13.12 13.10 13.12 13.02 13.20 4,484,044 58,784,977 13.110 7.743 7.731 7.743 7.684 7.790 7,597,853 7.7371 -0.15%
2017-02-20 0 13.14 13.12 13.14 12.90 13.24 4,517,043 59,055,448 13.074 7.755 7.743 7.755 7.613 7.814 7,653,767 7.7159 1.86%
2017-02-17 0 12.90 12.90 12.94 12.74 13.34 9,582,963 123,649,058 12.903 7.613 7.613 7.637 7.519 7.873 16,237,561 7.6150 -1.98%
2017-02-16 0 13.16 13.16 13.18 13.12 13.48 8,876,663 117,650,326 13.254 7.767 7.767 7.778 7.743 7.956 15,040,793 7.8221 -1.94%
2017-02-15 0 13.42 13.38 13.42 13.28 13.70 7,680,611 103,277,247 13.446 7.920 7.897 7.920 7.837 8.085 13,014,179 7.9357 -0.74%
2017-02-14 0 13.52 13.50 13.52 13.40 13.60 5,525,451 74,711,621 13.521 7.979 7.967 7.979 7.908 8.026 9,362,433 7.9799 0.15%
2017-02-13 0 13.50 13.48 13.50 13.40 13.62 8,033,841 108,552,864 13.512 7.967 7.956 7.967 7.908 8.038 13,612,699 7.9744 1.50%
2017-02-10 0 13.30 13.30 13.38 13.18 13.48 9,530,611 127,526,136 13.381 7.849 7.849 7.897 7.778 7.956 16,148,855 7.8969 0.91%
2017-02-09 0 13.18 13.14 13.18 13.06 13.26 9,945,557 130,837,334 13.155 7.778 7.755 7.778 7.708 7.826 16,851,948 7.7639 -0.30%
2017-02-08 0 13.22 13.20 13.22 12.96 13.22 6,716,410 87,905,851 13.088 7.802 7.790 7.802 7.649 7.802 11,380,418 7.7243 0.46%
2017-02-07 0 13.16 13.12 13.16 12.96 13.16 7,684,742 100,576,715 13.088 7.767 7.743 7.767 7.649 7.767 13,021,178 7.7241 0.77%
2017-02-06 0 13.06 13.02 13.06 12.90 13.22 5,561,911 72,576,267 13.049 7.708 7.684 7.708 7.613 7.802 9,424,212 7.7010 -1.06%
2017-02-03 0 13.20 13.18 13.20 12.90 13.30 14,688,060 193,527,830 13.176 7.790 7.778 7.790 7.613 7.849 24,887,738 7.7760 2.01%
2017-02-02 0 12.94 12.94 12.96 12.82 12.98 7,447,497 96,200,199 12.917 7.637 7.637 7.649 7.566 7.660 12,619,186 7.6233 1.09%
2017-02-01 0 12.80 12.78 12.80 12.58 12.80 6,875,357 87,361,160 12.706 7.554 7.542 7.554 7.424 7.554 11,649,740 7.4990 0.95%
2017-01-27 0 12.68 12.68 12.72 12.68 13.02 4,834,632 61,820,225 12.787 7.483 7.483 7.507 7.483 7.684 8,191,896 7.5465 -2.46%
2017-01-26 0 13.00 12.98 13.00 12.72 13.04 6,019,307 77,781,195 12.922 7.672 7.660 7.672 7.507 7.696 10,199,232 7.6262 1.56%
2017-01-25 0 12.80 12.78 12.82 12.70 12.98 3,730,500 47,731,800 12.795 7.554 7.542 7.566 7.495 7.660 6,321,033 7.5513 0.79%
2017-01-24 0 12.70 12.66 12.70 12.32 12.70 9,993,226 125,981,688 12.607 7.495 7.472 7.495 7.271 7.495 16,932,719 7.4401 1.28%
2017-01-23 0 12.54 12.54 12.56 12.46 12.88 12,047,981 151,481,930 12.573 7.401 7.401 7.413 7.354 7.601 20,414,337 7.4204 -0.95%
2017-01-20 0 12.66 12.64 12.66 12.30 12.74 18,458,542 231,722,224 12.554 7.472 7.460 7.472 7.259 7.519 31,276,517 7.4088 -1.71%
2017-01-19 0 12.88 12.88 12.90 12.80 13.26 11,497,127 148,863,276 12.948 7.601 7.601 7.613 7.554 7.826 19,480,959 7.6415 -2.28%
2017-01-18 0 13.18 13.18 13.20 12.82 13.20 15,222,743 197,390,816 12.967 7.778 7.778 7.790 7.566 7.790 25,793,716 7.6527 3.13%
2017-01-17 0 12.78 12.78 12.80 12.44 12.88 7,524,655 95,411,157 12.680 7.542 7.542 7.554 7.342 7.601 12,749,924 7.4833 3.06%
2017-01-16 0 12.40 12.38 12.40 12.30 12.60 4,512,805 55,945,269 12.397 7.318 7.306 7.318 7.259 7.436 7,646,586 7.3164 -0.64%
2017-01-13 0 12.48 12.46 12.48 12.36 12.54 8,083,347 100,639,833 12.450 7.365 7.354 7.365 7.295 7.401 13,696,583 7.3478 0.00%
2017-01-12 0 12.48 12.44 12.48 12.28 12.50 11,958,571 148,054,125 12.381 7.365 7.342 7.365 7.247 7.377 20,262,838 7.3067 1.79%
2017-01-11 0 12.26 12.24 12.26 11.60 12.44 15,205,313 185,068,537 12.171 7.236 7.224 7.236 6.846 7.342 25,764,182 7.1832 6.61%
2017-01-10 0 11.50 11.48 11.50 11.34 11.60 5,770,782 66,366,631 11.500 6.787 6.775 6.787 6.693 6.846 9,778,127 6.7873 0.70%
2017-01-09 0 11.42 11.42 11.46 11.30 11.46 2,853,860 32,546,485 11.404 6.740 6.740 6.763 6.669 6.763 4,835,637 6.7305 1.06%
2017-01-06 0 11.30 11.28 11.30 11.26 11.46 5,187,524 58,862,980 11.347 6.669 6.657 6.669 6.645 6.763 8,789,843 6.6967 -0.53%
2017-01-05 0 11.36 11.34 11.36 11.22 11.72 10,239,339 117,334,553 11.459 6.704 6.693 6.704 6.622 6.917 17,349,738 6.7629 -1.90%
2017-01-04 0 11.58 11.56 11.58 11.50 11.74 3,893,711 45,168,870 11.600 6.834 6.822 6.834 6.787 6.929 6,597,581 6.8463 0.17%
2017-01-03 0 11.56 11.56 11.58 11.42 11.74 4,152,332 48,228,999 11.615 6.822 6.822 6.834 6.740 6.929 7,035,793 6.8548 -0.34%
2016-12-30 0 11.60 11.56 11.60 11.40 11.66 3,494,226 40,405,379 11.563 6.846 6.822 6.846 6.728 6.881 5,920,685 6.8244 1.93%
2016-12-29 0 11.38 11.36 11.38 11.12 11.66 4,478,801 51,349,820 11.465 6.716 6.704 6.716 6.563 6.881 7,588,969 6.7664 -0.18%
2016-12-28 0 11.40 11.40 11.42 11.10 11.48 3,281,463 37,355,750 11.384 6.728 6.728 6.740 6.551 6.775 5,560,176 6.7184 0.18%
2016-12-23 0 11.38 11.38 11.42 11.24 11.52 6,276,732 71,386,274 11.373 6.716 6.716 6.740 6.634 6.799 10,635,418 6.7121 0.53%
2016-12-22 0 11.32 11.32 11.34 11.10 11.40 5,743,056 65,079,709 11.332 6.681 6.681 6.693 6.551 6.728 9,731,147 6.6878 0.00%
2016-12-21 0 11.32 11.32 11.34 11.04 11.36 3,746,480 42,153,115 11.251 6.681 6.681 6.693 6.516 6.704 6,348,110 6.6403 2.17%
2016-12-20 0 11.08 11.08 11.10 11.02 11.24 6,408,888 71,267,539 11.120 6.539 6.539 6.551 6.504 6.634 10,859,346 6.5628 -2.12%
2016-12-19 0 11.32 11.32 11.34 11.26 11.56 6,130,322 69,540,364 11.344 6.681 6.681 6.693 6.645 6.822 10,387,338 6.6947 -2.58%
2016-12-16 0 11.62 11.60 11.62 11.34 11.64 8,762,123 101,451,234 11.578 6.858 6.846 6.858 6.693 6.870 14,846,714 6.8332 1.93%
2016-12-15 0 11.40 11.38 11.40 11.28 11.60 6,990,074 79,506,334 11.374 6.728 6.716 6.728 6.657 6.846 11,844,119 6.7127 -2.23%
2016-12-14 0 11.66 11.66 11.68 11.50 11.72 10,731,552 125,051,877 11.653 6.881 6.881 6.893 6.787 6.917 18,183,753 6.8771 1.04%
2016-12-13 0 11.54 11.52 11.54 11.32 11.58 8,376,555 96,173,847 11.481 6.811 6.799 6.811 6.681 6.834 14,193,400 6.7760 0.87%
2016-12-12 0 11.44 11.42 11.44 11.32 12.52 13,028,220 150,355,434 11.541 6.752 6.740 6.752 6.681 7.389 22,075,273 6.8110 -4.51%
2016-12-09 0 11.98 11.94 11.98 11.46 12.04 12,900,786 153,225,569 11.877 7.070 7.047 7.070 6.763 7.106 21,859,346 7.0096 3.28%
2016-12-08 0 11.60 11.58 11.60 11.42 12.14 17,687,854 206,854,368 11.695 6.846 6.834 6.846 6.740 7.165 29,970,649 6.9019 -3.65%
2016-12-07 0 12.04 12.04 12.06 11.94 12.20 6,335,947 76,631,277 12.095 7.106 7.106 7.117 7.047 7.200 10,735,754 7.1380 0.33%
2016-12-06 0 12.00 12.00 12.02 11.90 12.10 11,289,430 135,288,454 11.984 7.082 7.082 7.094 7.023 7.141 19,129,033 7.0724 -0.83%
2016-12-05 0 12.10 12.10 12.12 12.02 12.78 8,497,032 103,526,818 12.184 7.141 7.141 7.153 7.094 7.542 14,397,539 7.1906 -2.58%
2016-12-02 0 12.42 12.42 12.46 12.34 12.60 4,883,738 60,802,092 12.450 7.330 7.330 7.354 7.283 7.436 8,275,102 7.3476 -0.64%
2016-12-01 0 12.50 12.48 12.50 12.40 12.66 7,540,028 94,508,922 12.534 7.377 7.365 7.377 7.318 7.472 12,775,972 7.3974 -0.32%
2016-11-30 0 12.54 12.48 12.54 12.38 12.74 11,159,681 139,505,754 12.501 7.401 7.365 7.401 7.306 7.519 18,909,184 7.3777 0.32%
2016-11-29 0 12.50 12.50 12.54 12.42 12.82 12,686,845 159,755,265 12.592 7.377 7.377 7.401 7.330 7.566 21,496,840 7.4316 -1.26%
2016-11-28 0 12.66 12.66 12.68 12.64 12.88 5,536,334 70,563,930 12.746 7.472 7.472 7.483 7.460 7.601 9,380,873 7.5221 -0.47%
2016-11-25 0 12.72 12.72 12.74 12.66 12.88 3,410,383 43,504,685 12.757 7.507 7.507 7.519 7.472 7.601 5,778,620 7.5286 0.16%
2016-11-24 0 12.70 12.70 12.72 12.60 12.78 3,356,749 42,679,948 12.715 7.495 7.495 7.507 7.436 7.542 5,687,742 7.5038 -0.78%
2016-11-23 0 12.80 12.78 12.80 12.62 13.04 13,057,712 167,911,276 12.859 7.554 7.542 7.554 7.448 7.696 22,125,245 7.5891 0.00%
2016-11-22 0 12.80 12.78 12.80 12.76 13.16 20,527,328 265,309,126 12.925 7.554 7.542 7.554 7.531 7.767 34,781,909 7.6278 1.11%
2016-11-21 0 12.66 12.66 12.68 12.20 12.74 9,265,796 116,345,157 12.556 7.472 7.472 7.483 7.200 7.519 15,700,147 7.4104 2.43%
2016-11-18 0 12.36 12.36 12.40 12.28 12.66 8,634,708 107,652,614 12.467 7.295 7.295 7.318 7.247 7.472 14,630,819 7.3579 1.15%
2016-11-17 0 12.22 12.22 12.26 12.00 12.40 16,960,391 206,688,035 12.187 7.212 7.212 7.236 7.082 7.318 28,738,021 7.1921 -1.13%
2016-11-16 0 12.36 12.36 12.38 12.30 12.46 12,833,190 158,874,595 12.380 7.295 7.295 7.306 7.259 7.354 21,744,810 7.3063 -1.75%
2016-11-15 0 12.58 12.58 12.60 12.28 12.76 15,009,125 187,213,203 12.473 7.424 7.424 7.436 7.247 7.531 25,431,757 7.3614 -0.16%
2016-11-14 0 12.60 12.56 12.60 12.38 12.64 11,653,613 145,885,447 12.518 7.436 7.413 7.436 7.306 7.460 19,746,112 7.3881 0.16%
2016-11-11 0 12.58 12.58 12.62 12.42 12.72 20,064,197 252,218,916 12.571 7.424 7.424 7.448 7.330 7.507 33,997,171 7.4188 -0.47%
2016-11-10 0 12.64 12.64 12.70 12.24 12.80 19,505,148 246,757,489 12.651 7.460 7.460 7.495 7.224 7.554 33,049,907 7.4662 4.64%
2016-11-09 0 12.08 12.06 12.08 11.68 12.34 17,166,728 205,601,203 11.977 7.129 7.117 7.129 6.893 7.283 29,087,642 7.0683 -1.47%
2016-11-08 0 12.26 12.26 12.28 11.96 12.26 13,026,825 157,970,119 12.127 7.236 7.236 7.247 7.058 7.236 22,072,909 7.1567 2.68%
2016-11-07 0 11.94 11.92 11.94 11.66 12.00 13,216,418 158,004,886 11.955 7.047 7.035 7.047 6.881 7.082 22,394,159 7.0556 2.05%
2016-11-04 0 11.70 11.68 11.70 11.30 11.74 10,807,112 125,669,763 11.628 6.905 6.893 6.905 6.669 6.929 18,311,784 6.8628 2.45%
2016-11-03 0 11.42 11.42 11.48 11.38 11.58 15,312,700 175,816,476 11.482 6.740 6.740 6.775 6.716 6.834 25,946,141 6.7762 -0.87%
2016-11-02 0 11.52 11.52 11.56 11.38 11.88 10,295,304 119,102,851 11.569 6.799 6.799 6.822 6.716 7.011 17,444,566 6.8275 -3.36%
2016-11-01 0 11.92 11.90 11.92 11.50 11.98 14,612,505 173,168,979 11.851 7.035 7.023 7.035 6.787 7.070 24,759,717 6.9940 5.11%
2016-10-31 0 11.34 11.34 11.40 11.24 11.46 6,349,900 72,252,260 11.378 6.693 6.693 6.728 6.634 6.763 10,759,396 6.7153 0.18%
2016-10-28 0 11.32 11.32 11.38 11.32 11.76 8,382,632 96,345,480 11.493 6.681 6.681 6.716 6.681 6.940 14,203,697 6.7831 -2.25%
2016-10-27 0 11.58 11.56 11.58 11.36 11.62 8,563,000 98,542,600 11.508 6.834 6.822 6.834 6.704 6.858 14,509,316 6.7917 1.22%
2016-10-26 0 11.44 11.44 11.50 11.44 11.78 9,398,725 109,099,337 11.608 6.752 6.752 6.787 6.752 6.952 15,925,385 6.8507 -1.72%
2016-10-25 0 11.64 11.62 11.64 11.62 11.90 9,540,200 111,948,363 11.734 6.870 6.858 6.870 6.858 7.023 16,165,103 6.9253 -2.51%
2016-10-24 0 11.94 11.92 11.94 11.62 12.18 33,166,102 393,643,278 11.869 7.047 7.035 7.047 6.858 7.188 56,197,297 7.0047 4.37%
2016-10-20 0 11.44 11.42 11.44 10.86 11.46 32,487,177 365,449,807 11.249 6.752 6.740 6.752 6.409 6.763 55,046,913 6.6389 4.57%
2016-10-19 0 10.94 10.92 10.94 10.80 11.14 17,506,214 192,197,242 10.979 6.456 6.445 6.456 6.374 6.575 29,662,874 6.4794 0.74%
2016-10-18 0 10.86 10.84 10.86 10.36 10.88 18,876,109 200,705,069 10.633 6.409 6.397 6.409 6.114 6.421 31,984,051 6.2752 5.03%
2016-10-17 0 10.34 10.32 10.34 10.22 10.38 5,004,444 51,566,634 10.304 6.102 6.091 6.102 6.032 6.126 8,479,629 6.0812 0.78%
2016-10-14 0 10.26 10.24 10.26 10.18 10.40 6,727,000 68,977,744 10.254 6.055 6.043 6.055 6.008 6.138 11,398,361 6.0515 -0.77%
2016-10-13 0 10.34 10.32 10.34 10.28 10.58 5,152,062 53,350,192 10.355 6.102 6.091 6.102 6.067 6.244 8,729,755 6.1113 -2.27%
2016-10-12 0 10.58 10.56 10.58 10.30 10.58 5,477,638 57,372,469 10.474 6.244 6.232 6.244 6.079 6.244 9,281,418 6.1814 1.34%
2016-10-11 0 10.44 10.40 10.44 10.34 10.56 6,172,905 64,473,512 10.445 6.161 6.138 6.161 6.102 6.232 10,459,492 6.1641 0.38%
2016-10-07 0 10.40 10.38 10.40 10.36 10.68 4,616,408 48,102,168 10.420 6.138 6.126 6.138 6.114 6.303 7,822,133 6.1495 -1.70%
2016-10-06 0 10.58 10.56 10.58 10.40 10.60 4,562,682 48,125,615 10.548 6.244 6.232 6.244 6.138 6.256 7,731,098 6.2249 1.93%
2016-10-05 0 10.38 10.38 10.40 10.30 10.54 6,183,922 64,312,161 10.400 6.126 6.126 6.138 6.079 6.220 10,478,159 6.1377 0.19%
2016-10-04 0 10.36 10.34 10.36 10.30 10.52 6,304,248 65,225,137 10.346 6.114 6.102 6.114 6.079 6.209 10,682,042 6.1061 -1.15%
2016-10-03 0 10.48 10.46 10.48 10.30 10.50 6,793,800 70,830,132 10.426 6.185 6.173 6.185 6.079 6.197 11,511,549 6.1530 2.75%
2016-09-30 0 10.20 10.20 10.22 10.20 10.44 7,368,016 75,696,584 10.274 6.020 6.020 6.032 6.020 6.161 12,484,512 6.0632 -2.67%
2016-09-29 0 10.48 10.46 10.48 10.28 10.54 5,785,086 60,205,693 10.407 6.185 6.173 6.185 6.067 6.220 9,802,364 6.1420 0.58%
2016-09-28 0 10.42 10.40 10.42 10.20 10.58 8,889,183 91,915,833 10.340 6.150 6.138 6.150 6.020 6.244 15,062,007 6.1025 -0.38%
2016-09-27 0 10.46 10.46 10.48 10.10 10.50 7,273,435 75,727,300 10.411 6.173 6.173 6.185 5.961 6.197 12,324,252 6.1446 1.95%
2016-09-26 0 10.26 10.26 10.28 10.26 10.46 10,469,307 108,065,493 10.322 6.055 6.055 6.067 6.055 6.173 17,739,400 6.0918 -2.29%
2016-09-23 0 10.50 10.50 10.52 10.40 10.72 12,869,000 135,517,613 10.531 6.197 6.197 6.209 6.138 6.327 21,805,487 6.2148 -2.05%
2016-09-22 0 10.72 10.72 10.74 10.50 10.96 24,325,447 260,817,748 10.722 6.327 6.327 6.338 6.197 6.468 41,217,517 6.3278 -2.19%
2016-09-21 0 10.96 10.94 10.96 10.24 10.96 49,527,768 528,042,530 10.662 6.468 6.456 6.468 6.043 6.468 83,920,827 6.2922 9.16%
2016-09-20 0 10.04 10.02 10.04 9.890 10.04 11,190,917 111,564,898 9.9692 5.925 5.914 5.925 5.837 5.925 18,962,110 5.8836 1.31%
2016-09-19 0 9.910 9.910 9.930 9.670 9.970 15,299,054 150,889,128 9.8626 5.849 5.849 5.860 5.707 5.884 25,923,019 5.8207 3.55%
2016-09-15 0 9.720 9.720 9.740 9.710 9.790 8,890,731 86,571,152 9.7372 5.648 5.648 5.660 5.642 5.689 15,300,753 5.6580 0.21%
2016-09-14 0 9.700 9.690 9.700 9.670 9.850 9,534,000 92,657,800 9.7187 5.636 5.631 5.636 5.619 5.723 16,407,804 5.6472 -1.12%
2016-09-13 0 9.810 9.810 9.820 9.740 9.870 10,011,619 98,222,123 9.8108 5.700 5.700 5.706 5.660 5.735 17,229,776 5.7007 1.13%
2016-09-12 0 9.700 9.700 9.710 9.400 9.780 14,368,744 139,241,703 9.6906 5.636 5.636 5.642 5.462 5.683 24,728,293 5.6309 -1.52%
2016-09-09 0 9.850 9.830 9.850 9.780 10.06 16,632,780 164,838,339 9.9105 5.723 5.712 5.723 5.683 5.846 28,624,649 5.7586 -1.30%
2016-09-08 0 9.980 9.960 9.980 9.870 10.08 14,183,638 141,700,386 9.9904 5.799 5.787 5.799 5.735 5.857 24,409,729 5.8051 1.22%
2016-09-07 0 9.860 9.860 9.870 9.740 9.920 14,119,687 138,757,315 9.8272 5.729 5.729 5.735 5.660 5.764 24,299,671 5.7103 0.92%
2016-09-06 0 9.770 9.760 9.770 9.600 9.790 10,007,835 97,409,581 9.7333 5.677 5.671 5.677 5.578 5.689 17,223,264 5.6557 0.83%
2016-09-05 0 9.690 9.690 9.710 9.540 9.710 13,623,101 131,498,102 9.6526 5.631 5.631 5.642 5.543 5.642 23,445,057 5.6088 1.68%
2016-09-02 0 9.530 9.530 9.560 9.390 9.580 10,865,545 103,373,630 9.5139 5.538 5.538 5.555 5.456 5.567 18,699,364 5.5282 0.85%
2016-09-01 0 9.450 9.450 9.460 9.260 9.470 12,819,581 120,524,255 9.4016 5.491 5.491 5.497 5.381 5.503 22,062,217 5.4629 2.05%
2016-08-31 0 9.260 9.260 9.290 9.260 9.470 11,778,989 109,564,962 9.3017 5.381 5.381 5.398 5.381 5.503 20,271,381 5.4049 -2.11%
2016-08-30 0 9.460 9.460 9.470 9.360 9.480 7,138,730 67,339,916 9.4330 5.497 5.497 5.503 5.439 5.508 12,285,597 5.4812 0.75%
2016-08-29 0 9.390 9.380 9.390 9.310 9.450 5,941,008 55,661,121 9.3690 5.456 5.450 5.456 5.410 5.491 10,224,344 5.4440 0.00%
2016-08-26 0 9.390 9.380 9.400 9.300 9.420 5,461,165 51,261,208 9.3865 5.456 5.450 5.462 5.404 5.474 9,398,545 5.4542 0.75%
2016-08-25 0 9.320 9.310 9.320 9.280 9.470 8,670,684 81,017,534 9.3438 5.416 5.410 5.416 5.392 5.503 14,922,057 5.4294 -1.17%
2016-08-24 0 9.430 9.430 9.440 9.250 9.480 15,155,315 142,719,474 9.4171 5.479 5.479 5.485 5.375 5.508 26,081,964 5.4720 1.40%
2016-08-23 0 9.300 9.300 9.310 9.050 9.340 20,825,250 191,753,844 9.2078 5.404 5.404 5.410 5.259 5.427 35,839,797 5.3503 1.97%
2016-08-22 0 9.120 9.110 9.120 9.020 9.340 28,967,726 263,709,960 9.1036 5.299 5.294 5.299 5.241 5.427 49,852,820 5.2898 -2.36%
2016-08-19 0 9.340 9.330 9.340 9.340 9.570 22,552,757 212,113,285 9.4052 5.427 5.421 5.427 5.427 5.561 38,812,799 5.4650 -1.48%
2016-08-18 0 9.480 9.480 9.490 9.400 9.620 31,075,563 295,784,571 9.5182 5.508 5.508 5.514 5.462 5.590 53,480,361 5.5307 0.21%
2016-08-17 0 9.460 9.460 9.470 9.460 9.630 31,563,017 300,514,919 9.5211 5.497 5.497 5.503 5.497 5.596 54,319,258 5.5324 -1.05%
2016-08-16 0 9.560 9.560 9.570 9.400 9.900 88,375,952 843,852,377 9.5484 5.555 5.555 5.561 5.462 5.753 152,093,071 5.5483 -4.59%
2016-08-15 0 10.02 10.00 10.02 9.950 11.44 70,750,754 740,202,317 10.462 5.822 5.811 5.822 5.782 6.647 121,760,492 6.0792 -11.17%
2016-08-12 0 11.28 11.28 11.32 11.24 11.60 9,350,500 106,438,108 11.383 6.554 6.554 6.578 6.531 6.740 16,092,005 6.6143 -2.76%
2016-08-11 0 11.60 11.52 11.60 11.06 11.60 16,593,382 188,871,686 11.382 6.740 6.694 6.740 6.427 6.740 28,556,846 6.6139 4.88%
2016-08-10 0 11.06 11.02 11.06 10.82 11.06 9,566,350 105,011,861 10.977 6.427 6.403 6.427 6.287 6.427 16,463,478 6.3785 0.91%
2016-08-09 0 10.96 10.96 10.98 10.84 11.00 6,062,596 66,427,836 10.957 6.368 6.368 6.380 6.299 6.392 10,433,594 6.3667 0.74%
2016-08-08 0 10.88 10.86 10.92 10.60 10.96 6,800,975 73,943,628 10.873 6.322 6.310 6.345 6.159 6.368 11,704,328 6.3176 2.45%
2016-08-05 0 10.62 10.60 10.62 10.40 10.62 4,423,327 46,692,565 10.556 6.171 6.159 6.171 6.043 6.171 7,612,449 6.1337 1.34%
2016-08-04 0 10.48 10.44 10.48 10.26 10.48 4,504,599 46,757,331 10.380 6.090 6.066 6.090 5.962 6.090 7,752,316 6.0314 1.75%
2016-08-03 0 10.30 10.28 10.30 10.28 10.40 5,871,790 60,663,534 10.331 5.985 5.973 5.985 5.973 6.043 10,105,222 6.0032 -1.90%
2016-08-01 0 10.50 10.44 10.50 10.34 10.50 4,187,196 43,719,781 10.441 6.101 6.066 6.101 6.008 6.101 7,206,072 6.0671 1.16%
2016-07-29 0 10.38 10.36 10.38 10.32 10.66 5,204,112 54,202,362 10.415 6.031 6.020 6.031 5.997 6.194 8,956,162 6.0520 -1.33%
2016-07-28 0 10.52 10.50 10.52 10.22 10.58 5,813,025 60,903,784 10.477 6.113 6.101 6.113 5.938 6.148 10,004,088 6.0879 0.38%
2016-07-27 0 10.48 10.48 10.52 10.48 10.64 8,235,397 86,899,778 10.552 6.090 6.090 6.113 6.090 6.183 14,172,937 6.1314 -0.19%
2016-07-26 0 10.50 10.50 10.52 10.50 10.78 8,376,666 88,938,230 10.617 6.101 6.101 6.113 6.101 6.264 14,416,058 6.1694 -2.60%
2016-07-25 0 10.78 10.78 10.80 10.62 10.98 9,114,183 98,353,166 10.791 6.264 6.264 6.276 6.171 6.380 15,685,309 6.2704 -2.00%
2016-07-22 0 11.00 10.96 11.00 10.80 11.04 6,754,579 74,114,358 10.972 6.392 6.368 6.392 6.276 6.415 11,624,482 6.3757 0.73%
2016-07-21 0 10.92 10.90 10.96 10.62 10.96 6,706,054 72,867,382 10.866 6.345 6.334 6.368 6.171 6.368 11,540,972 6.3138 0.55%
2016-07-20 0 10.86 10.84 10.86 10.76 10.88 5,649,720 61,170,924 10.827 6.310 6.299 6.310 6.252 6.322 9,723,044 6.2913 0.56%
2016-07-19 0 10.80 10.76 10.80 10.60 10.84 4,507,728 48,509,726 10.761 6.276 6.252 6.276 6.159 6.299 7,757,701 6.2531 0.75%
2016-07-18 0 10.72 10.70 10.72 10.56 10.82 8,516,644 91,070,468 10.693 6.229 6.217 6.229 6.136 6.287 14,656,957 6.2135 -1.11%
2016-07-15 0 10.84 10.80 10.84 10.76 11.16 15,605,807 169,866,769 10.885 6.299 6.276 6.299 6.252 6.485 26,857,251 6.3248 1.69%
2016-07-14 0 10.66 10.62 10.66 10.42 10.66 7,104,444 75,078,684 10.568 6.194 6.171 6.194 6.055 6.194 12,226,592 6.1406 0.76%
2016-07-13 0 10.58 10.58 10.62 10.46 10.62 7,068,184 74,549,174 10.547 6.148 6.148 6.171 6.078 6.171 12,164,189 6.1286 0.76%
2016-07-12 0 10.50 10.50 10.52 10.32 10.52 9,245,569 96,532,485 10.441 6.101 6.101 6.113 5.997 6.113 15,911,421 6.0669 0.57%
2016-07-11 0 10.44 10.40 10.44 10.00 10.50 12,839,720 132,636,276 10.330 6.066 6.043 6.066 5.811 6.101 22,096,876 6.0025 5.14%
2016-07-08 0 9.930 9.890 9.930 9.850 10.06 10,103,566 100,271,770 9.9244 5.770 5.747 5.770 5.723 5.846 17,388,015 5.7667 -0.30%
2016-07-07 0 9.960 9.930 9.960 9.920 10.16 6,940,689 69,115,652 9.9580 5.787 5.770 5.787 5.764 5.904 11,944,773 5.7863 -0.80%
2016-07-06 0 10.04 9.980 10.00 9.860 10.10 9,067,332 90,731,886 10.006 5.834 5.799 5.811 5.729 5.869 15,604,679 5.8144 -0.20%
2016-07-05 0 10.06 10.04 10.06 10.00 10.28 6,447,796 65,032,734 10.086 5.846 5.834 5.846 5.811 5.973 11,096,515 5.8606 -1.76%
2016-07-04 0 10.24 10.26 10.28 10.20 10.38 6,126,600 63,051,960 10.292 5.950 5.962 5.973 5.927 6.031 10,543,744 5.9800 0.20%
2016-06-30 0 10.22 10.20 10.22 9.840 10.24 11,576,502 117,288,038 10.132 5.938 5.927 5.938 5.718 5.950 19,922,905 5.8871 4.39%
2016-06-29 0 9.790 9.770 9.800 9.540 9.800 9,628,996 93,331,072 9.6927 5.689 5.677 5.694 5.543 5.694 16,571,290 5.6321 3.60%
2016-06-28 0 9.450 9.450 9.490 9.210 9.520 14,835,119 139,620,235 9.4115 5.491 5.491 5.514 5.352 5.532 25,530,914 5.4687 -2.98%
2016-06-27 0 9.740 9.700 9.740 9.650 9.840 6,503,000 63,088,368 9.7014 5.660 5.636 5.660 5.607 5.718 11,191,520 5.6372 -1.02%
2016-06-24 0 9.840 9.800 9.850 9.700 10.30 10,716,115 105,613,145 9.8555 5.718 5.694 5.723 5.636 5.985 18,442,198 5.7267 -3.91%
2016-06-23 0 10.24 10.18 10.24 10.10 10.32 5,218,668 53,326,221 10.218 5.950 5.915 5.950 5.869 5.997 8,981,213 5.9375 -0.19%
2016-06-22 0 10.26 10.24 10.28 10.12 10.28 4,048,080 41,479,123 10.247 5.962 5.950 5.973 5.880 5.973 6,966,657 5.9539 0.59%
2016-06-21 0 10.20 10.16 10.22 9.930 10.24 8,452,771 85,530,427 10.119 5.927 5.904 5.938 5.770 5.950 14,547,033 5.8796 2.72%
2016-06-20 0 9.930 9.910 9.950 9.860 10.30 14,322,339 142,479,247 9.9480 5.770 5.758 5.782 5.729 5.985 24,648,431 5.7805 -2.65%
2016-06-17 0 10.20 10.16 10.22 10.14 10.52 13,686,000 141,382,619 10.330 5.927 5.904 5.938 5.892 6.113 23,553,305 6.0027 0.20%
2016-06-16 0 10.18 10.16 10.20 9.940 10.42 17,692,679 179,175,242 10.127 5.915 5.904 5.927 5.776 6.055 30,448,712 5.8845 0.39%
2016-06-15 0 10.14 10.12 10.16 9.880 10.24 8,680,508 87,885,669 10.124 5.892 5.880 5.904 5.741 5.950 14,938,963 5.8830 -0.39%
2016-06-14 0 10.18 10.18 10.20 9.930 10.34 9,500,830 97,011,483 10.211 5.915 5.915 5.927 5.770 6.008 16,350,720 5.9332 0.99%
2016-06-13 0 10.08 10.04 10.08 9.820 10.08 6,743,014 67,424,346 9.9991 5.857 5.834 5.857 5.706 5.857 11,604,579 5.8102 0.60%
2016-06-10 0 10.02 10.02 10.06 10.02 10.44 14,208,200 144,315,900 10.157 5.822 5.822 5.846 5.822 6.066 24,452,000 5.9020 -2.91%
2016-06-08 0 10.32 10.30 10.32 10.16 10.52 10,385,652 107,100,289 10.312 5.997 5.985 5.997 5.904 6.113 17,873,479 5.9921 -2.82%
2016-06-07 0 10.62 10.60 10.62 10.16 10.64 16,083,605 168,464,715 10.474 6.171 6.159 6.171 5.904 6.183 27,679,531 6.0863 5.15%
2016-06-06 0 10.28 10.24 10.28 10.00 10.32 14,848,172 151,572,755 10.208 5.869 5.846 5.869 5.709 5.892 26,008,784 5.8278 3.73%
2016-06-03 0 9.910 9.880 9.930 9.820 9.980 10,580,813 105,029,288 9.9264 5.658 5.640 5.669 5.606 5.697 18,533,870 5.6669 0.92%
2016-06-02 0 9.820 9.780 9.830 9.760 9.960 7,993,855 78,537,565 9.8247 5.606 5.583 5.612 5.572 5.686 14,002,427 5.6089 0.10%
2016-06-01 0 9.810 9.810 9.830 9.790 9.910 6,260,757 61,657,338 9.8482 5.600 5.600 5.612 5.589 5.658 10,966,648 5.6223 -1.41%
2016-05-31 0 9.950 9.880 9.940 9.880 10.08 12,986,360 129,250,142 9.9528 5.680 5.640 5.675 5.640 5.755 22,747,543 5.6819 -0.90%
2016-05-30 0 10.04 10.04 10.08 10.04 10.18 5,050,034 51,042,503 10.107 5.732 5.732 5.755 5.732 5.812 8,845,887 5.7702 -0.99%
2016-05-27 0 10.14 10.12 10.16 9.820 10.20 11,222,300 113,693,818 10.131 5.789 5.777 5.800 5.606 5.823 19,657,530 5.7837 3.58%
2016-05-26 0 9.790 9.790 9.800 9.710 9.880 6,993,822 68,694,730 9.8222 5.589 5.589 5.595 5.543 5.640 12,250,721 5.6074 -0.20%
2016-05-25 0 9.810 9.780 9.790 9.780 10.04 9,192,115 91,113,053 9.9121 5.600 5.583 5.589 5.583 5.732 16,101,358 5.6587 -1.31%
2016-05-24 0 9.940 9.940 9.950 9.920 10.04 4,584,414 45,743,586 9.9781 5.675 5.675 5.680 5.663 5.732 8,030,284 5.6964 -0.30%
2016-05-23 0 9.970 9.970 10.00 9.890 10.08 9,172,155 91,551,059 9.9814 5.692 5.692 5.709 5.646 5.755 16,066,395 5.6983 0.00%
2016-05-20 0 9.970 9.920 9.970 9.900 10.24 12,630,719 126,465,747 10.013 5.692 5.663 5.692 5.652 5.846 22,124,585 5.7161 -2.64%
2016-05-19 0 10.24 10.22 10.26 10.18 10.46 2,846,577 29,310,502 10.297 5.846 5.835 5.857 5.812 5.972 4,986,204 5.8783 -1.16%
2016-05-18 0 10.36 10.32 10.38 10.14 10.50 8,923,187 92,077,822 10.319 5.914 5.892 5.926 5.789 5.994 15,630,291 5.8910 -1.71%
2016-05-17 0 10.54 10.48 10.50 10.42 10.60 7,888,000 82,996,900 10.522 6.017 5.983 5.994 5.949 6.051 13,817,007 6.0069 1.74%
2016-05-16 0 10.36 10.28 10.42 10.04 10.44 11,629,107 119,303,727 10.259 5.914 5.869 5.949 5.732 5.960 20,370,113 5.8568 4.02%
2016-05-13 0 9.960 9.940 9.970 9.880 10.38 23,729,817 238,344,629 10.044 5.686 5.675 5.692 5.640 5.926 41,566,308 5.7341 -3.68%
2016-05-12 0 10.34 10.32 10.34 10.16 11.00 35,224,101 368,548,835 10.463 5.903 5.892 5.903 5.800 6.280 61,700,258 5.9732 -9.14%
2016-05-11 0 11.38 11.34 11.38 11.20 11.48 5,073,816 57,323,047 11.298 6.497 6.474 6.497 6.394 6.554 8,887,544 6.4498 3.08%
2016-05-10 0 11.04 11.04 11.06 10.88 11.34 7,273,031 80,145,954 11.020 6.303 6.303 6.314 6.211 6.474 12,739,797 6.2910 -0.90%
2016-05-09 0 11.14 11.14 11.18 11.14 11.44 5,531,400 62,230,704 11.250 6.360 6.360 6.383 6.360 6.531 9,689,071 6.4228 -1.42%
2016-05-06 0 11.30 11.30 11.32 11.20 11.52 3,115,200 35,369,904 11.354 6.451 6.451 6.462 6.394 6.577 5,456,737 6.4819 -2.92%
2016-05-05 0 11.64 11.62 11.68 11.30 11.72 3,983,962 46,213,403 11.600 6.645 6.634 6.668 6.451 6.691 6,978,503 6.6223 0.69%
2016-05-04 0 11.56 11.54 11.62 11.42 11.74 6,463,927 74,472,280 11.521 6.599 6.588 6.634 6.520 6.702 11,322,531 6.5774 -1.70%
2016-05-03 0 11.76 11.78 11.84 11.74 12.20 3,593,080 42,748,803 11.898 6.714 6.725 6.759 6.702 6.965 6,293,815 6.7922 -2.97%
2016-04-29 0 12.12 12.08 12.14 12.00 12.18 2,286,537 27,578,582 12.061 6.919 6.896 6.931 6.851 6.953 4,005,210 6.8857 -0.82%
2016-04-28 0 12.22 12.18 12.24 12.16 12.68 6,154,006 76,291,333 12.397 6.976 6.953 6.988 6.942 7.239 10,779,658 7.0773 0.33%
2016-04-27 0 12.18 12.14 12.18 12.06 12.22 2,983,195 36,236,789 12.147 6.953 6.931 6.953 6.885 6.976 5,225,510 6.9346 0.66%
2016-04-26 0 12.10 12.08 12.10 11.70 12.14 3,688,856 43,973,611 11.921 6.908 6.896 6.908 6.679 6.931 6,461,581 6.8054 0.83%
2016-04-25 0 12.00 11.98 12.00 11.88 12.10 2,195,531 26,323,635 11.990 6.851 6.839 6.851 6.782 6.908 3,845,799 6.8448 -0.33%
2016-04-22 0 12.04 11.98 12.06 11.90 12.30 4,816,365 57,771,853 11.995 6.874 6.839 6.885 6.794 7.022 8,436,581 6.8478 -1.95%
2016-04-21 0 12.28 12.24 12.30 12.16 12.30 5,300,718 64,979,529 12.259 7.011 6.988 7.022 6.942 7.022 9,284,997 6.9983 1.15%
2016-04-20 0 12.14 12.12 12.16 11.98 12.50 10,963,149 133,333,204 12.162 6.931 6.919 6.942 6.839 7.136 19,203,588 6.9431 -1.94%
2016-04-19 0 12.38 12.36 12.38 11.92 12.40 8,952,308 109,648,318 12.248 7.068 7.056 7.068 6.805 7.079 15,681,301 6.9923 3.69%
2016-04-18 0 11.94 11.94 11.96 11.74 12.16 3,501,830 41,517,981 11.856 6.816 6.816 6.828 6.702 6.942 6,133,977 6.7685 -1.81%
2016-04-15 0 12.16 12.10 12.16 11.78 12.16 17,391,662 207,622,636 11.938 6.942 6.908 6.942 6.725 6.942 30,464,086 6.8153 2.01%
2016-04-14 0 11.92 11.86 11.92 11.66 11.92 8,736,215 103,100,808 11.802 6.805 6.771 6.805 6.657 6.805 15,302,782 6.7374 1.88%
2016-04-13 0 11.70 11.68 11.72 11.44 11.78 8,183,738 95,023,373 11.611 6.679 6.668 6.691 6.531 6.725 14,335,036 6.6288 1.74%
2016-04-12 0 11.50 11.48 11.50 11.42 11.58 3,041,943 34,939,041 11.486 6.565 6.554 6.565 6.520 6.611 5,328,416 6.5571 -0.69%
2016-04-11 0 11.58 11.54 11.58 11.52 11.60 1,623,750 18,777,250 11.564 6.611 6.588 6.611 6.577 6.622 2,844,240 6.6019 0.00%
2016-04-08 0 11.58 11.58 11.60 11.40 11.60 2,469,500 28,489,330 11.536 6.611 6.611 6.622 6.508 6.622 4,325,697 6.5861 -0.52%
2016-04-07 0 11.64 11.64 11.66 11.48 11.66 8,410,910 97,410,746 11.581 6.645 6.645 6.657 6.554 6.657 14,732,961 6.6118 1.75%
2016-04-06 0 11.44 11.44 11.46 11.36 11.62 6,915,736 79,307,284 11.468 6.531 6.531 6.542 6.485 6.634 12,113,941 6.5468 -1.38%
2016-04-05 0 11.60 11.58 11.62 11.48 11.70 7,829,428 90,614,812 11.574 6.622 6.611 6.634 6.554 6.679 13,714,409 6.6073 -0.17%
2016-04-01 0 11.62 11.60 11.62 11.44 11.64 16,511,000 191,218,470 11.581 6.634 6.622 6.634 6.531 6.645 28,921,475 6.6116 0.52%
2016-03-31 0 11.56 11.56 11.60 11.22 11.66 10,499,504 120,746,346 11.500 6.599 6.599 6.622 6.405 6.657 18,391,445 6.5654 3.03%
2016-03-30 0 11.22 11.20 11.24 11.10 11.32 17,358,399 194,355,713 11.197 6.405 6.394 6.417 6.337 6.462 30,405,821 6.3921 0.18%
2016-03-29 0 11.20 11.20 11.22 11.02 11.24 12,770,932 142,811,010 11.183 6.394 6.394 6.405 6.291 6.417 22,370,189 6.3840 -1.06%
2016-03-24 0 11.32 11.30 11.34 10.98 11.34 11,669,720 131,331,581 11.254 6.462 6.451 6.474 6.268 6.474 20,441,252 6.4248 2.35%
2016-03-23 0 11.06 11.04 11.12 11.02 11.20 9,199,500 102,040,634 11.092 6.314 6.303 6.348 6.291 6.394 16,114,294 6.3323 -0.90%
2016-03-22 0 11.16 11.12 11.18 11.00 11.42 11,687,000 130,003,920 11.124 6.371 6.348 6.383 6.280 6.520 20,471,521 6.3505 -1.06%
2016-03-21 0 11.28 11.26 11.28 11.22 11.38 6,172,031 69,688,575 11.291 6.440 6.428 6.440 6.405 6.497 10,811,231 6.4459 0.53%
2016-03-18 0 11.22 11.22 11.24 11.10 11.30 17,085,008 190,645,999 11.159 6.405 6.405 6.417 6.337 6.451 29,926,936 6.3704 0.72%
2016-03-17 0 11.14 11.12 11.16 10.92 11.18 16,927,144 186,801,112 11.036 6.360 6.348 6.371 6.234 6.383 29,650,413 6.3001 0.54%
2016-03-16 0 11.08 11.04 11.08 10.92 11.34 8,807,000 97,704,824 11.094 6.325 6.303 6.325 6.234 6.474 15,426,772 6.3335 -1.77%
2016-03-15 0 11.28 11.26 11.30 11.20 11.60 11,121,620 126,352,767 11.361 6.440 6.428 6.451 6.394 6.622 19,481,174 6.4859 -2.76%
2016-03-14 0 11.60 11.58 11.60 11.48 11.72 13,998,883 162,590,338 11.615 6.622 6.611 6.622 6.554 6.691 24,521,128 6.6306 0.52%
2016-03-11 0 11.54 11.52 11.54 11.44 11.56 7,299,723 83,996,507 11.507 6.588 6.577 6.588 6.531 6.599 12,786,552 6.5691 0.35%
2016-03-10 0 11.50 11.46 11.50 11.18 11.54 8,715,963 99,903,371 11.462 6.565 6.542 6.565 6.383 6.588 15,267,307 6.5436 0.52%
2016-03-09 0 11.44 11.40 11.48 11.12 11.52 7,305,860 83,169,823 11.384 6.531 6.508 6.554 6.348 6.577 12,797,302 6.4990 2.69%
2016-03-08 0 11.14 11.14 11.16 11.00 11.42 12,922,185 144,949,485 11.217 6.360 6.360 6.371 6.280 6.520 22,635,131 6.4037 -0.18%
2016-03-07 0 11.16 11.20 11.22 11.08 11.96 18,889,710 213,538,179 11.304 6.371 6.394 6.405 6.325 6.828 33,088,140 6.4536 -5.42%
2016-03-04 0 11.80 11.78 11.82 11.72 12.04 11,450,000 135,832,684 11.863 6.737 6.725 6.748 6.691 6.874 20,056,380 6.7725 -1.99%
2016-03-03 0 12.04 12.00 12.04 11.98 12.18 7,632,447 91,828,001 12.031 6.874 6.851 6.874 6.839 6.953 13,369,367 6.8685 0.00%
2016-03-02 0 12.04 12.00 12.04 11.96 12.10 8,882,674 106,739,061 12.017 6.874 6.851 6.874 6.828 6.908 15,559,326 6.8601 1.86%
2016-03-01 0 11.82 11.82 11.88 11.76 12.10 5,848,000 69,401,103 11.867 6.748 6.748 6.782 6.714 6.908 10,243,643 6.7750 -1.01%
2016-02-29 0 11.94 11.90 11.92 11.88 12.50 4,603,856 55,338,972 12.020 6.816 6.794 6.805 6.782 7.136 8,064,339 6.8622 -1.97%
2016-02-26 0 12.18 12.16 12.18 12.02 12.34 1,768,913 21,492,032 12.150 6.953 6.942 6.953 6.862 7.045 3,098,515 6.9362 0.00%
2016-02-25 0 12.18 12.12 12.20 11.92 12.40 4,113,898 49,703,608 12.082 6.953 6.919 6.965 6.805 7.079 7,206,105 6.8974 -0.81%
2016-02-24 0 12.28 12.26 12.28 12.12 12.44 3,323,583 40,699,030 12.246 7.011 6.999 7.011 6.919 7.102 5,821,751 6.9909 -0.81%
2016-02-23 0 12.38 12.36 12.40 12.30 12.56 4,428,000 54,951,340 12.410 7.068 7.056 7.079 7.022 7.170 7,756,301 7.0847 -0.64%
2016-02-22 0 12.46 12.42 12.46 12.22 12.50 4,238,800 52,303,960 12.339 7.113 7.090 7.113 6.976 7.136 7,424,889 7.0444 0.16%
2016-02-19 0 12.44 12.42 12.44 12.28 12.60 7,145,003 88,408,736 12.374 7.102 7.090 7.102 7.011 7.193 12,515,537 7.0639 1.14%
2016-02-18 0 12.30 12.26 12.28 11.80 12.32 25,755,881 310,743,274 12.065 7.022 6.999 7.011 6.737 7.033 45,115,261 6.8878 2.50%
2016-02-17 0 12.00 11.96 12.00 11.86 12.04 4,831,843 57,936,870 11.991 6.851 6.828 6.851 6.771 6.874 8,463,693 6.8453 -0.50%
2016-02-16 0 12.06 12.04 12.08 11.78 12.12 3,121,357 37,627,825 12.055 6.885 6.874 6.896 6.725 6.919 5,467,522 6.8821 1.01%
2016-02-15 0 11.94 11.94 12.00 11.60 12.02 2,550,000 30,404,760 11.923 6.816 6.816 6.851 6.622 6.862 4,466,705 6.8070 3.83%
2016-02-12 0 11.50 11.46 11.52 11.30 11.86 6,722,275 77,750,998 11.566 6.565 6.542 6.577 6.451 6.771 11,775,066 6.6030 -0.17%
2016-02-11 0 11.52 11.50 11.56 11.20 12.00 5,560,775 64,545,322 11.607 6.577 6.565 6.599 6.394 6.851 9,740,525 6.6265 -4.32%
2016-02-05 0 12.04 12.00 12.06 11.92 12.18 2,858,016 34,321,758 12.009 6.874 6.851 6.885 6.805 6.953 5,006,241 6.8558 0.00%
2016-02-04 0 12.04 12.00 12.06 11.88 12.18 3,858,648 46,474,665 12.044 6.874 6.851 6.885 6.782 6.953 6,758,997 6.8760 0.17%
2016-02-03 0 12.02 11.92 12.06 11.88 12.46 5,474,250 65,699,807 12.002 6.862 6.805 6.885 6.782 7.113 9,588,964 6.8516 -3.38%
2016-02-02 0 12.44 12.42 12.44 12.40 12.68 3,749,066 46,953,151 12.524 7.102 7.090 7.102 7.079 7.239 6,567,047 7.1498 0.00%
2016-02-01 0 12.44 12.40 12.46 12.24 12.68 3,930,220 48,682,934 12.387 7.102 7.079 7.113 6.988 7.239 6,884,366 7.0715 0.16%
2016-01-29 0 12.42 12.32 12.42 12.02 12.48 4,405,355 54,271,573 12.319 7.090 7.033 7.090 6.862 7.125 7,716,635 7.0331 1.14%
2016-01-28 0 12.28 12.18 12.28 12.04 12.28 2,533,776 30,839,447 12.171 7.011 6.953 7.011 6.874 7.011 4,438,286 6.9485 1.82%
2016-01-27 0 12.06 11.98 12.08 11.72 12.20 4,155,517 49,596,405 11.935 6.885 6.839 6.896 6.691 6.965 7,279,007 6.8136 2.20%
2016-01-26 0 11.80 11.72 11.80 11.60 12.12 3,740,000 44,266,820 11.836 6.737 6.691 6.737 6.622 6.919 6,551,167 6.7571 -3.28%
2016-01-25 0 12.20 12.16 12.24 11.92 12.24 2,524,200 30,545,202 12.101 6.965 6.942 6.988 6.805 6.988 4,421,512 6.9083 1.84%
2016-01-22 0 11.98 11.92 11.94 11.62 12.02 6,797,000 80,021,840 11.773 6.839 6.805 6.816 6.634 6.862 11,905,958 6.7212 3.10%
2016-01-21 0 11.62 11.62 11.66 11.32 11.86 6,870,223 80,185,019 11.671 6.634 6.634 6.657 6.462 6.771 12,034,219 6.6631 0.69%
2016-01-20 0 11.54 11.56 11.60 11.30 12.06 5,209,157 60,431,041 11.601 6.588 6.599 6.622 6.451 6.885 9,124,614 6.6229 -4.94%
2016-01-19 0 12.14 12.12 12.14 11.70 12.14 5,031,750 60,150,280 11.954 6.931 6.919 6.931 6.679 6.931 8,813,859 6.8245 1.17%
2016-01-18 0 12.00 12.00 12.02 11.80 12.14 5,826,177 70,033,572 12.021 6.851 6.851 6.862 6.737 6.931 10,205,417 6.8624 -0.17%
2016-01-15 0 12.02 12.00 12.04 12.00 12.40 4,263,878 51,848,752 12.160 6.862 6.851 6.874 6.851 7.079 7,468,817 6.9420 -3.22%
2016-01-14 0 12.42 12.40 12.44 11.98 12.44 6,813,314 83,836,435 12.305 7.090 7.079 7.102 6.839 7.102 11,934,534 7.0247 0.81%
2016-01-13 0 12.32 12.30 12.38 12.24 12.86 8,033,767 100,563,152 12.518 7.033 7.022 7.068 6.988 7.342 14,072,339 7.1462 3.88%
2016-01-12 0 11.86 11.84 11.92 11.48 12.14 8,954,692 107,057,223 11.955 6.771 6.759 6.805 6.554 6.931 15,685,477 6.8252 1.72%
2016-01-11 0 11.66 11.64 11.66 11.62 11.94 9,376,333 110,539,330 11.789 6.657 6.645 6.657 6.634 6.816 16,424,044 6.7303 -4.58%
2016-01-08 0 12.22 12.20 12.22 11.54 12.28 11,169,102 133,200,584 11.926 6.976 6.965 6.976 6.588 7.011 19,564,345 6.8083 7.01%
2016-01-07 0 11.42 11.40 11.42 11.40 12.12 8,287,112 96,256,780 11.615 6.520 6.508 6.520 6.508 6.919 14,516,111 6.6310 -4.99%
2016-01-06 0 12.02 12.02 12.10 11.98 12.76 9,417,052 114,752,338 12.186 6.862 6.862 6.908 6.839 7.285 16,495,369 6.9566 -5.35%
2016-01-05 0 12.70 12.66 12.74 12.60 13.20 5,648,629 71,959,997 12.739 7.250 7.227 7.273 7.193 7.536 9,894,415 7.2728 -1.55%
2016-01-04 0 12.90 12.90 12.92 12.88 13.46 3,262,803 42,687,554 13.083 7.364 7.364 7.376 7.353 7.684 5,715,285 7.4690 -4.16%
2015-12-31 0 13.46 13.42 13.44 13.28 13.50 2,146,800 28,838,160 13.433 7.684 7.661 7.673 7.581 7.707 3,760,440 7.6688 1.51%
2015-12-30 0 13.26 13.24 13.26 13.22 13.58 2,260,147 30,008,433 13.277 7.570 7.559 7.570 7.547 7.753 3,958,984 7.5798 -1.04%
2015-12-29 0 13.40 13.36 13.40 13.20 13.40 1,345,370 17,981,342 13.365 7.650 7.627 7.650 7.536 7.650 2,356,616 7.6302 0.45%
2015-12-28 0 13.34 13.32 13.36 13.18 13.46 2,586,300 34,500,591 13.340 7.616 7.604 7.627 7.524 7.684 4,530,290 7.6155 -0.15%
2015-12-24 0 13.36 13.28 13.40 13.30 13.48 2,356,000 31,422,430 13.337 7.627 7.581 7.650 7.593 7.696 4,126,885 7.6141 -0.15%
2015-12-23 0 13.38 13.34 13.40 13.18 13.46 1,844,928 24,596,474 13.332 7.639 7.616 7.650 7.524 7.684 3,231,666 7.6111 1.06%
2015-12-22 0 13.24 13.24 13.26 13.14 13.38 4,941,769 65,494,142 13.253 7.559 7.559 7.570 7.502 7.639 8,656,244 7.5661 0.30%
2015-12-21 0 13.20 13.18 13.20 13.08 13.46 3,195,826 42,525,631 13.307 7.536 7.524 7.536 7.467 7.684 5,597,965 7.5966 -2.22%
2015-12-18 0 13.50 13.48 13.60 13.02 13.60 7,631,434 102,704,804 13.458 7.707 7.696 7.764 7.433 7.764 13,367,593 7.6831 0.30%
2015-12-17 0 13.46 13.48 13.50 13.14 13.50 6,253,308 83,353,210 13.329 7.684 7.696 7.707 7.502 7.707 10,953,600 7.6097 2.59%
2015-12-16 0 13.12 13.12 13.14 13.02 13.24 5,119,099 67,256,286 13.138 7.490 7.490 7.502 7.433 7.559 8,966,864 7.5005 -1.06%
2015-12-15 0 13.26 13.20 13.22 12.90 13.28 6,249,487 82,664,887 13.227 7.570 7.536 7.547 7.364 7.581 10,946,907 7.5514 1.38%
2015-12-14 0 13.08 13.00 13.08 12.46 13.08 11,054,176 141,515,836 12.802 7.467 7.422 7.467 7.113 7.467 19,363,035 7.3086 4.31%
2015-12-11 0 12.54 12.54 12.60 12.48 12.90 5,105,029 64,574,171 12.649 7.159 7.159 7.193 7.125 7.364 8,942,219 7.2213 -2.49%
2015-12-10 0 12.86 12.82 12.90 12.52 12.96 9,624,634 123,500,119 12.832 7.342 7.319 7.364 7.148 7.399 16,858,980 7.3255 1.42%
2015-12-09 0 12.68 12.64 12.68 12.30 12.68 8,430,758 105,133,745 12.470 7.239 7.216 7.239 7.022 7.239 14,767,728 7.1192 4.79%
2015-12-08 0 12.10 12.08 12.16 12.06 12.28 3,386,674 41,178,424 12.159 6.908 6.896 6.942 6.885 7.011 5,932,264 6.9414 -1.31%
2015-12-07 0 12.26 12.24 12.28 11.32 12.28 2,282,851 27,860,158 12.204 6.999 6.988 7.011 6.462 7.011 3,998,753 6.9672 1.32%
2015-12-04 0 12.10 12.08 12.10 12.02 12.12 2,593,130 31,356,023 12.092 6.908 6.896 6.908 6.862 6.919 4,542,253 6.9032 -1.47%
2015-12-03 0 12.28 12.24 12.28 12.00 12.38 3,656,791 44,817,800 12.256 7.011 6.988 7.011 6.851 7.068 6,405,414 6.9969 0.49%
2015-12-02 0 12.22 12.22 12.28 12.00 12.30 8,042,397 97,952,643 12.180 6.976 6.976 7.011 6.851 7.022 14,087,456 6.9532 2.69%
2015-12-01 0 11.90 11.86 11.90 11.70 11.92 8,461,661 100,003,079 11.818 6.794 6.771 6.794 6.679 6.805 14,821,859 6.7470 1.71%
2015-11-30 0 11.70 11.68 11.80 11.60 11.96 11,568,192 136,308,667 11.783 6.679 6.668 6.737 6.622 6.828 20,263,411 6.7268 -1.52%
2015-11-27 0 11.88 11.88 11.92 11.88 12.46 3,323,107 39,830,173 11.986 6.782 6.782 6.805 6.782 7.113 5,820,917 6.8426 -3.26%
2015-11-26 0 12.28 12.28 12.38 12.26 12.70 4,245,298 53,017,729 12.489 7.011 7.011 7.068 6.999 7.250 7,436,272 7.1296 -0.32%
2015-11-25 0 12.32 12.30 12.32 12.12 12.34 4,018,767 49,174,473 12.236 7.033 7.022 7.033 6.919 7.045 7,039,469 6.9855 0.49%
2015-11-24 0 12.26 12.22 12.26 12.10 12.40 3,000,328 36,660,573 12.219 6.999 6.976 6.999 6.908 7.079 5,255,521 6.9756 0.16%
2015-11-23 0 12.24 12.22 12.24 12.10 12.40 3,154,658 38,563,874 12.224 6.988 6.976 6.988 6.908 7.079 5,525,853 6.9788 -0.33%
2015-11-20 0 12.28 12.26 12.28 12.08 12.30 2,452,564 29,946,949 12.210 7.011 6.999 7.011 6.896 7.022 4,296,031 6.9708 0.33%
2015-11-19 0 12.24 12.22 12.26 12.00 12.30 5,706,656 69,704,889 12.215 6.988 6.976 6.999 6.851 7.022 9,996,058 6.9732 3.03%
2015-11-18 0 11.88 11.86 11.88 11.74 12.00 2,035,928 24,085,069 11.830 6.782 6.771 6.782 6.702 6.851 3,566,231 6.7536 0.17%
2015-11-17 0 11.86 11.82 11.86 11.76 12.02 4,424,395 52,679,084 11.907 6.771 6.748 6.771 6.714 6.862 7,749,987 6.7973 0.00%
2015-11-16 0 11.86 11.86 11.88 11.66 11.96 3,871,000 46,051,720 11.897 6.771 6.771 6.782 6.657 6.828 6,780,633 6.7917 -0.34%
2015-11-13 0 11.90 11.88 11.94 11.60 11.98 7,369,704 86,678,083 11.761 6.794 6.782 6.816 6.622 6.839 12,909,134 6.7145 -1.33%
2015-11-12 0 12.06 12.04 12.08 11.82 12.14 4,846,815 58,222,640 12.013 6.885 6.874 6.896 6.748 6.931 8,489,918 6.8579 1.52%
2015-11-11 0 11.88 11.86 11.88 11.54 11.96 4,439,000 52,575,820 11.844 6.782 6.771 6.782 6.588 6.828 7,775,570 6.7617 0.51%
2015-11-10 0 11.82 11.80 11.84 11.80 12.04 3,160,000 37,524,980 11.875 6.748 6.737 6.759 6.737 6.874 5,535,211 6.7793 -0.84%
2015-11-09 0 11.92 11.86 11.92 11.80 11.98 2,374,220 28,274,960 11.909 6.805 6.771 6.805 6.737 6.839 4,158,800 6.7988 -0.67%
2015-11-06 0 12.00 11.94 12.00 11.80 12.04 4,719,121 56,327,939 11.936 6.851 6.816 6.851 6.737 6.874 8,266,243 6.8142 -0.33%
2015-11-05 0 12.04 12.00 12.06 11.80 12.08 5,204,000 62,418,640 11.994 6.874 6.851 6.885 6.737 6.896 9,115,581 6.8475 0.84%
2015-11-04 0 11.94 11.94 11.96 11.60 11.96 4,153,460 49,439,797 11.903 6.816 6.816 6.828 6.622 6.828 7,275,404 6.7955 2.23%
2015-11-03 0 11.68 11.60 11.68 11.48 11.78 2,136,416 24,858,055 11.635 6.668 6.622 6.668 6.554 6.725 3,742,251 6.6425 2.28%
2015-11-02 0 11.42 11.40 11.42 11.40 11.74 4,109,031 47,665,014 11.600 6.520 6.508 6.520 6.508 6.702 7,197,580 6.6224 -3.22%
2015-10-30 0 11.80 11.80 11.82 11.46 11.94 4,743,516 55,956,438 11.796 6.737 6.737 6.748 6.542 6.816 8,308,975 6.7345 0.68%
2015-10-29 0 11.72 11.72 11.76 11.62 11.94 2,154,000 25,350,180 11.769 6.691 6.691 6.714 6.634 6.816 3,773,052 6.7187 -0.34%
2015-10-28 0 11.76 11.72 11.82 11.62 11.94 3,748,074 44,208,765 11.795 6.714 6.691 6.748 6.634 6.816 6,565,310 6.7337 -1.18%
2015-10-27 0 11.90 11.90 11.92 11.56 12.08 3,538,541 41,704,562 11.786 6.794 6.794 6.805 6.599 6.896 6,198,281 6.7284 -1.49%
2015-10-26 0 12.08 12.08 12.10 11.98 12.20 7,420,366 89,858,384 12.110 6.896 6.896 6.908 6.839 6.965 12,997,876 6.9133 -0.49%
2015-10-23 0 12.14 12.10 12.12 11.70 12.16 8,339,751 100,390,412 12.038 6.931 6.908 6.919 6.679 6.942 14,608,316 6.8721 2.88%
2015-10-22 0 11.80 11.72 11.80 11.28 11.82 7,562,186 88,545,009 11.709 6.737 6.691 6.737 6.440 6.748 13,246,295 6.6845 0.17%
2015-10-20 0 11.78 11.72 11.80 11.50 11.98 10,842,312 127,937,268 11.800 6.725 6.691 6.737 6.565 6.839 18,991,924 6.7364 2.97%
2015-10-19 0 11.44 11.36 11.44 11.34 11.70 6,997,347 80,638,253 11.524 6.531 6.485 6.531 6.474 6.679 12,256,895 6.5790 0.53%
2015-10-16 0 11.38 11.38 11.40 11.24 11.70 2,937,372 33,562,932 11.426 6.497 6.497 6.508 6.417 6.679 5,145,244 6.5231 -1.22%
2015-10-15 0 11.52 11.46 11.54 11.16 11.58 4,152,083 47,721,978 11.494 6.577 6.542 6.588 6.371 6.611 7,272,992 6.5615 3.60%
2015-10-14 0 11.12 11.06 11.16 11.06 11.38 2,811,822 31,409,777 11.171 6.348 6.314 6.371 6.314 6.497 4,925,325 6.3772 -2.80%
2015-10-13 0 11.44 11.42 11.48 11.32 11.66 5,921,363 67,818,985 11.453 6.531 6.520 6.554 6.462 6.657 10,372,149 6.5386 -0.35%
2015-10-12 0 11.48 11.48 11.50 10.96 11.52 6,808,000 77,505,568 11.384 6.554 6.554 6.565 6.257 6.577 11,925,226 6.4993 3.42%
2015-10-09 0 11.10 11.08 11.10 10.70 11.12 11,377,385 125,015,569 10.988 6.337 6.325 6.337 6.109 6.348 19,929,184 6.2730 5.11%
2015-10-08 0 10.56 10.56 10.62 10.52 11.08 6,891,093 73,279,289 10.634 6.029 6.029 6.063 6.006 6.325 12,070,776 6.0708 -2.40%
2015-10-07 0 10.82 10.78 10.80 10.46 10.86 7,827,798 84,159,926 10.751 6.177 6.154 6.166 5.972 6.200 13,711,554 6.1379 2.85%
2015-10-06 0 10.52 10.50 10.56 10.24 10.86 11,833,365 124,290,368 10.503 6.006 5.994 6.029 5.846 6.200 20,727,901 5.9963 -0.75%
2015-10-05 0 10.60 10.60 10.62 10.50 11.16 11,600,062 124,369,289 10.721 6.051 6.051 6.063 5.994 6.371 20,319,236 6.1208 -3.46%
2015-10-02 0 10.98 10.96 10.98 10.96 11.46 5,158,532 57,251,954 11.098 6.268 6.257 6.268 6.257 6.542 9,035,937 6.3360 -0.90%
2015-09-30 0 11.08 10.96 11.10 10.64 11.10 3,941,168 43,093,391 10.934 6.325 6.257 6.337 6.074 6.337 6,903,543 6.2422 4.33%
2015-09-29 0 10.62 10.62 10.64 10.42 10.82 4,179,204 44,469,145 10.641 6.063 6.063 6.074 5.949 6.177 7,320,498 6.0746 -1.85%
2015-09-25 0 10.82 10.84 10.86 10.70 10.98 3,418,000 36,928,960 10.804 6.177 6.188 6.200 6.109 6.268 5,987,136 6.1681 -0.37%
2015-09-24 0 10.86 10.80 10.86 10.76 11.16 3,936,000 42,891,680 10.897 6.200 6.166 6.200 6.143 6.371 6,894,490 6.2212 -2.34%
2015-09-23 0 11.12 11.10 11.14 11.02 11.40 5,275,197 58,833,410 11.153 6.348 6.337 6.360 6.291 6.508 9,240,293 6.3671 -3.14%
2015-09-22 0 11.48 11.46 11.48 11.32 11.68 9,340,712 107,518,632 11.511 6.554 6.542 6.554 6.462 6.668 16,361,648 6.5714 -0.17%
2015-09-21 0 11.50 11.46 11.54 10.60 11.62 17,835,550 203,963,601 11.436 6.565 6.542 6.588 6.051 6.634 31,241,622 6.5286 5.89%
2015-09-18 0 10.86 10.86 10.88 10.76 11.08 4,398,804 48,100,356 10.935 6.200 6.200 6.211 6.143 6.325 7,705,160 6.2426 0.56%
2015-09-17 0 10.80 10.76 10.80 10.78 11.20 6,770,325 73,815,223 10.903 6.166 6.143 6.166 6.154 6.394 11,859,232 6.2243 1.89%
2015-09-16 0 10.60 10.60 10.66 10.48 10.72 4,046,708 42,960,836 10.616 6.051 6.051 6.086 5.983 6.120 7,088,412 6.0607 0.28%
2015-09-15 0 10.72 10.68 10.72 10.48 10.84 7,270,529 77,797,366 10.700 6.034 6.012 6.034 5.899 6.102 12,916,144 6.0233 -0.19%
2015-09-14 0 10.74 10.66 10.74 10.60 10.84 2,210,000 23,616,160 10.686 6.046 6.001 6.046 5.967 6.102 3,926,080 6.0152 1.32%
2015-09-11 0 10.60 10.60 10.68 10.50 10.96 3,636,073 38,664,696 10.634 5.967 5.967 6.012 5.910 6.169 6,459,508 5.9857 -2.21%
2015-09-10 0 10.84 10.82 10.86 10.46 10.86 5,335,203 57,248,339 10.730 6.102 6.091 6.113 5.888 6.113 9,478,024 6.0401 0.18%
2015-09-09 0 10.82 10.80 10.84 10.24 10.84 11,664,996 124,579,556 10.680 6.091 6.079 6.102 5.764 6.102 20,722,944 6.0117 5.46%
2015-09-08 0 10.26 10.22 10.28 9.850 10.32 3,094,524 31,136,254 10.062 5.775 5.753 5.787 5.545 5.809 5,497,443 5.6638 3.53%
2015-09-07 0 9.910 9.910 10.04 9.900 10.32 2,713,776 27,253,994 10.043 5.578 5.578 5.652 5.573 5.809 4,821,041 5.6531 -0.20%
2015-09-04 0 9.930 9.890 9.940 9.700 10.00 5,665,873 56,022,571 9.8877 5.590 5.567 5.595 5.460 5.629 10,065,462 5.5658 1.12%
2015-09-02 0 9.820 9.780 9.790 9.600 9.990 8,210,554 80,504,019 9.8049 5.528 5.505 5.511 5.404 5.623 14,586,105 5.5192 -2.00%
2015-09-01 0 10.02 10.00 10.02 10.00 10.38 2,339,744 23,777,305 10.162 5.640 5.629 5.640 5.629 5.843 4,156,571 5.7204 -2.15%
2015-08-31 0 10.24 10.34 10.36 10.08 10.98 6,458,640 66,195,580 10.249 5.764 5.820 5.832 5.674 6.181 11,473,818 5.7693 -3.94%
2015-08-28 0 10.66 10.60 10.66 10.20 10.82 8,609,200 91,659,796 10.647 6.001 5.967 6.001 5.742 6.091 15,294,302 5.9931 2.30%
2015-08-27 0 10.42 10.40 10.42 9.930 10.42 9,976,983 102,469,576 10.271 5.865 5.854 5.865 5.590 5.865 17,724,178 5.7813 5.57%
2015-08-26 0 9.870 9.850 9.880 9.310 10.00 9,346,569 91,713,395 9.8125 5.556 5.545 5.561 5.241 5.629 16,604,243 5.5235 5.45%
2015-08-25 0 9.360 9.340 9.360 9.010 9.750 17,555,641 166,331,271 9.4745 5.269 5.258 5.269 5.072 5.488 31,187,715 5.3332 0.54%
2015-08-24 0 9.310 9.300 9.360 9.270 9.610 14,177,928 133,586,526 9.4221 5.241 5.235 5.269 5.218 5.409 25,187,185 5.3037 -6.71%
2015-08-21 0 9.980 9.980 10.00 9.930 10.38 9,336,647 93,629,471 10.028 5.618 5.618 5.629 5.590 5.843 16,586,616 5.6449 -5.67%
2015-08-20 0 10.58 10.56 10.62 10.52 11.00 4,506,600 48,462,326 10.754 5.956 5.944 5.978 5.922 6.192 8,006,005 6.0532 -3.29%
2015-08-19 0 10.94 10.98 11.00 10.90 11.34 11,788,397 129,915,546 11.021 6.158 6.181 6.192 6.136 6.383 20,942,167 6.2035 -3.36%
2015-08-18 0 11.32 11.32 11.34 11.20 11.44 5,321,444 60,196,667 11.312 6.372 6.372 6.383 6.305 6.440 9,453,581 6.3676 -0.53%
2015-08-17 0 11.38 11.36 11.38 11.10 11.42 7,756,400 87,146,786 11.235 6.406 6.395 6.406 6.248 6.428 13,779,297 6.3245 -0.35%
2015-08-14 0 11.42 11.38 11.42 11.18 11.48 8,020,250 90,906,782 11.335 6.428 6.406 6.428 6.293 6.462 14,248,028 6.3803 2.51%
2015-08-13 0 11.14 11.22 11.28 11.06 11.46 10,981,582 122,943,751 11.195 6.271 6.316 6.350 6.226 6.451 19,508,855 6.3019 -2.79%
2015-08-12 0 11.46 11.44 11.50 11.14 12.06 9,677,021 111,436,197 11.516 6.451 6.440 6.473 6.271 6.789 17,191,293 6.4821 -5.29%
2015-08-11 0 12.10 12.08 12.18 12.04 12.64 4,150,664 51,093,545 12.310 6.811 6.800 6.856 6.777 7.115 7,373,683 6.9292 -2.42%
2015-08-10 0 12.40 12.34 12.38 11.78 12.40 5,320,138 64,597,808 12.142 6.980 6.946 6.969 6.631 6.980 9,451,261 6.8348 3.33%
2015-08-07 0 12.00 11.98 12.04 11.98 12.30 3,424,020 41,566,593 12.140 6.755 6.744 6.777 6.744 6.924 6,082,795 6.8335 0.84%
2015-08-06 0 11.90 11.90 11.92 11.64 12.18 2,360,724 28,296,808 11.986 6.699 6.699 6.710 6.552 6.856 4,193,842 6.7472 1.19%
2015-08-05 0 11.76 11.76 11.78 11.60 11.88 2,802,867 32,774,200 11.693 6.620 6.620 6.631 6.530 6.687 4,979,312 6.5821 -0.17%
2015-08-04 0 11.78 11.68 11.80 11.52 11.90 4,011,512 46,672,144 11.635 6.631 6.575 6.642 6.485 6.699 7,126,478 6.5491 0.17%
2015-08-03 0 11.76 11.66 11.76 11.52 12.30 3,958,564 46,935,652 11.857 6.620 6.563 6.620 6.485 6.924 7,032,416 6.6742 -2.49%
2015-07-31 0 12.06 12.00 12.08 11.94 12.10 1,844,000 22,143,720 12.009 6.789 6.755 6.800 6.721 6.811 3,275,878 6.7596 0.33%
2015-07-30 0 12.02 11.98 12.02 11.74 12.18 5,324,000 63,836,220 11.990 6.766 6.744 6.766 6.608 6.856 9,458,122 6.7494 1.18%
2015-07-29 0 11.88 11.78 11.88 11.70 12.02 3,474,000 41,276,840 11.882 6.687 6.631 6.687 6.586 6.766 6,171,584 6.6882 1.89%
2015-07-28 0 11.66 11.64 11.66 11.52 12.38 4,957,110 59,412,835 11.985 6.563 6.552 6.563 6.485 6.969 8,806,339 6.7466 -2.02%
2015-07-27 0 11.90 11.90 11.92 11.82 12.46 2,757,340 32,926,770 11.941 6.699 6.699 6.710 6.654 7.014 4,898,433 6.7219 -4.49%
2015-07-24 0 12.46 12.40 12.50 12.34 12.70 2,435,486 30,455,893 12.505 7.014 6.980 7.036 6.946 7.149 4,326,657 7.0391 -1.27%
2015-07-23 0 12.62 12.60 12.68 12.34 12.68 2,380,000 29,838,960 12.537 7.104 7.093 7.138 6.946 7.138 4,228,086 7.0573 0.32%
2015-07-22 0 12.58 12.58 12.60 12.38 12.80 2,491,056 31,142,435 12.502 7.081 7.081 7.093 6.969 7.205 4,425,378 7.0372 -1.72%
2015-07-21 0 12.80 12.70 12.80 12.50 12.90 3,062,063 38,812,286 12.675 7.205 7.149 7.205 7.036 7.261 5,439,776 7.1349 0.95%
2015-07-20 0 12.68 12.62 12.68 12.00 12.88 6,363,841 80,213,888 12.605 7.138 7.104 7.138 6.755 7.250 11,305,406 7.0952 4.11%
2015-07-17 0 12.18 12.18 12.22 12.10 12.52 9,594,535 117,674,835 12.265 6.856 6.856 6.879 6.811 7.048 17,044,756 6.9039 -2.09%
2015-07-16 0 12.44 12.40 12.44 11.92 12.54 4,890,872 60,398,911 12.349 7.003 6.980 7.003 6.710 7.059 8,688,667 6.9515 1.30%
2015-07-15 0 12.28 12.22 12.30 12.08 12.68 7,692,026 94,412,742 12.274 6.912 6.879 6.924 6.800 7.138 13,664,936 6.9091 -3.76%
2015-07-14 0 12.76 12.68 12.80 12.66 13.30 5,084,899 65,321,655 12.846 7.183 7.138 7.205 7.126 7.487 9,033,357 7.2312 -2.74%
2015-07-13 0 13.12 13.08 13.14 12.00 13.14 8,388,138 107,418,059 12.806 7.385 7.363 7.397 6.755 7.397 14,901,584 7.2085 4.79%
2015-07-10 0 12.52 12.50 12.52 12.40 12.68 9,400,725 117,696,518 12.520 7.048 7.036 7.048 6.980 7.138 16,700,451 7.0475 1.13%
2015-07-09 0 12.38 12.38 12.42 11.10 12.60 12,915,552 157,426,442 12.189 6.969 6.969 6.991 6.248 7.093 22,944,565 6.8612 11.13%
2015-07-08 0 11.14 11.14 11.22 9.400 12.20 27,368,729 302,263,458 11.044 6.271 6.271 6.316 5.291 6.867 48,620,732 6.2168 -9.58%
2015-07-07 0 12.32 12.22 12.32 11.60 12.96 13,768,675 167,362,676 12.155 6.935 6.879 6.935 6.530 7.295 24,460,144 6.8423 -2.53%
2015-07-06 0 12.64 12.58 12.76 12.30 13.70 10,215,460 130,028,512 12.729 7.115 7.081 7.183 6.924 7.712 18,147,834 7.1650 -6.78%
2015-07-03 0 13.56 13.50 13.56 13.20 13.82 5,952,220 80,493,575 13.523 7.633 7.599 7.633 7.430 7.779 10,574,159 7.6123 -2.02%
2015-07-02 0 13.84 13.78 13.84 13.70 14.14 5,176,838 71,607,866 13.832 7.791 7.757 7.791 7.712 7.959 9,196,688 7.7863 -0.86%
2015-06-30 0 13.96 13.88 13.98 13.58 14.20 8,204,594 114,169,716 13.915 7.858 7.813 7.869 7.644 7.993 14,575,517 7.8330 1.90%
2015-06-29 0 13.70 13.70 13.78 13.62 14.18 5,557,591 76,905,037 13.838 7.712 7.712 7.757 7.667 7.982 9,873,098 7.7894 -2.56%
2015-06-26 0 14.06 14.06 14.10 13.70 14.44 7,746,360 109,981,246 14.198 7.914 7.914 7.937 7.712 8.128 13,761,461 7.9920 -0.71%
2015-06-25 0 14.16 14.12 14.18 13.94 14.52 7,869,466 113,181,305 14.382 7.971 7.948 7.982 7.847 8.173 13,980,159 8.0959 -1.26%
2015-06-24 0 14.34 14.32 14.40 13.96 14.56 10,531,747 150,565,873 14.296 8.072 8.061 8.106 7.858 8.196 18,709,720 8.0475 2.87%
2015-06-23 0 13.94 13.90 13.94 13.32 14.20 6,658,437 91,320,078 13.715 7.847 7.824 7.847 7.498 7.993 11,828,758 7.7202 4.97%
2015-06-22 0 13.28 13.24 13.30 13.12 13.40 3,473,415 46,049,585 13.258 7.475 7.453 7.487 7.385 7.543 6,170,545 7.4628 0.45%
2015-06-19 0 13.22 13.18 13.30 13.18 13.50 4,084,163 54,210,582 13.273 7.442 7.419 7.487 7.419 7.599 7,255,543 7.4716 0.15%
2015-06-18 0 13.20 13.20 13.22 13.16 13.48 3,697,684 49,206,788 13.307 7.430 7.430 7.442 7.408 7.588 6,568,961 7.4908 -0.90%
2015-06-17 0 13.32 13.32 13.36 13.06 13.48 5,261,817 70,096,068 13.322 7.498 7.498 7.520 7.352 7.588 9,347,653 7.4988 1.22%
2015-06-16 0 13.16 13.12 13.16 13.12 13.40 4,715,729 62,478,144 13.249 7.408 7.385 7.408 7.385 7.543 8,377,524 7.4578 -0.30%
2015-06-15 0 13.20 13.20 13.28 13.18 13.42 4,939,587 65,473,955 13.255 7.430 7.430 7.475 7.419 7.554 8,775,210 7.4612 -2.94%
2015-06-12 0 13.60 13.58 13.62 13.40 13.62 3,796,838 51,431,659 13.546 7.655 7.644 7.667 7.543 7.667 6,745,108 7.6250 0.44%
2015-06-11 0 13.54 13.50 13.56 13.28 13.58 4,835,670 65,237,472 13.491 7.622 7.599 7.633 7.475 7.644 8,590,600 7.5941 3.36%
2015-06-10 0 13.10 13.08 13.10 13.08 13.50 5,573,453 73,634,549 13.212 7.374 7.363 7.374 7.363 7.599 9,901,277 7.4369 -1.50%
2015-06-09 0 13.30 13.26 13.30 13.08 13.50 7,015,249 92,919,776 13.245 7.487 7.464 7.487 7.363 7.599 12,462,637 7.4559 -1.19%
2015-06-08 0 13.46 13.44 13.48 13.40 13.82 5,766,478 78,044,821 13.534 7.577 7.565 7.588 7.543 7.779 10,244,187 7.6184 -2.89%
2015-06-05 0 13.86 13.86 13.88 13.84 14.14 3,338,213 46,433,101 13.910 7.802 7.802 7.813 7.791 7.959 5,930,358 7.8297 -2.12%
2015-06-04 0 14.16 14.12 14.16 13.80 14.18 5,437,766 76,158,326 14.005 7.971 7.948 7.971 7.768 7.982 9,660,228 7.8837 1.80%
2015-06-03 0 14.06 14.06 14.14 13.90 14.26 5,838,000 82,338,600 14.104 7.830 7.830 7.875 7.741 7.941 10,483,086 7.8544 1.88%
2015-06-02 0 13.80 13.80 13.86 13.76 14.18 4,114,436 57,146,731 13.889 7.685 7.685 7.719 7.663 7.897 7,388,144 7.7349 -2.27%
2015-06-01 0 14.12 14.12 14.14 13.62 14.14 4,776,401 66,911,770 14.009 7.863 7.863 7.875 7.585 7.875 8,576,811 7.8015 3.37%
2015-05-29 0 13.66 13.64 13.66 13.60 13.86 4,564,753 62,792,615 13.756 7.607 7.596 7.607 7.574 7.719 8,196,762 7.6607 -0.15%
2015-05-28 0 13.68 13.64 13.72 13.52 14.14 9,759,678 134,029,905 13.733 7.618 7.596 7.641 7.529 7.875 17,525,102 7.6479 -2.56%
2015-05-27 0 14.04 14.02 14.04 13.90 14.34 9,620,545 134,859,779 14.018 7.819 7.808 7.819 7.741 7.986 17,275,265 7.8065 -2.09%
2015-05-26 0 14.34 14.34 14.36 14.28 14.76 7,980,188 115,607,042 14.487 7.986 7.986 7.997 7.952 8.220 14,329,736 8.0676 -0.28%
2015-05-22 0 14.38 14.32 14.46 14.30 14.76 4,123,861 59,631,156 14.460 8.008 7.975 8.053 7.964 8.220 7,405,068 8.0527 -2.18%
2015-05-21 0 14.70 14.64 14.70 14.50 14.74 7,444,070 108,888,511 14.628 8.186 8.153 8.186 8.075 8.209 13,367,048 8.1460 0.82%
2015-05-20 0 14.58 14.52 14.58 14.32 14.68 12,602,628 183,183,538 14.535 8.120 8.086 8.120 7.975 8.175 22,630,084 8.0947 2.24%
2015-05-19 0 14.26 14.24 14.28 14.00 14.46 14,384,499 203,648,334 14.157 7.941 7.930 7.952 7.797 8.053 25,829,726 7.8843 0.85%
2015-05-18 0 14.14 14.08 14.10 13.84 14.16 8,773,632 123,323,632 14.056 7.875 7.841 7.852 7.707 7.886 15,754,494 7.8278 1.58%
2015-05-15 0 13.92 13.88 13.94 13.56 14.00 5,073,500 69,993,580 13.796 7.752 7.730 7.763 7.552 7.797 9,110,301 7.6829 0.72%
2015-05-14 0 13.82 13.76 13.82 13.56 14.10 7,650,976 105,888,321 13.840 7.696 7.663 7.696 7.552 7.852 13,738,581 7.7074 -1.00%
2015-05-13 0 13.96 13.86 13.96 13.80 14.10 7,717,592 107,764,133 13.963 7.774 7.719 7.774 7.685 7.852 13,858,201 7.7762 0.58%
2015-05-12 0 13.88 13.84 13.88 13.72 14.08 9,482,232 131,887,975 13.909 7.730 7.707 7.730 7.641 7.841 17,026,902 7.7459 0.58%
2015-05-11 0 13.80 13.80 13.90 13.76 14.34 9,792,516 137,004,416 13.991 7.685 7.685 7.741 7.663 7.986 17,584,068 7.7914 -1.43%
2015-05-08 0 14.00 13.98 14.02 13.72 14.16 9,409,243 131,838,861 14.012 7.797 7.785 7.808 7.641 7.886 16,895,838 7.8030 2.64%
2015-05-07 0 13.64 13.62 13.66 13.56 14.00 10,928,911 150,489,603 13.770 7.596 7.585 7.607 7.552 7.797 19,624,651 7.6684 -2.15%
2015-05-06 0 13.94 13.94 13.98 13.82 14.54 14,865,714 209,786,313 14.112 7.763 7.763 7.785 7.696 8.097 26,693,826 7.8590 -5.43%
2015-05-05 0 14.74 14.66 14.74 14.60 15.04 11,266,170 166,431,623 14.773 8.209 8.164 8.209 8.131 8.376 20,230,255 8.2269 -0.94%
2015-05-04 0 14.88 14.86 14.92 14.78 15.22 9,411,083 140,518,204 14.931 8.287 8.275 8.309 8.231 8.476 16,899,142 8.3151 -0.67%
2015-04-30 0 14.98 14.96 15.10 14.60 15.22 7,833,260 116,769,557 14.907 8.342 8.331 8.409 8.131 8.476 14,065,902 8.3016 1.08%
2015-04-29 0 14.82 14.78 14.80 14.74 15.18 11,896,354 176,175,009 14.809 8.253 8.231 8.242 8.209 8.454 21,361,853 8.2472 -1.98%
2015-04-28 0 15.12 15.10 15.14 14.98 15.40 8,918,969 135,107,078 15.148 8.420 8.409 8.431 8.342 8.576 16,015,471 8.4360 -0.79%
2015-04-27 0 15.24 15.24 15.26 14.98 15.40 19,149,418 291,939,086 15.245 8.487 8.487 8.498 8.342 8.576 34,385,919 8.4901 2.56%
2015-04-24 0 14.86 14.84 14.96 14.74 15.46 16,439,482 245,426,471 14.929 8.275 8.264 8.331 8.209 8.610 29,519,784 8.3140 -2.62%
2015-04-23 0 15.26 15.14 15.26 14.50 15.58 42,157,669 640,325,484 15.189 8.498 8.431 8.498 8.075 8.676 75,701,005 8.4586 7.46%
2015-04-22 0 14.20 14.20 14.24 13.58 14.52 22,179,156 314,898,073 14.198 7.908 7.908 7.930 7.563 8.086 39,826,310 7.9068 3.65%
2015-04-21 0 13.70 13.66 13.70 13.50 14.38 18,480,766 254,398,133 13.766 7.629 7.607 7.629 7.518 8.008 33,185,244 7.6660 -2.70%
2015-04-20 0 14.08 14.00 14.10 13.78 15.60 41,872,183 608,058,487 14.522 7.841 7.797 7.852 7.674 8.688 75,188,368 8.0871 -3.30%
2015-04-17 0 14.56 14.54 14.60 12.72 15.10 70,088,772 1,005,493,770 14.346 8.108 8.097 8.131 7.084 8.409 125,855,878 7.9892 11.66%
2015-04-16 0 13.04 13.02 13.06 12.28 13.14 25,803,797 329,790,921 12.781 7.262 7.251 7.273 6.839 7.318 46,334,947 7.1175 5.84%
2015-04-15 0 12.32 12.28 12.38 12.24 12.50 15,202,451 187,836,778 12.356 6.861 6.839 6.894 6.816 6.961 27,298,493 6.8808 0.16%
2015-04-14 0 12.30 12.28 12.34 12.26 12.80 16,282,494 202,385,790 12.430 6.850 6.839 6.872 6.828 7.128 29,237,887 6.9220 -3.30%
2015-04-13 0 12.72 12.70 12.74 12.26 12.78 22,883,758 285,856,947 12.492 7.084 7.073 7.095 6.828 7.117 41,091,538 6.9566 3.41%
2015-04-10 0 12.30 12.30 12.32 12.16 12.74 14,378,533 177,193,870 12.324 6.850 6.850 6.861 6.772 7.095 25,819,013 6.8629 -0.49%
2015-04-09 0 12.36 12.32 12.42 11.82 12.60 43,624,394 536,262,305 12.293 6.883 6.861 6.917 6.583 7.017 78,334,750 6.8458 3.87%
2015-04-08 0 11.90 11.86 11.88 11.58 11.96 24,138,911 283,386,762 11.740 6.627 6.605 6.616 6.449 6.660 43,345,371 6.5379 3.66%
2015-04-02 0 11.48 11.42 11.48 11.28 11.58 12,447,854 142,158,689 11.420 6.393 6.360 6.393 6.282 6.449 22,352,162 6.3600 1.59%
2015-04-01 0 11.30 11.30 11.36 10.90 11.46 21,644,402 243,275,064 11.240 6.293 6.293 6.326 6.070 6.382 38,866,071 6.2593 4.63%
2015-03-31 0 10.80 10.78 10.84 10.78 11.20 18,289,288 200,648,317 10.971 6.014 6.003 6.037 6.003 6.237 32,841,414 6.1096 0.93%
2015-03-30 0 10.70 10.70 10.74 10.32 10.88 21,463,834 226,727,281 10.563 5.959 5.959 5.981 5.747 6.059 38,541,832 5.8826 4.49%
2015-03-27 0 10.24 10.22 10.26 10.10 10.30 11,239,380 114,501,418 10.188 5.703 5.691 5.714 5.625 5.736 20,182,149 5.6734 0.99%
2015-03-26 0 10.14 10.12 10.14 10.12 10.56 17,527,250 179,239,132 10.226 5.647 5.636 5.647 5.636 5.881 31,473,050 5.6950 -3.98%
2015-03-25 0 10.56 10.54 10.58 10.52 10.76 6,533,821 69,234,376 10.596 5.881 5.870 5.892 5.859 5.992 11,732,547 5.9011 -1.12%
2015-03-24 0 10.68 10.68 10.70 10.64 10.88 8,005,644 85,898,126 10.730 5.948 5.948 5.959 5.925 6.059 14,375,446 5.9753 -1.11%
2015-03-23 0 10.80 10.76 10.78 10.70 10.86 9,491,001 102,485,485 10.798 6.014 5.992 6.003 5.959 6.048 17,042,648 6.0135 1.50%
2015-03-20 0 10.64 10.62 10.70 10.54 10.90 12,272,339 131,231,836 10.693 5.925 5.914 5.959 5.870 6.070 22,036,996 5.9551 -0.75%
2015-03-19 0 10.72 10.68 10.72 10.68 10.88 5,653,853 60,719,017 10.739 5.970 5.948 5.970 5.948 6.059 10,152,420 5.9807 0.94%
2015-03-18 0 10.62 10.60 10.62 10.52 10.94 11,319,727 120,878,527 10.679 5.914 5.903 5.914 5.859 6.092 20,326,425 5.9469 -2.39%
2015-03-17 0 10.88 10.86 10.88 10.80 10.94 3,168,232 34,526,770 10.898 6.059 6.048 6.059 6.014 6.092 5,689,080 6.0690 0.74%
2015-03-16 0 10.80 10.76 10.80 10.74 11.20 5,890,872 63,623,662 10.800 6.014 5.992 6.014 5.981 6.237 10,578,026 6.0147 -0.37%
2015-03-13 0 10.84 10.82 10.86 10.82 11.06 3,255,731 35,343,570 10.856 6.037 6.026 6.048 6.026 6.159 5,846,199 6.0456 -0.73%
2015-03-12 0 10.92 10.90 11.00 10.90 11.00 2,366,003 25,881,837 10.939 6.081 6.070 6.126 6.070 6.126 4,248,546 6.0919 0.00%
2015-03-11 0 10.92 10.88 10.94 10.88 11.16 5,134,974 56,210,734 10.947 6.081 6.059 6.092 6.059 6.215 9,220,687 6.0962 -0.73%
2015-03-10 0 11.00 11.04 11.06 10.96 11.08 3,397,367 37,419,383 11.014 6.126 6.148 6.159 6.104 6.170 6,100,529 6.1338 -0.18%
2015-03-09 0 11.02 11.06 11.08 11.00 11.22 2,464,640 27,296,657 11.075 6.137 6.159 6.170 6.126 6.248 4,425,665 6.1678 -1.61%
2015-03-06 0 11.20 11.18 11.20 11.14 11.28 1,584,444 17,745,459 11.200 6.237 6.226 6.237 6.204 6.282 2,845,129 6.2371 1.27%
2015-03-05 0 11.06 11.06 11.16 11.04 11.28 4,919,187 54,716,570 11.123 6.159 6.159 6.215 6.148 6.282 8,833,207 6.1944 -2.30%
2015-03-04 0 11.32 11.30 11.38 11.28 11.42 5,322,647 60,330,670 11.335 6.304 6.293 6.337 6.282 6.360 9,557,685 6.3123 -1.05%
2015-03-03 0 11.44 11.40 11.50 11.26 11.50 10,110,752 115,351,578 11.409 6.371 6.349 6.404 6.271 6.404 18,155,512 6.3535 0.00%
2015-03-02 0 11.44 11.40 11.46 11.12 11.46 8,945,400 101,626,806 11.361 6.371 6.349 6.382 6.193 6.382 16,062,932 6.3268 3.62%
2015-02-27 0 11.04 11.04 11.12 11.02 11.20 4,163,831 46,248,210 11.107 6.148 6.148 6.193 6.137 6.237 7,476,841 6.1855 0.00%
2015-02-26 0 11.04 11.02 11.10 10.88 11.22 8,611,738 95,427,584 11.081 6.148 6.137 6.182 6.059 6.248 15,463,787 6.1710 1.28%
2015-02-25 0 10.90 10.88 10.92 10.84 11.18 15,281,290 167,519,487 10.962 6.070 6.059 6.081 6.037 6.226 27,440,061 6.1049 -1.98%
2015-02-24 0 11.12 11.10 11.14 11.02 11.20 4,370,428 48,494,854 11.096 6.193 6.182 6.204 6.137 6.237 7,847,820 6.1794 -0.18%
2015-02-23 0 11.14 11.12 11.14 11.08 11.30 3,408,786 38,022,586 11.154 6.204 6.193 6.204 6.170 6.293 6,121,034 6.2118 -0.18%
2015-02-18 0 11.16 11.14 11.16 11.10 11.24 1,098,000 12,275,720 11.180 6.215 6.204 6.215 6.182 6.260 1,971,639 6.2262 0.54%
2015-02-17 0 11.10 11.10 11.14 11.08 11.32 4,720,292 52,561,683 11.135 6.182 6.182 6.204 6.170 6.304 8,476,058 6.2012 -1.60%
2015-02-16 0 11.28 11.22 11.30 11.20 11.38 5,462,000 61,614,527 11.281 6.282 6.248 6.293 6.237 6.337 9,807,916 6.2821 0.36%
2015-02-13 0 11.24 11.22 11.24 11.20 11.36 3,727,031 41,926,787 11.249 6.260 6.248 6.260 6.237 6.326 6,692,495 6.2647 0.00%
2015-02-12 0 11.24 11.24 11.28 11.10 11.34 7,861,000 88,409,477 11.247 6.260 6.260 6.282 6.182 6.315 14,115,714 6.2632 1.81%
2015-02-11 0 11.04 11.04 11.08 11.02 11.38 8,094,668 89,962,301 11.114 6.148 6.148 6.170 6.137 6.337 14,535,303 6.1892 -2.13%
2015-02-10 0 11.28 11.28 11.30 11.10 11.40 6,552,928 74,206,109 11.324 6.282 6.282 6.293 6.182 6.349 11,766,856 6.3064 1.62%
2015-02-09 0 11.10 11.08 11.10 11.08 11.44 9,056,000 101,096,578 11.163 6.182 6.170 6.182 6.170 6.371 16,261,532 6.2169 -2.97%
2015-02-06 0 11.44 11.40 11.44 11.36 11.80 8,926,213 102,183,876 11.448 6.371 6.349 6.371 6.326 6.571 16,028,478 6.3751 -2.89%
2015-02-05 0 11.78 11.70 11.76 11.42 11.80 11,072,947 128,693,478 11.622 6.560 6.516 6.549 6.360 6.571 19,883,291 6.4724 4.06%
2015-02-04 0 11.32 11.32 11.34 11.30 11.54 9,235,046 105,384,924 11.411 6.304 6.304 6.315 6.293 6.427 16,583,039 6.3550 -2.41%
2015-02-03 0 11.60 11.56 11.60 11.42 11.80 2,922,200 33,744,466 11.548 6.460 6.438 6.460 6.360 6.571 5,247,289 6.4308 0.00%
2015-02-02 0 11.60 11.58 11.62 11.50 11.90 7,576,393 88,095,915 11.628 6.460 6.449 6.471 6.404 6.627 13,604,655 6.4754 -2.68%
2015-01-30 0 11.92 11.88 11.94 11.78 12.04 11,212,333 133,868,784 11.939 6.638 6.616 6.649 6.560 6.705 20,133,582 6.6490 1.19%
2015-01-29 0 11.78 11.78 11.80 11.62 11.84 7,108,780 83,692,431 11.773 6.560 6.560 6.571 6.471 6.594 12,764,980 6.5564 0.51%
2015-01-28 0 11.72 11.70 11.72 11.64 11.78 5,442,923 63,720,763 11.707 6.527 6.516 6.527 6.482 6.560 9,773,660 6.5196 0.86%
2015-01-27 0 11.62 11.62 11.64 11.60 11.80 5,076,992 59,180,308 11.657 6.471 6.471 6.482 6.460 6.571 9,116,571 6.4915 -0.17%
2015-01-26 0 11.64 11.60 11.66 11.48 11.68 4,029,939 46,711,289 11.591 6.482 6.460 6.493 6.393 6.505 7,236,416 6.4550 0.69%
2015-01-23 0 11.56 11.48 11.58 11.38 11.58 3,723,261 42,727,680 11.476 6.438 6.393 6.449 6.337 6.449 6,685,725 6.3909 1.76%
2015-01-22 0 11.36 11.32 11.38 11.26 11.50 3,042,535 34,542,984 11.353 6.326 6.304 6.337 6.271 6.404 5,463,370 6.3227 -0.53%
2015-01-21 0 11.42 11.40 11.44 11.28 11.52 3,809,081 43,559,584 11.436 6.360 6.349 6.371 6.282 6.415 6,839,829 6.3685 1.78%
2015-01-20 0 11.22 11.22 11.24 11.12 11.42 8,510,843 95,655,234 11.239 6.248 6.248 6.260 6.193 6.360 15,282,614 6.2591 -1.75%
2015-01-19 0 11.42 11.40 11.44 11.18 11.58 5,227,141 59,205,865 11.327 6.360 6.349 6.371 6.226 6.449 9,386,188 6.3078 -1.38%
2015-01-16 0 11.58 11.56 11.58 11.20 11.92 14,055,189 162,192,724 11.540 6.449 6.438 6.449 6.237 6.638 25,238,396 6.4264 -3.18%
2015-01-15 0 11.96 11.86 11.96 11.68 12.04 14,301,914 169,308,136 11.838 6.660 6.605 6.660 6.505 6.705 25,681,431 6.5926 -0.17%
2015-01-14 0 11.98 11.98 12.00 11.30 12.02 22,308,793 262,100,870 11.749 6.672 6.672 6.683 6.293 6.694 40,059,094 6.5429 5.64%
2015-01-13 0 11.34 11.34 11.36 11.04 11.46 10,957,946 123,359,105 11.258 6.315 6.315 6.326 6.148 6.382 19,676,788 6.2693 1.61%
2015-01-12 0 11.16 11.14 11.18 10.90 11.18 8,652,103 95,704,713 11.061 6.215 6.204 6.226 6.070 6.226 15,536,269 6.1601 1.45%
2015-01-09 0 11.00 11.00 11.02 10.94 11.20 9,150,888 101,165,154 11.055 6.126 6.126 6.137 6.092 6.237 16,431,919 6.1566 -0.90%
2015-01-08 0 11.10 11.06 11.10 10.94 11.28 5,474,444 60,627,026 11.075 6.182 6.159 6.182 6.092 6.282 9,830,261 6.1674 -1.60%
2015-01-07 0 11.28 11.26 11.28 11.18 11.36 4,254,509 47,875,082 11.253 6.282 6.271 6.282 6.226 6.326 7,639,668 6.2666 -0.35%
2015-01-06 0 11.32 11.30 11.32 11.14 11.40 5,231,759 58,868,465 11.252 6.304 6.293 6.304 6.204 6.349 9,394,481 6.2663 0.35%
2015-01-05 0 11.28 11.26 11.32 10.94 11.60 11,661,829 132,875,281 11.394 6.282 6.271 6.304 6.092 6.460 20,940,725 6.3453 3.11%
2015-01-02 0 10.94 10.94 10.96 10.60 11.02 7,132,904 77,415,349 10.853 6.092 6.092 6.104 5.903 6.137 12,808,298 6.0442 0.37%
2014-12-31 0 10.90 10.94 10.96 10.60 10.96 2,662,748 28,877,616 10.845 6.070 6.092 6.104 5.903 6.104 4,781,400 6.0396 1.30%
2014-12-30 0 10.76 10.72 10.76 10.70 10.94 4,970,465 53,472,175 10.758 5.992 5.970 5.992 5.959 6.092 8,925,285 5.9911 -1.10%
2014-12-29 0 10.88 10.88 10.90 10.70 10.98 4,749,806 51,406,987 10.823 6.059 6.059 6.070 5.959 6.115 8,529,055 6.0273 0.00%
2014-12-24 0 10.88 10.84 10.88 10.72 10.88 1,650,182 17,884,176 10.838 6.059 6.037 6.059 5.970 6.059 2,963,172 6.0355 1.49%
2014-12-23 0 10.72 10.70 10.74 10.68 11.04 7,654,990 82,866,573 10.825 5.970 5.959 5.981 5.948 6.148 13,745,789 6.0285 -2.90%
2014-12-22 0 11.04 11.04 11.06 11.04 11.34 4,194,000 46,669,257 11.128 6.148 6.148 6.159 6.148 6.315 7,531,014 6.1969 -1.95%
2014-12-19 0 11.26 11.26 11.28 11.06 11.28 4,362,138 48,815,282 11.191 6.271 6.271 6.282 6.159 6.282 7,832,934 6.2321 1.08%
2014-12-18 0 11.14 11.10 11.16 11.00 11.20 4,155,150 46,044,918 11.081 6.204 6.182 6.215 6.126 6.237 7,461,253 6.1712 0.91%
2014-12-17 0 11.04 11.00 11.04 11.00 11.14 6,804,349 75,254,930 11.060 6.148 6.126 6.148 6.126 6.204 12,218,324 6.1592 -1.43%
2014-12-16 0 11.20 11.20 11.22 11.10 11.28 3,034,274 33,917,278 11.178 6.237 6.237 6.248 6.182 6.282 5,448,536 6.2250 0.00%
2014-12-15 0 11.20 11.18 11.20 11.06 11.30 2,993,749 33,498,367 11.189 6.237 6.226 6.237 6.159 6.293 5,375,767 6.2314 -0.88%
2014-12-12 0 11.30 11.24 11.28 11.20 11.46 3,272,908 37,138,693 11.347 6.293 6.260 6.282 6.237 6.382 5,877,043 6.3193 -0.53%
2014-12-11 0 11.36 11.36 11.38 11.14 11.42 7,189,237 81,042,335 11.273 6.326 6.326 6.337 6.204 6.360 12,909,453 6.2778 2.34%
2014-12-10 0 11.10 11.10 11.12 10.90 11.18 5,844,000 64,797,080 11.088 6.182 6.182 6.193 6.070 6.226 10,493,860 6.1748 0.00%
2014-12-09 0 11.10 11.08 11.10 11.00 11.50 9,962,911 110,983,096 11.140 6.182 6.170 6.182 6.126 6.404 17,890,040 6.2036 -2.80%
2014-12-08 0 11.42 11.40 11.46 11.38 11.64 5,740,525 65,843,987 11.470 6.360 6.349 6.382 6.337 6.482 10,308,054 6.3876 -0.87%
2014-12-05 0 11.52 11.50 11.58 11.46 11.70 5,646,055 65,173,322 11.543 6.415 6.404 6.449 6.382 6.516 10,138,417 6.4284 0.00%
2014-12-04 0 11.52 11.52 11.54 11.50 11.74 7,107,995 82,323,723 11.582 6.415 6.415 6.427 6.404 6.538 12,763,570 6.4499 -0.35%
2014-12-03 0 11.56 11.56 11.58 11.40 11.66 5,967,965 68,926,556 11.549 6.438 6.438 6.449 6.349 6.493 10,716,459 6.4318 1.05%
2014-12-02 0 11.44 11.40 11.44 11.22 11.58 6,732,758 76,643,840 11.384 6.371 6.349 6.371 6.248 6.449 12,089,771 6.3396 0.70%
2014-12-01 0 11.36 11.34 11.40 11.28 11.78 5,807,200 66,406,780 11.435 6.326 6.315 6.349 6.282 6.560 10,427,779 6.3683 -3.57%
2014-11-28 0 11.78 11.72 11.80 11.54 11.82 6,317,010 73,882,432 11.696 6.560 6.527 6.571 6.427 6.583 11,343,227 6.5134 0.68%
2014-11-27 0 11.70 11.70 11.72 11.60 11.86 7,132,664 83,367,143 11.688 6.516 6.516 6.527 6.460 6.605 12,807,867 6.5091 1.21%
2014-11-26 0 11.56 11.56 11.58 11.20 11.70 7,356,910 84,949,448 11.547 6.438 6.438 6.449 6.237 6.516 13,210,538 6.4304 2.66%
2014-11-25 0 11.26 11.24 11.36 11.22 11.50 7,194,073 81,575,596 11.339 6.271 6.260 6.326 6.248 6.404 12,918,137 6.3148 -0.35%
2014-11-24 0 11.30 11.30 11.34 11.28 11.68 12,235,000 140,368,053 11.473 6.293 6.293 6.315 6.282 6.505 21,969,948 6.3891 2.91%
2014-11-21 0 10.98 10.98 11.00 10.88 11.08 5,997,000 65,669,548 10.950 6.115 6.115 6.126 6.059 6.170 10,768,596 6.0982 -0.90%
2014-11-20 0 11.08 11.04 11.08 10.94 11.16 3,392,004 37,534,835 11.066 6.170 6.148 6.170 6.092 6.215 6,090,899 6.1624 -0.72%
2014-11-19 0 11.16 11.14 11.18 11.10 11.40 4,138,846 46,267,414 11.179 6.215 6.204 6.226 6.182 6.349 7,431,976 6.2255 -2.28%
2014-11-18 0 11.42 11.40 11.44 11.12 11.50 3,256,202 36,841,515 11.314 6.360 6.349 6.371 6.193 6.404 5,847,044 6.3009 -0.87%
2014-11-17 0 11.52 11.52 11.54 11.46 11.94 1,746,444 20,211,330 11.573 6.415 6.415 6.427 6.382 6.649 3,136,026 6.4449 -1.37%
2014-11-14 0 11.68 11.66 11.68 11.42 11.70 3,969,000 45,751,544 11.527 6.505 6.493 6.505 6.360 6.516 7,126,990 6.4195 0.69%
2014-11-13 0 11.60 11.58 11.64 11.58 11.76 4,086,004 47,675,636 11.668 6.460 6.449 6.482 6.449 6.549 7,337,090 6.4979 -1.36%
2014-11-12 0 11.76 11.74 11.76 11.66 11.88 2,436,532 28,664,202 11.764 6.549 6.538 6.549 6.493 6.616 4,375,193 6.5515 -0.17%
2014-11-11 0 11.78 11.76 11.78 11.74 11.84 3,859,661 45,496,175 11.788 6.560 6.549 6.560 6.538 6.594 6,930,654 6.5645 -0.67%
2014-11-10 0 11.86 11.84 11.88 11.80 12.08 3,638,933 43,280,265 11.894 6.605 6.594 6.616 6.571 6.727 6,534,301 6.6235 0.68%
2014-11-07 0 11.78 11.78 11.80 11.72 12.10 4,726,837 56,021,852 11.852 6.560 6.560 6.571 6.527 6.738 8,487,811 6.6003 -1.17%
2014-11-06 0 11.92 11.90 11.92 11.90 12.30 5,733,571 68,739,245 11.989 6.638 6.627 6.638 6.627 6.850 10,295,566 6.6766 -1.16%
2014-11-05 0 12.06 12.04 12.06 11.94 12.36 6,396,000 77,061,612 12.048 6.716 6.705 6.716 6.649 6.883 11,485,066 6.7097 -0.82%
2014-11-04 0 12.16 12.16 12.18 11.70 12.42 15,151,040 185,322,366 12.232 6.772 6.772 6.783 6.516 6.917 27,206,176 6.8118 3.05%
2014-11-03 0 11.80 11.80 11.82 11.72 11.98 6,203,531 73,352,625 11.824 6.571 6.571 6.583 6.527 6.672 11,139,457 6.5849 -1.50%
2014-10-31 0 11.98 11.98 12.00 11.82 12.00 8,377,160 99,729,600 11.905 6.672 6.672 6.683 6.583 6.683 15,042,564 6.6298 1.87%
2014-10-30 0 11.76 11.74 11.76 11.62 11.90 13,648,986 160,348,422 11.748 6.549 6.538 6.549 6.471 6.627 24,508,991 6.5424 2.08%
2014-10-29 0 11.52 11.50 11.56 10.98 11.76 10,775,643 122,566,273 11.374 6.415 6.404 6.438 6.115 6.549 19,349,433 6.3344 5.88%
2014-10-28 0 10.88 10.86 10.88 10.80 11.00 3,868,532 42,336,301 10.944 6.059 6.048 6.059 6.014 6.126 6,946,583 6.0946 0.18%
2014-10-27 0 10.86 10.82 10.86 10.74 11.00 4,843,375 52,500,944 10.840 6.048 6.026 6.048 5.981 6.126 8,697,074 6.0366 -0.91%
2014-10-24 0 10.96 10.94 10.98 10.86 11.10 4,058,349 44,527,371 10.972 6.104 6.092 6.115 6.048 6.182 7,287,431 6.1102 -0.36%
2014-10-23 0 11.00 10.98 11.02 10.98 11.24 5,000,027 55,413,190 11.083 6.126 6.115 6.137 6.115 6.260 8,978,368 6.1719 -1.61%
2014-10-22 0 11.18 11.12 11.20 10.94 11.34 5,328,981 59,335,672 11.135 6.226 6.193 6.237 6.092 6.315 9,569,059 6.2008 2.95%
2014-10-21 0 10.86 10.86 10.90 10.72 11.04 6,194,950 67,448,505 10.888 6.048 6.048 6.070 5.970 6.148 11,124,048 6.0633 -0.91%
2014-10-20 0 10.96 10.90 11.00 10.84 11.06 7,656,000 83,740,088 10.938 6.104 6.070 6.126 6.037 6.159 13,747,603 6.0913 -0.36%
2014-10-17 0 11.00 11.00 11.12 10.58 11.20 11,505,328 125,993,318 10.951 6.126 6.126 6.193 5.892 6.237 20,659,702 6.0985 3.58%
2014-10-16 0 10.62 10.58 10.70 10.52 11.08 16,727,873 180,159,061 10.770 5.914 5.892 5.959 5.859 6.170 30,037,638 5.9978 -5.01%
2014-10-15 0 11.18 11.16 11.20 11.14 11.48 3,602,413 40,487,950 11.239 6.226 6.215 6.237 6.204 6.393 6,468,723 6.2590 0.00%
2014-10-14 0 11.18 11.18 11.22 10.72 11.34 8,226,316 92,145,724 11.201 6.226 6.226 6.248 5.970 6.315 14,771,699 6.2380 0.54%
2014-10-13 0 11.12 11.10 11.12 10.96 11.26 11,734,961 129,978,060 11.076 6.193 6.182 6.193 6.104 6.271 21,072,046 6.1683 -3.81%
2014-10-10 0 11.56 11.54 11.56 11.44 11.64 3,747,600 43,274,312 11.547 6.438 6.427 6.438 6.371 6.482 6,729,430 6.4306 -0.86%
2014-10-09 0 11.66 11.64 11.70 11.62 11.84 4,294,442 50,265,634 11.705 6.493 6.482 6.516 6.471 6.594 7,711,374 6.5184 0.69%
2014-10-08 0 11.58 11.56 11.60 11.44 11.74 6,474,288 75,231,807 11.620 6.449 6.438 6.460 6.371 6.538 11,625,645 6.4712 -1.70%
2014-10-07 0 11.78 11.76 11.80 11.70 12.04 7,030,151 83,241,535 11.841 6.560 6.549 6.571 6.516 6.705 12,623,788 6.5940 0.86%
2014-10-06 0 11.68 11.68 11.70 11.56 11.88 4,647,300 54,572,479 11.743 6.505 6.505 6.516 6.438 6.616 8,344,989 6.5396 0.17%
2014-10-03 0 11.66 11.66 11.70 11.34 11.88 4,232,165 49,059,888 11.592 6.493 6.493 6.516 6.315 6.616 7,599,546 6.4556 1.04%
2014-09-30 0 11.54 11.50 11.52 11.40 11.80 7,593,463 87,690,978 11.548 6.427 6.404 6.415 6.349 6.571 13,635,307 6.4312 -2.37%
2014-09-29 0 11.82 11.78 11.82 11.54 11.84 6,293,463 73,800,129 11.726 6.583 6.560 6.583 6.427 6.594 11,300,944 6.5304 -1.01%
2014-09-26 0 11.94 11.92 11.96 11.90 12.10 3,678,624 43,925,344 11.941 6.649 6.638 6.660 6.627 6.738 6,605,572 6.6497 -0.83%
2014-09-25 0 12.04 12.02 12.04 12.02 12.18 3,691,380 44,659,628 12.098 6.705 6.694 6.705 6.694 6.783 6,628,478 6.7375 0.17%
2014-09-24 0 12.02 12.00 12.02 11.86 12.20 3,663,320 44,344,824 12.105 6.694 6.683 6.694 6.605 6.794 6,578,091 6.7413 1.01%
2014-09-23 0 11.90 11.90 11.92 11.90 12.00 3,871,000 46,207,380 11.937 6.627 6.627 6.638 6.627 6.683 6,951,015 6.6476 -0.83%
2014-09-22 0 12.00 11.98 12.00 11.90 12.26 3,473,826 41,802,738 12.034 6.683 6.672 6.683 6.627 6.828 6,237,824 6.7015 -1.15%
2014-09-19 0 12.14 12.12 12.18 12.06 12.34 5,610,743 68,198,580 12.155 6.761 6.750 6.783 6.716 6.872 10,075,009 6.7691 -1.62%
2014-09-18 0 12.34 12.32 12.36 11.80 12.36 9,172,706 111,529,367 12.159 6.872 6.861 6.883 6.571 6.883 16,471,097 6.7712 4.05%
2014-09-17 0 11.86 11.82 11.88 11.72 12.14 9,636,041 114,844,712 11.918 6.605 6.583 6.616 6.527 6.761 17,303,091 6.6372 -1.50%
2014-09-16 0 12.04 12.04 12.06 12.04 12.24 3,770,888 45,599,412 12.092 6.705 6.705 6.716 6.705 6.816 6,771,247 6.7343 -0.91%
2014-09-15 0 12.26 12.24 12.30 12.24 12.36 2,854,132 35,046,266 12.279 6.766 6.755 6.788 6.755 6.821 5,171,462 6.7769 -1.13%
2014-09-12 0 12.40 12.36 12.38 12.24 12.50 5,546,000 68,374,109 12.329 6.844 6.821 6.833 6.755 6.899 10,048,914 6.8041 0.00%
2014-09-11 0 12.40 12.38 12.42 12.38 12.52 7,557,882 94,168,730 12.460 6.844 6.833 6.855 6.833 6.910 13,694,285 6.8765 1.14%
2014-09-10 0 12.26 12.28 12.32 12.20 12.66 7,057,786 86,939,414 12.318 6.766 6.777 6.799 6.733 6.987 12,788,150 6.7984 -2.54%
2014-09-08 0 12.58 12.56 12.60 12.52 12.68 4,317,444 54,317,229 12.581 6.943 6.932 6.954 6.910 6.998 7,822,867 6.9434 0.00%
2014-09-05 0 12.58 12.52 12.56 12.36 12.62 5,842,036 72,684,287 12.442 6.943 6.910 6.932 6.821 6.965 10,585,307 6.8665 -0.16%
2014-09-04 0 12.60 12.60 12.66 12.44 12.84 7,200,055 90,751,688 12.604 6.954 6.954 6.987 6.866 7.086 13,045,930 6.9563 -1.10%
2014-09-03 0 12.74 12.72 12.76 12.28 12.76 11,299,173 143,031,905 12.659 7.031 7.020 7.042 6.777 7.042 20,473,208 6.9863 4.26%
2014-09-02 0 12.22 12.20 12.24 12.16 12.50 7,122,000 87,109,456 12.231 6.744 6.733 6.755 6.711 6.899 12,904,501 6.7503 -0.49%
2014-09-01 0 12.28 12.26 12.28 12.22 12.54 3,797,443 46,968,737 12.369 6.777 6.766 6.777 6.744 6.921 6,880,667 6.8262 -1.76%
2014-08-29 0 12.50 12.46 12.50 12.02 12.60 13,854,869 169,849,289 12.259 6.899 6.877 6.899 6.634 6.954 25,103,927 6.7658 2.46%
2014-08-28 0 12.20 12.20 12.24 12.02 12.94 15,069,035 186,626,069 12.385 6.733 6.733 6.755 6.634 7.142 27,303,900 6.8351 -4.98%
2014-08-27 0 12.84 12.82 12.86 12.60 12.94 7,500,200 95,950,940 12.793 7.086 7.075 7.097 6.954 7.142 13,589,769 7.0605 1.10%
2014-08-26 0 12.70 12.70 12.74 12.56 12.88 12,364,160 156,469,606 12.655 7.009 7.009 7.031 6.932 7.108 22,402,880 6.9844 -1.70%
2014-08-25 0 12.92 12.92 12.94 12.88 13.20 6,691,068 86,708,094 12.959 7.131 7.131 7.142 7.108 7.285 12,123,686 7.1520 -1.52%
2014-08-22 0 13.12 13.12 13.16 13.10 13.42 7,271,151 96,045,477 13.209 7.241 7.241 7.263 7.230 7.407 13,174,751 7.2901 -1.80%
2014-08-21 0 13.36 13.34 13.36 13.30 13.42 3,241,333 43,289,073 13.355 7.373 7.362 7.373 7.340 7.407 5,873,039 7.3708 0.15%
2014-08-20 0 13.34 13.32 13.38 13.06 13.46 4,150,075 55,221,741 13.306 7.362 7.351 7.384 7.208 7.429 7,519,608 7.3437 0.00%
2014-08-19 0 13.34 13.30 13.36 13.26 13.54 6,925,858 92,529,233 13.360 7.362 7.340 7.373 7.318 7.473 12,549,107 7.3734 -0.45%
2014-08-18 0 13.40 13.40 13.42 13.36 13.48 4,770,000 63,916,904 13.400 7.395 7.395 7.407 7.373 7.440 8,642,863 7.3953 -0.45%
2014-08-15 0 13.46 13.42 13.46 13.40 13.80 8,649,530 116,356,800 13.452 7.429 7.407 7.429 7.395 7.616 15,672,265 7.4244 -2.46%
2014-08-14 0 13.80 13.80 13.82 13.56 14.10 7,282,000 100,259,800 13.768 7.616 7.616 7.627 7.484 7.782 13,194,408 7.5987 -1.99%
2014-08-13 0 14.08 14.06 14.08 13.78 14.10 3,057,124 42,609,420 13.938 7.771 7.760 7.771 7.605 7.782 5,539,267 7.6922 1.29%
2014-08-12 0 13.90 13.86 13.90 13.74 13.96 3,668,436 50,840,584 13.859 7.671 7.649 7.671 7.583 7.705 6,646,916 7.6487 0.72%
2014-08-11 0 13.80 13.78 13.84 13.52 13.86 4,579,597 62,936,855 13.743 7.616 7.605 7.638 7.462 7.649 8,297,868 7.5847 2.37%
2014-08-08 0 13.48 13.46 13.48 13.36 13.48 1,658,439 22,257,504 13.421 7.440 7.429 7.440 7.373 7.440 3,004,960 7.4069 0.15%
2014-08-07 0 13.46 13.44 13.46 13.44 13.66 2,057,898 27,815,728 13.517 7.429 7.418 7.429 7.418 7.539 3,728,748 7.4598 -1.46%
2014-08-06 0 13.66 13.64 13.66 13.58 13.74 2,782,041 38,012,609 13.664 7.539 7.528 7.539 7.495 7.583 5,040,838 7.5409 -0.58%
2014-08-05 0 13.74 13.74 13.76 13.56 13.76 2,830,000 38,660,320 13.661 7.583 7.583 7.594 7.484 7.594 5,127,736 7.5395 0.88%
2014-08-04 0 13.62 13.54 13.62 13.52 13.66 1,934,624 26,252,052 13.570 7.517 7.473 7.517 7.462 7.539 3,505,386 7.4891 0.59%
2014-08-01 0 13.54 13.56 13.60 13.52 13.74 4,179,134 56,842,588 13.602 7.473 7.484 7.506 7.462 7.583 7,572,260 7.5067 -1.46%
2014-07-31 0 13.74 13.66 13.74 13.44 13.90 8,828,003 120,167,736 13.612 7.583 7.539 7.583 7.418 7.671 15,995,644 7.5125 -0.15%
2014-07-30 0 13.76 13.74 13.76 13.70 13.96 3,996,388 55,164,352 13.804 7.594 7.583 7.594 7.561 7.705 7,241,139 7.6182 0.00%
2014-07-29 0 13.76 13.74 13.76 13.70 13.92 2,994,866 41,264,871 13.779 7.594 7.583 7.594 7.561 7.682 5,426,460 7.6044 -1.15%
2014-07-28 0 13.92 13.90 13.94 13.90 14.08 1,906,487 26,635,812 13.971 7.682 7.671 7.693 7.671 7.771 3,454,404 7.7107 -0.43%
2014-07-25 0 13.98 13.96 13.98 13.90 14.16 5,010,930 70,267,827 14.023 7.716 7.705 7.716 7.671 7.815 9,079,409 7.7393 -0.71%
2014-07-24 0 14.08 14.08 14.10 13.64 14.10 8,059,841 112,400,381 13.946 7.771 7.771 7.782 7.528 7.782 14,603,795 7.6967 2.18%
2014-07-23 0 13.78 13.74 13.78 13.62 13.80 6,738,807 92,440,676 13.718 7.605 7.583 7.605 7.517 7.616 12,210,186 7.5708 0.88%
2014-07-22 0 13.66 13.62 13.70 13.46 13.70 3,124,498 42,556,137 13.620 7.539 7.517 7.561 7.429 7.561 5,661,343 7.5170 1.49%
2014-07-21 0 13.46 13.42 13.46 13.34 13.52 3,026,882 40,717,808 13.452 7.429 7.407 7.429 7.362 7.462 5,484,471 7.4242 -0.44%
2014-07-18 0 13.52 13.48 13.54 13.36 13.54 2,710,800 36,393,164 13.425 7.462 7.440 7.473 7.373 7.473 4,911,755 7.4094 -0.59%
2014-07-17 0 13.60 13.60 13.62 13.52 13.66 1,765,878 24,013,541 13.599 7.506 7.506 7.517 7.462 7.539 3,199,631 7.5051 0.15%
2014-07-16 0 13.58 13.52 13.56 13.48 13.70 3,685,558 49,951,202 13.553 7.495 7.462 7.484 7.440 7.561 6,677,940 7.4800 0.15%
2014-07-15 0 13.56 13.56 13.60 13.50 13.70 2,315,908 31,425,197 13.569 7.484 7.484 7.506 7.451 7.561 4,196,242 7.4889 -0.29%
2014-07-14 0 13.60 13.58 13.60 13.50 13.66 2,358,599 32,054,523 13.590 7.506 7.495 7.506 7.451 7.539 4,273,595 7.5006 -0.44%
2014-07-11 0 13.66 13.62 13.66 13.40 13.68 3,621,975 49,234,416 13.593 7.539 7.517 7.539 7.395 7.550 6,562,732 7.5021 1.49%
2014-07-10 0 13.46 13.38 13.48 13.38 13.56 3,180,834 42,856,007 13.473 7.429 7.384 7.440 7.384 7.484 5,763,420 7.4359 0.60%
2014-07-09 0 13.38 13.34 13.40 13.34 13.76 2,705,600 36,329,706 13.428 7.384 7.362 7.395 7.362 7.594 4,902,333 7.4107 -1.91%
2014-07-08 0 13.64 13.60 13.70 13.56 13.76 1,807,550 24,722,725 13.677 7.528 7.506 7.561 7.484 7.594 3,275,138 7.5486 -0.87%
2014-07-07 0 13.76 13.74 13.76 13.42 13.76 3,391,024 46,468,235 13.703 7.594 7.583 7.594 7.407 7.594 6,144,267 7.5629 2.69%
2014-07-04 0 13.40 13.40 13.44 13.38 13.54 4,157,402 56,026,710 13.476 7.395 7.395 7.418 7.384 7.473 7,532,884 7.4376 0.15%
2014-07-03 0 13.38 13.36 13.42 13.32 13.54 6,273,768 84,161,105 13.415 7.384 7.373 7.407 7.351 7.473 11,367,572 7.4036 -1.33%
2014-07-02 0 13.56 13.54 13.60 13.44 13.70 4,645,337 62,935,105 13.548 7.484 7.473 7.506 7.418 7.561 8,416,983 7.4772 -0.29%
2014-06-30 0 13.60 13.54 13.60 13.36 13.68 4,402,219 59,670,014 13.555 7.506 7.473 7.506 7.373 7.550 7,976,473 7.4808 0.15%
2014-06-27 0 13.58 13.58 13.60 13.56 13.66 3,553,777 48,300,359 13.591 7.495 7.495 7.506 7.484 7.539 6,439,163 7.5010 -0.73%
2014-06-26 0 13.68 13.62 13.70 13.52 13.70 2,308,798 31,356,477 13.581 7.550 7.517 7.561 7.462 7.561 4,183,359 7.4955 0.88%
2014-06-25 0 13.56 13.54 13.60 13.30 13.64 2,552,529 34,474,010 13.506 7.484 7.473 7.506 7.340 7.528 4,624,981 7.4539 1.35%
2014-06-24 0 13.38 13.38 13.40 13.30 13.42 3,463,265 46,366,522 13.388 7.384 7.384 7.395 7.340 7.407 6,275,162 7.3889 0.00%
2014-06-23 0 13.38 13.40 13.42 13.36 13.52 3,554,441 47,715,855 13.424 7.384 7.395 7.407 7.373 7.462 6,440,366 7.4089 -0.89%
2014-06-20 0 13.50 13.48 13.50 13.26 13.50 4,123,320 55,405,305 13.437 7.451 7.440 7.451 7.318 7.451 7,471,130 7.4159 1.50%
2014-06-19 0 13.30 13.28 13.30 13.24 13.54 4,273,442 57,242,729 13.395 7.340 7.329 7.340 7.307 7.473 7,743,139 7.3927 -0.15%
2014-06-18 0 13.32 13.26 13.34 13.26 13.50 3,322,616 44,393,226 13.361 7.351 7.318 7.362 7.318 7.451 6,020,318 7.3739 0.91%
2014-06-17 0 13.20 13.18 13.20 13.10 13.46 5,160,123 68,249,925 13.226 7.285 7.274 7.285 7.230 7.429 9,349,735 7.2997 -1.64%
2014-06-16 0 13.42 13.42 13.44 13.40 13.72 3,813,145 51,449,794 13.493 7.407 7.407 7.418 7.395 7.572 6,909,117 7.4467 -2.61%
2014-06-13 0 13.78 13.72 13.80 13.48 13.80 1,839,776 25,222,576 13.710 7.605 7.572 7.616 7.440 7.616 3,333,529 7.5663 0.73%
2014-06-12 0 13.68 13.64 13.68 13.50 13.72 3,144,379 42,854,216 13.629 7.550 7.528 7.550 7.451 7.572 5,697,366 7.5218 0.44%
2014-06-11 0 13.62 13.60 13.70 13.40 13.90 4,324,888 58,704,323 13.574 7.517 7.506 7.561 7.395 7.671 7,836,355 7.4913 -1.73%
2014-06-10 0 13.86 13.78 13.88 13.40 13.88 4,631,409 63,451,776 13.700 7.649 7.605 7.660 7.395 7.660 8,391,747 7.5612 2.82%
2014-06-09 0 13.48 13.46 13.48 13.40 13.58 2,459,976 33,143,336 13.473 7.440 7.429 7.440 7.395 7.495 4,457,282 7.4358 -0.15%
2014-06-06 0 13.50 13.46 13.50 13.28 13.52 2,375,673 31,895,911 13.426 7.451 7.429 7.451 7.329 7.462 4,304,532 7.4098 1.81%
2014-06-05 0 13.26 13.24 13.26 13.16 13.40 3,361,873 44,516,341 13.242 7.318 7.307 7.318 7.263 7.395 6,091,448 7.3080 -0.15%
2014-06-04 0 13.40 13.38 13.42 13.32 13.68 5,014,518 67,216,725 13.404 7.329 7.318 7.340 7.285 7.482 9,168,012 7.3317 -2.19%
2014-06-03 0 13.70 13.66 13.72 13.26 13.72 5,282,500 71,815,599 13.595 7.493 7.471 7.504 7.253 7.504 9,657,962 7.4359 2.09%
2014-05-30 0 13.42 13.32 13.46 13.12 13.46 3,622,106 48,163,175 13.297 7.340 7.285 7.362 7.176 7.362 6,622,274 7.2729 1.36%
2014-05-29 0 13.24 13.26 13.28 13.04 13.56 2,984,030 39,508,070 13.240 7.242 7.253 7.264 7.132 7.417 5,455,683 7.2416 -1.78%
2014-05-28 0 13.48 13.40 13.50 13.26 13.56 3,785,104 50,944,476 13.459 7.373 7.329 7.384 7.253 7.417 6,920,282 7.3616 0.75%
2014-05-27 0 13.38 13.30 13.38 13.06 13.40 3,281,897 43,651,539 13.301 7.318 7.275 7.318 7.143 7.329 6,000,272 7.2749 2.45%
2014-05-26 0 13.06 13.06 13.12 12.76 13.20 2,752,000 35,967,134 13.069 7.143 7.143 7.176 6.979 7.220 5,031,464 7.1484 -0.76%
2014-05-23 0 13.16 13.04 13.14 13.00 13.36 2,866,368 37,640,117 13.132 7.198 7.132 7.187 7.110 7.307 5,240,563 7.1825 0.30%
2014-05-22 0 13.12 13.12 13.14 12.76 13.22 4,546,220 59,196,493 13.021 7.176 7.176 7.187 6.979 7.231 8,311,825 7.1220 2.82%
2014-05-21 0 12.76 12.68 12.76 12.56 12.80 5,959,867 75,597,641 12.684 6.979 6.935 6.979 6.870 7.001 10,896,387 6.9379 -0.62%
2014-05-20 0 12.84 12.78 12.86 12.76 13.08 2,254,265 29,024,309 12.875 7.023 6.990 7.034 6.979 7.154 4,121,459 7.0422 -1.53%
2014-05-19 0 13.04 13.00 13.04 12.94 13.32 2,101,443 27,349,195 13.014 7.132 7.110 7.132 7.078 7.285 3,842,055 7.1184 -0.46%
2014-05-16 0 13.10 13.08 13.12 13.00 13.20 1,423,853 18,606,093 13.067 7.165 7.154 7.176 7.110 7.220 2,603,222 7.1473 -0.46%
2014-05-15 0 13.16 13.04 13.18 13.04 13.38 2,582,006 33,935,922 13.143 7.198 7.132 7.209 7.132 7.318 4,720,665 7.1888 -0.30%
2014-05-14 0 13.20 13.12 13.22 12.90 13.22 3,584,572 46,899,740 13.084 7.220 7.176 7.231 7.056 7.231 6,553,650 7.1563 0.61%
2014-05-13 0 13.12 13.02 13.14 12.66 13.16 7,688,282 98,948,532 12.870 7.176 7.121 7.187 6.924 7.198 14,056,438 7.0394 2.50%
2014-05-12 0 12.80 12.78 12.80 12.42 12.96 4,592,653 58,697,954 12.781 7.001 6.990 7.001 6.793 7.089 8,396,719 6.9906 3.23%
2014-05-09 0 12.40 12.38 12.40 12.36 12.78 4,892,002 61,127,012 12.495 6.782 6.771 6.782 6.760 6.990 8,944,017 6.8344 -0.80%
2014-05-08 0 12.50 12.52 12.58 12.48 13.20 4,535,509 57,753,239 12.734 6.837 6.848 6.881 6.826 7.220 8,292,243 6.9647 -4.58%
2014-05-07 0 13.10 13.08 13.12 12.98 13.38 3,951,937 51,727,432 13.089 7.165 7.154 7.176 7.100 7.318 7,225,302 7.1592 -2.38%
2014-05-05 0 13.42 13.40 13.42 12.90 13.54 3,771,078 50,089,456 13.283 7.340 7.329 7.340 7.056 7.406 6,894,638 7.2650 2.91%
2014-05-02 0 13.04 13.04 13.06 12.94 13.28 4,608,000 60,141,598 13.052 7.132 7.132 7.143 7.078 7.264 8,424,777 7.1387 0.77%
2014-04-30 0 12.94 12.90 13.00 12.88 13.32 5,081,642 66,210,777 13.029 7.078 7.056 7.110 7.045 7.285 9,290,734 7.1265 -2.12%
2014-04-29 0 13.22 13.22 13.24 13.02 13.40 2,754,259 36,142,002 13.122 7.231 7.231 7.242 7.121 7.329 5,035,594 7.1773 -0.45%
2014-04-28 0 13.28 13.24 13.34 13.20 13.60 2,717,900 36,200,750 13.319 7.264 7.242 7.296 7.220 7.439 4,969,120 7.2851 -1.63%
2014-04-25 0 13.50 13.46 13.50 13.26 13.76 1,860,200 25,088,740 13.487 7.384 7.362 7.384 7.253 7.526 3,400,992 7.3769 -1.32%
2014-04-24 0 13.68 13.66 13.68 13.52 13.74 1,935,705 26,453,545 13.666 7.482 7.471 7.482 7.395 7.515 3,539,037 7.4748 1.18%
2014-04-23 0 13.52 13.50 13.52 13.50 13.84 3,084,224 41,906,386 13.587 7.395 7.384 7.395 7.384 7.570 5,638,867 7.4317 -2.59%
2014-04-22 0 13.88 13.84 13.90 13.46 13.94 6,554,974 90,101,630 13.746 7.592 7.570 7.603 7.362 7.625 11,984,418 7.5182 1.91%
2014-04-17 0 13.62 13.62 13.64 13.40 13.68 2,925,835 39,692,037 13.566 7.450 7.450 7.461 7.329 7.482 5,349,286 7.4201 0.74%
2014-04-16 0 13.52 13.52 13.54 12.98 13.58 3,721,450 49,849,049 13.395 7.395 7.395 7.406 7.100 7.428 6,803,904 7.3265 2.74%
2014-04-15 0 13.16 13.12 13.22 12.94 13.70 5,470,021 72,063,015 13.174 7.198 7.176 7.231 7.078 7.493 10,000,805 7.2057 -3.38%
2014-04-14 0 13.62 13.64 13.66 13.48 13.70 2,352,826 31,975,561 13.590 7.450 7.461 7.471 7.373 7.493 4,301,657 7.4333 -0.15%
2014-04-11 0 13.64 13.62 13.64 13.36 13.72 4,335,948 58,982,983 13.603 7.461 7.450 7.461 7.307 7.504 7,927,387 7.4404 0.89%
2014-04-10 0 13.52 13.52 13.58 13.52 13.92 5,191,640 70,600,996 13.599 7.395 7.395 7.428 7.395 7.614 9,491,843 7.4381 -2.59%
2014-04-09 0 13.88 13.86 13.88 13.58 13.88 7,265,477 100,097,297 13.777 7.592 7.581 7.592 7.428 7.592 13,283,426 7.5355 2.81%
2014-04-08 0 13.50 13.48 13.50 13.42 13.78 3,956,444 53,517,447 13.527 7.384 7.373 7.384 7.340 7.537 7,233,542 7.3985 -1.32%
2014-04-07 0 13.68 13.62 13.70 13.36 13.70 6,649,936 90,678,713 13.636 7.482 7.450 7.493 7.307 7.493 12,158,036 7.4583 -0.44%
2014-04-04 0 13.74 13.68 13.74 13.60 13.96 7,499,293 102,784,734 13.706 7.515 7.482 7.515 7.439 7.636 13,710,910 7.4966 0.88%
2014-04-03 0 13.62 13.58 13.60 13.34 13.88 14,145,472 193,246,619 13.661 7.450 7.428 7.439 7.296 7.592 25,862,078 7.4722 2.87%
2014-04-02 0 13.24 13.20 13.28 13.04 13.32 3,549,000 46,982,320 13.238 7.242 7.220 7.264 7.132 7.285 6,488,614 7.2407 0.76%
2014-04-01 0 13.14 13.08 13.16 12.72 13.44 7,085,484 93,445,740 13.188 7.187 7.154 7.198 6.957 7.351 12,954,346 7.2135 0.00%
2014-03-31 0 13.14 13.10 13.12 12.84 13.14 7,299,700 94,957,094 13.008 7.187 7.165 7.176 7.023 7.187 13,345,996 7.1150 1.55%
2014-03-28 0 12.94 12.88 12.94 12.54 13.04 9,619,244 124,528,049 12.946 7.078 7.045 7.078 6.859 7.132 17,586,803 7.0808 2.21%
2014-03-27 0 12.66 12.58 12.60 12.40 12.82 11,994,000 150,905,516 12.582 6.924 6.881 6.892 6.782 7.012 21,928,555 6.8817 -0.94%
2014-03-26 0 12.78 12.78 12.80 12.30 12.80 9,605,023 120,572,907 12.553 6.990 6.990 7.001 6.728 7.001 17,560,803 6.8660 3.73%
2014-03-25 0 12.32 12.26 12.32 12.14 12.66 9,576,828 118,072,680 12.329 6.739 6.706 6.739 6.640 6.924 17,509,255 6.7434 -3.14%
2014-03-24 0 12.72 12.72 12.74 12.10 12.76 13,280,333 165,757,812 12.481 6.957 6.957 6.968 6.618 6.979 24,280,349 6.8268 6.89%
2014-03-21 0 11.90 11.96 11.98 11.50 11.98 9,631,193 113,053,358 11.738 6.509 6.542 6.553 6.290 6.553 17,608,650 6.4203 2.59%
2014-03-20 0 11.60 11.54 11.60 11.54 11.98 6,503,879 75,736,029 11.645 6.345 6.312 6.345 6.312 6.553 11,891,001 6.3692 -1.36%
2014-03-19 0 11.76 11.72 11.78 11.68 11.92 7,360,633 86,703,251 11.779 6.432 6.410 6.443 6.388 6.520 13,457,399 6.4428 0.00%
2014-03-18 0 11.76 11.74 11.80 11.50 12.34 20,680,721 245,071,758 11.850 6.432 6.421 6.454 6.290 6.749 37,810,432 6.4816 -1.67%
2014-03-17 0 11.96 11.96 11.98 11.34 12.04 18,806,697 224,281,099 11.926 6.542 6.542 6.553 6.203 6.585 34,384,166 6.5228 4.73%
2014-03-14 0 11.42 11.40 11.44 11.30 11.60 8,844,520 101,115,382 11.433 6.246 6.235 6.257 6.181 6.345 16,170,380 6.2531 -2.39%
2014-03-13 0 11.70 11.72 11.74 11.54 12.06 8,488,857 100,096,519 11.792 6.399 6.410 6.421 6.312 6.596 15,520,124 6.4495 -2.17%
2014-03-12 0 11.96 11.94 12.00 11.86 12.28 15,234,885 183,014,269 12.013 6.542 6.531 6.563 6.487 6.717 27,853,845 6.5705 -2.76%
2014-03-11 0 12.30 12.28 12.30 12.00 12.40 10,270,842 126,078,904 12.275 6.728 6.717 6.728 6.563 6.782 18,778,116 6.7141 -0.32%
2014-03-10 0 12.34 12.30 12.34 12.16 12.66 7,068,375 87,290,162 12.349 6.749 6.728 6.749 6.651 6.924 12,923,066 6.7546 -1.91%
2014-03-07 0 12.58 12.58 12.60 12.36 13.10 13,919,041 176,071,268 12.650 6.881 6.881 6.892 6.760 7.165 25,448,095 6.9188 -3.23%
2014-03-06 0 13.00 12.92 13.00 12.80 13.04 6,528,621 84,232,735 12.902 7.110 7.067 7.110 7.001 7.132 11,936,237 7.0569 1.88%
2014-03-05 0 12.76 12.72 12.76 12.70 13.16 9,854,877 127,281,514 12.916 6.979 6.957 6.979 6.946 7.198 18,017,610 7.0643 -1.69%
2014-03-04 0 12.98 12.94 13.00 12.64 13.10 11,778,297 151,312,413 12.847 7.100 7.078 7.110 6.914 7.165 21,534,186 7.0266 -0.46%
2014-03-03 0 13.04 13.02 13.04 13.02 13.40 5,979,828 78,448,140 13.119 7.132 7.121 7.132 7.121 7.329 10,932,882 7.1754 -1.95%
2014-02-28 0 13.30 13.24 13.34 13.14 13.42 6,732,209 89,277,247 13.261 7.275 7.242 7.296 7.187 7.340 12,308,455 7.2533 -0.45%
2014-02-27 0 13.36 13.34 13.42 13.30 13.60 4,435,144 59,553,907 13.428 7.307 7.296 7.340 7.275 7.439 8,108,746 7.3444 0.15%
2014-02-26 0 13.34 13.34 13.40 13.00 13.48 7,244,200 96,194,176 13.279 7.296 7.296 7.329 7.110 7.373 13,244,525 7.2629 1.68%
2014-02-25 0 13.12 13.12 13.14 13.00 13.40 7,686,064 101,567,988 13.215 7.176 7.176 7.187 7.110 7.329 14,052,383 7.2278 -2.09%
2014-02-24 0 13.40 13.38 13.40 13.32 13.56 4,080,024 54,719,203 13.411 7.329 7.318 7.329 7.285 7.417 7,459,482 7.3355 -0.59%
2014-02-21 0 13.48 13.50 13.54 13.36 13.86 6,503,740 88,118,449 13.549 7.373 7.384 7.406 7.307 7.581 11,890,747 7.4107 -1.89%
2014-02-20 0 13.74 13.68 13.76 13.68 13.96 2,831,870 39,069,080 13.796 7.515 7.482 7.526 7.482 7.636 5,177,490 7.5459 -1.43%
2014-02-19 0 13.94 13.90 13.96 13.76 14.02 1,745,361 24,326,816 13.938 7.625 7.603 7.636 7.526 7.668 3,191,033 7.6235 -0.57%
2014-02-18 0 14.02 14.00 14.06 13.84 14.06 1,616,195 22,616,550 13.994 7.668 7.657 7.690 7.570 7.690 2,954,879 7.6540 -0.28%
2014-02-17 0 14.06 14.00 14.06 13.90 14.06 3,252,199 45,446,048 13.974 7.690 7.657 7.690 7.603 7.690 5,945,975 7.6432 1.01%
2014-02-14 0 13.92 13.90 14.00 13.88 14.28 3,705,041 51,692,123 13.952 7.614 7.603 7.657 7.592 7.811 6,773,903 7.6311 -1.42%
2014-02-13 0 14.12 14.12 14.14 13.92 14.26 3,226,699 45,485,782 14.097 7.723 7.723 7.734 7.614 7.800 5,899,354 7.7103 0.71%
2014-02-12 0 14.02 14.08 14.10 13.80 14.12 4,350,199 60,754,773 13.966 7.668 7.701 7.712 7.548 7.723 7,953,442 7.6388 1.45%
2014-02-11 0 13.82 13.82 13.90 13.80 14.12 6,492,200 90,381,294 13.922 7.559 7.559 7.603 7.548 7.723 11,869,649 7.6145 1.47%
2014-02-10 0 13.62 13.60 13.64 13.48 13.78 3,398,562 46,307,337 13.626 7.450 7.439 7.461 7.373 7.537 6,213,570 7.4526 0.15%
2014-02-07 0 13.60 13.52 13.54 13.42 13.76 5,929,326 80,548,409 13.585 7.439 7.395 7.406 7.340 7.526 10,840,550 7.4303 0.89%
2014-02-06 0 13.48 13.38 13.48 13.22 13.50 5,314,029 71,213,929 13.401 7.373 7.318 7.373 7.231 7.384 9,715,606 7.3298 1.51%
2014-02-05 0 13.28 13.28 13.34 13.26 13.50 5,094,167 68,056,388 13.360 7.264 7.264 7.296 7.253 7.384 9,313,634 7.3072 -0.30%
2014-02-04 0 13.32 13.32 13.34 13.22 13.60 7,732,131 103,234,995 13.351 7.285 7.285 7.296 7.231 7.439 14,136,607 7.3027 -5.53%
2014-01-30 0 14.10 14.02 14.14 13.74 14.14 2,503,935 34,982,676 13.971 7.712 7.668 7.734 7.515 7.734 4,577,929 7.6416 0.28%
2014-01-29 0 14.06 14.00 14.08 13.68 14.20 3,965,044 55,433,545 13.981 7.690 7.657 7.701 7.482 7.767 7,249,265 7.6468 3.99%
2014-01-28 0 13.52 13.50 13.52 13.38 13.80 5,875,511 80,211,913 13.652 7.395 7.384 7.395 7.318 7.548 10,742,160 7.4670 0.75%
2014-01-27 0 13.42 13.40 13.48 13.30 13.74 12,156,311 164,252,507 13.512 7.340 7.329 7.373 7.275 7.515 22,225,307 7.3903 -4.42%
2014-01-24 0 14.04 14.00 14.10 14.00 14.60 8,692,944 123,009,628 14.151 7.679 7.657 7.712 7.657 7.986 15,893,255 7.7397 -4.49%
2014-01-23 0 14.70 14.66 14.70 14.50 14.82 3,250,252 47,913,309 14.741 8.040 8.018 8.040 7.931 8.106 5,942,415 8.0629 0.41%
2014-01-22 0 14.64 14.64 14.68 14.30 14.88 2,462,910 36,069,986 14.645 8.007 8.007 8.029 7.822 8.139 4,502,923 8.0103 0.55%
2014-01-21 0 14.56 14.56 14.60 14.56 14.78 2,363,191 34,516,211 14.606 7.964 7.964 7.986 7.964 8.084 4,320,607 7.9887 -0.55%
2014-01-20 0 14.64 14.62 14.66 14.42 14.80 1,406,335 20,600,044 14.648 8.007 7.997 8.018 7.887 8.095 2,571,193 8.0119 1.53%
2014-01-17 0 14.42 14.40 14.50 14.40 14.78 6,336,702 92,228,491 14.555 7.887 7.876 7.931 7.876 8.084 11,585,352 7.9608 -1.23%
2014-01-16 0 14.60 14.58 14.60 14.52 15.20 6,141,424 90,681,787 14.766 7.986 7.975 7.986 7.942 8.314 11,228,327 8.0762 1.39%
2014-01-15 0 14.40 14.42 14.48 14.20 14.86 10,743,045 155,043,646 14.432 7.876 7.887 7.920 7.767 8.128 19,641,442 7.8937 -2.04%
2014-01-14 0 14.70 14.68 14.74 14.08 14.90 9,010,068 132,307,672 14.684 8.040 8.029 8.062 7.701 8.150 16,473,051 8.0318 2.65%
2014-01-13 0 14.32 14.28 14.36 13.92 14.38 12,665,481 178,347,994 14.081 7.832 7.811 7.854 7.614 7.865 23,156,219 7.7019 5.92%
2014-01-10 0 13.52 13.52 13.54 13.00 13.56 7,422,916 98,690,124 13.295 7.395 7.395 7.406 7.110 7.417 13,571,271 7.2720 3.84%
2014-01-09 0 13.02 13.02 13.04 12.90 13.26 7,526,372 98,142,257 13.040 7.121 7.121 7.132 7.056 7.253 13,760,419 7.1322 -1.81%
2014-01-08 0 13.26 13.24 13.26 13.24 13.58 2,344,862 31,230,606 13.319 7.253 7.242 7.253 7.242 7.428 4,287,096 7.2848 -1.19%
2014-01-07 0 13.42 13.38 13.46 13.36 13.62 1,822,526 24,491,678 13.438 7.340 7.318 7.362 7.307 7.450 3,332,113 7.3502 -0.89%
2014-01-06 0 13.54 13.52 13.60 13.46 13.70 1,492,884 20,254,091 13.567 7.406 7.395 7.439 7.362 7.493 2,729,430 7.4206 -1.17%
2014-01-03 0 13.70 13.68 13.70 13.44 13.76 1,433,746 19,561,258 13.643 7.493 7.482 7.493 7.351 7.526 2,621,309 7.4624 0.74%
2014-01-02 0 13.60 13.56 13.64 13.54 13.92 1,692,413 23,117,909 13.660 7.439 7.417 7.461 7.406 7.614 3,094,228 7.4713 -2.16%
2013-12-31 0 13.90 13.90 13.92 13.56 13.92 2,748,942 37,950,830 13.806 7.603 7.603 7.614 7.417 7.614 5,025,873 7.5511 1.46%
2013-12-30 0 13.70 13.68 13.74 13.46 13.74 3,199,770 43,538,112 13.607 7.493 7.482 7.515 7.362 7.515 5,850,119 7.4423 0.59%
2013-12-27 0 13.62 13.60 13.62 13.48 13.68 3,058,669 41,461,886 13.556 7.450 7.439 7.450 7.373 7.482 5,592,145 7.4143 1.04%
2013-12-24 0 13.48 13.42 13.48 13.12 13.48 1,250,171 16,705,028 13.362 7.373 7.340 7.373 7.176 7.373 2,285,680 7.3086 1.66%
2013-12-23 0 13.26 13.22 13.28 13.16 13.36 1,621,708 21,531,656 13.277 7.253 7.231 7.264 7.198 7.307 2,964,959 7.2620 0.15%
2013-12-20 0 13.24 13.14 13.30 13.10 13.58 4,580,181 60,554,112 13.221 7.242 7.187 7.275 7.165 7.428 8,373,916 7.2313 -1.05%
2013-12-19 0 13.38 13.32 13.40 13.30 13.58 2,968,552 39,676,289 13.366 7.318 7.285 7.329 7.275 7.428 5,427,385 7.3104 -0.89%
2013-12-18 0 13.50 13.44 13.50 13.20 13.54 4,744,536 63,803,270 13.448 7.384 7.351 7.384 7.220 7.406 8,674,405 7.3553 1.20%
2013-12-17 0 13.34 13.30 13.40 13.26 13.54 2,540,041 33,916,559 13.353 7.296 7.275 7.329 7.253 7.406 4,643,941 7.3034 2.30%
2013-12-16 0 13.04 13.02 13.10 12.96 13.32 4,620,705 60,429,049 13.078 7.132 7.121 7.165 7.089 7.285 8,448,006 7.1531 -2.10%
2013-12-13 0 13.32 13.30 13.40 13.14 13.40 2,344,492 31,269,742 13.338 7.285 7.275 7.329 7.187 7.329 4,286,420 7.2951 1.06%
2013-12-12 0 13.18 13.18 13.20 13.16 13.44 2,828,000 37,580,161 13.289 7.209 7.209 7.220 7.198 7.351 5,170,415 7.2683 -2.08%
2013-12-11 0 13.46 13.42 13.46 13.34 13.52 4,124,411 55,376,885 13.427 7.362 7.340 7.362 7.296 7.395 7,540,635 7.3438 0.30%
2013-12-10 0 13.42 13.40 13.44 13.36 13.62 3,431,428 46,109,160 13.437 7.340 7.329 7.351 7.307 7.450 6,273,658 7.3496 0.00%
2013-12-09 0 13.42 13.40 13.44 13.36 13.66 2,471,160 33,279,533 13.467 7.340 7.329 7.351 7.307 7.471 4,518,006 7.3660 -0.59%
2013-12-06 0 13.50 13.44 13.46 13.44 13.78 2,812,230 38,162,702 13.570 7.384 7.351 7.362 7.351 7.537 5,141,582 7.4224 -1.17%
2013-12-05 0 13.66 13.66 13.68 13.56 13.80 2,196,185 29,935,090 13.630 7.471 7.471 7.482 7.417 7.548 4,015,271 7.4553 -0.73%
2013-12-04 0 13.76 13.78 13.80 13.36 13.92 6,912,290 94,828,303 13.719 7.526 7.537 7.548 7.307 7.614 12,637,696 7.5036 2.69%
2013-12-03 0 13.40 13.40 13.44 13.32 13.48 2,743,604 36,881,548 13.443 7.329 7.329 7.351 7.285 7.373 5,016,114 7.3526 -1.90%
2013-12-02 0 13.66 13.56 13.66 13.42 13.68 2,461,127 33,326,551 13.541 7.471 7.417 7.471 7.340 7.482 4,499,663 7.4065 0.29%
2013-11-29 0 13.62 13.58 13.62 13.50 13.68 4,305,529 58,563,722 13.602 7.450 7.428 7.450 7.384 7.482 7,871,772 7.4397 0.74%
2013-11-28 0 13.52 13.46 13.56 13.42 13.60 3,802,637 51,260,728 13.480 7.395 7.362 7.417 7.340 7.439 6,952,337 7.3732 -0.44%
2013-11-27 0 13.58 13.54 13.60 13.48 13.62 5,311,817 71,961,567 13.547 7.428 7.406 7.439 7.373 7.450 9,711,562 7.4099 -0.29%
2013-11-26 0 13.62 13.62 13.68 13.52 13.74 6,153,550 83,671,731 13.597 7.450 7.450 7.482 7.395 7.515 11,250,497 7.4372 0.59%
2013-11-25 0 13.54 13.54 13.56 13.52 13.78 3,925,374 53,484,881 13.625 7.406 7.406 7.417 7.395 7.537 7,176,737 7.4525 -0.73%
2013-11-22 0 13.64 13.64 13.66 13.54 13.80 3,147,070 42,922,927 13.639 7.461 7.461 7.471 7.406 7.548 5,753,768 7.4600 0.15%
2013-11-21 0 13.62 13.60 13.62 13.60 13.86 4,020,449 54,885,289 13.652 7.450 7.439 7.450 7.439 7.581 7,350,562 7.4668 -1.02%
2013-11-20 0 13.76 13.74 13.76 13.66 13.90 3,696,680 50,941,382 13.780 7.526 7.515 7.526 7.471 7.603 6,758,617 7.5372 -0.29%
2013-11-19 0 13.80 13.78 13.80 13.62 13.90 6,749,169 92,768,849 13.745 7.548 7.537 7.548 7.450 7.603 12,339,463 7.5181 0.88%
2013-11-18 0 13.68 13.62 13.68 12.94 13.80 9,620,377 130,412,674 13.556 7.482 7.450 7.482 7.078 7.548 17,588,875 7.4145 6.05%
2013-11-15 0 12.90 12.86 12.94 12.84 13.00 3,782,186 48,817,156 12.907 7.056 7.034 7.078 7.023 7.110 6,914,947 7.0597 0.00%
2013-11-14 0 12.90 12.90 12.92 12.78 12.94 2,285,776 29,430,190 12.875 7.056 7.056 7.067 6.990 7.078 4,179,070 7.0423 0.31%
2013-11-13 0 12.86 12.86 12.88 12.70 12.96 2,698,000 34,635,120 12.837 7.034 7.034 7.045 6.946 7.089 4,932,736 7.0215 0.16%
2013-11-12 0 12.84 12.84 12.88 12.84 13.06 2,498,350 32,301,893 12.929 7.023 7.023 7.045 7.023 7.143 4,567,718 7.0718 -1.53%
2013-11-11 0 13.04 13.04 13.06 12.82 13.06 2,101,719 27,204,242 12.944 7.132 7.132 7.143 7.012 7.143 3,842,560 7.0797 0.31%
2013-11-08 0 13.00 12.90 13.00 12.70 13.04 2,910,299 37,484,179 12.880 7.110 7.056 7.110 6.946 7.132 5,320,881 7.0447 1.25%
2013-11-07 0 12.84 12.82 12.84 12.82 12.96 2,954,036 38,185,464 12.927 7.023 7.012 7.023 7.012 7.089 5,400,845 7.0703 -0.16%
2013-11-06 0 12.86 12.84 12.86 12.84 13.14 2,033,345 26,419,242 12.993 7.034 7.023 7.034 7.023 7.187 3,717,552 7.1066 -0.31%
2013-11-05 0 12.90 12.86 12.92 12.80 12.96 3,741,580 48,246,922 12.895 7.056 7.034 7.067 7.001 7.089 6,840,707 7.0529 0.00%
2013-11-04 0 12.90 12.88 12.90 12.88 13.12 2,340,700 30,316,566 12.952 7.056 7.045 7.056 7.045 7.176 4,279,487 7.0842 -1.68%
2013-11-01 0 13.12 13.10 13.12 12.94 13.12 1,862,864 24,331,068 13.061 7.176 7.165 7.176 7.078 7.176 3,405,863 7.1439 0.46%
2013-10-31 0 13.06 13.04 13.14 12.92 13.18 3,578,218 46,702,540 13.052 7.143 7.132 7.187 7.067 7.209 6,542,034 7.1388 -0.15%
2013-10-30 0 13.08 13.00 13.08 12.92 13.08 1,725,909 22,453,477 13.010 7.154 7.110 7.154 7.067 7.154 3,155,469 7.1157 1.24%
2013-10-29 0 12.92 12.94 12.96 12.80 13.10 3,881,698 50,093,564 12.905 7.067 7.078 7.089 7.001 7.165 7,096,884 7.0585 -1.67%
2013-10-28 0 13.14 13.12 13.14 13.00 13.20 2,291,101 30,091,376 13.134 7.187 7.176 7.187 7.110 7.220 4,188,806 7.1838 1.08%
2013-10-25 0 13.00 12.92 13.00 12.86 13.10 2,296,400 29,743,210 12.952 7.110 7.067 7.110 7.034 7.165 4,198,494 7.0843 0.15%
2013-10-24 0 12.98 12.90 12.98 12.80 13.18 4,553,076 58,887,724 12.934 7.100 7.056 7.100 7.001 7.209 8,324,360 7.0741 -1.07%
2013-10-23 0 13.12 13.10 13.14 13.10 13.42 2,533,079 33,477,608 13.216 7.176 7.165 7.187 7.165 7.340 4,631,212 7.2287 -2.24%
2013-10-22 0 13.42 13.38 13.42 13.20 13.48 1,996,557 26,570,835 13.308 7.340 7.318 7.340 7.220 7.373 3,650,293 7.2791 -0.30%
2013-10-21 0 13.46 13.42 13.48 13.30 13.48 3,319,709 44,559,282 13.423 7.362 7.340 7.373 7.275 7.373 6,069,403 7.3416 1.36%
2013-10-18 0 13.28 13.24 13.32 13.00 13.36 4,226,782 55,969,216 13.242 7.264 7.242 7.285 7.110 7.307 7,727,799 7.2426 0.76%
2013-10-17 0 13.18 13.18 13.22 13.14 13.28 5,631,056 74,389,912 13.211 7.209 7.209 7.231 7.187 7.264 10,295,224 7.2257 1.07%
2013-10-16 0 13.04 13.04 13.10 12.96 13.26 7,016,676 91,548,767 13.047 7.132 7.132 7.165 7.089 7.253 12,828,545 7.1363 -0.61%
2013-10-15 0 13.12 13.10 13.12 12.76 13.26 15,999,678 209,165,919 13.073 7.176 7.165 7.176 6.979 7.253 29,252,111 7.1505 4.96%
2013-10-11 0 12.50 12.48 12.50 12.26 12.52 6,449,245 80,073,253 12.416 6.837 6.826 6.837 6.706 6.848 11,791,114 6.7910 3.31%
2013-10-10 0 12.10 12.02 12.12 12.02 12.22 2,882,824 34,813,718 12.076 6.618 6.574 6.629 6.574 6.684 5,270,649 6.6052 -0.66%
2013-10-09 0 12.18 12.16 12.20 12.12 12.24 4,109,801 50,027,998 12.173 6.662 6.651 6.673 6.629 6.695 7,513,923 6.6580 -0.49%
2013-10-08 0 12.24 12.20 12.26 12.18 12.34 3,916,093 48,006,777 12.259 6.695 6.673 6.706 6.662 6.749 7,159,768 6.7051 -0.16%
2013-10-07 0 12.26 12.24 12.28 12.12 12.36 3,541,600 43,261,656 12.215 6.706 6.695 6.717 6.629 6.760 6,475,085 6.6812 -0.33%
2013-10-04 0 12.30 12.30 12.32 12.24 12.44 4,069,628 50,245,149 12.346 6.728 6.728 6.739 6.695 6.804 7,440,475 6.7529 -0.49%
2013-10-03 0 12.36 12.36 12.40 12.30 12.44 3,286,398 40,644,569 12.368 6.760 6.760 6.782 6.728 6.804 6,008,501 6.7645 0.49%
2013-10-02 0 12.30 12.30 12.34 12.28 12.58 5,773,261 71,804,050 12.437 6.728 6.728 6.749 6.717 6.881 10,555,217 6.8027 -1.44%
2013-09-30 0 12.48 12.36 12.40 12.00 12.50 9,488,722 117,393,937 12.372 6.826 6.760 6.782 6.563 6.837 17,348,171 6.7669 2.46%
2013-09-27 0 12.18 12.16 12.22 11.68 12.30 9,794,234 118,332,768 12.082 6.662 6.651 6.684 6.388 6.728 17,906,737 6.6083 2.87%
2013-09-26 0 11.84 11.78 11.86 11.80 12.52 14,110,000 169,704,084 12.027 6.476 6.443 6.487 6.454 6.848 25,797,224 6.5784 -4.82%
2013-09-25 0 12.44 12.40 12.42 12.36 12.58 4,354,214 54,361,917 12.485 6.804 6.782 6.793 6.760 6.881 7,960,782 6.8287 -0.64%
2013-09-24 0 12.52 12.52 12.54 12.40 12.54 3,193,986 39,813,954 12.465 6.848 6.848 6.859 6.782 6.859 5,839,545 6.8180 -0.48%
2013-09-23 0 12.58 12.54 12.60 12.34 12.60 5,112,431 64,114,673 12.541 6.881 6.859 6.892 6.749 6.892 9,347,026 6.8594 1.94%
2013-09-19 0 12.34 12.36 12.40 12.30 12.70 4,167,724 51,972,651 12.470 6.749 6.760 6.782 6.728 6.946 7,619,824 6.8207 0.00%
2013-09-18 0 12.34 12.34 12.38 12.30 12.50 2,973,757 36,817,381 12.381 6.749 6.749 6.771 6.728 6.837 5,436,901 6.7718 -0.48%
2013-09-17 0 12.40 12.32 12.40 12.30 12.48 3,891,488 48,246,875 12.398 6.782 6.739 6.782 6.728 6.826 7,114,783 6.7812 -0.32%
2013-09-16 0 12.44 12.40 12.42 12.32 12.58 4,076,888 50,566,142 12.403 6.804 6.782 6.793 6.739 6.881 7,453,749 6.7840 1.39%
2013-09-13 0 12.36 12.32 12.38 12.30 12.48 4,317,917 53,456,432 12.380 6.711 6.689 6.722 6.679 6.776 7,952,326 6.7221 -0.48%
2013-09-12 0 12.42 12.40 12.42 12.38 12.58 3,482,049 43,396,238 12.463 6.744 6.733 6.744 6.722 6.831 6,412,904 6.7670 -0.64%
2013-09-11 0 12.50 12.46 12.48 12.30 12.60 7,724,606 96,327,555 12.470 6.787 6.765 6.776 6.679 6.841 14,226,439 6.7710 0.64%
2013-09-10 0 12.42 12.40 12.46 12.32 12.52 4,681,459 58,181,049 12.428 6.744 6.733 6.765 6.689 6.798 8,621,863 6.7481 -0.48%
2013-09-09 0 12.48 12.42 12.48 12.26 12.48 7,428,339 91,832,827 12.362 6.776 6.744 6.776 6.657 6.776 13,680,803 6.7125 2.13%
2013-09-06 0 12.22 12.12 12.22 12.08 12.38 8,235,369 100,990,795 12.263 6.635 6.581 6.635 6.559 6.722 15,167,114 6.6585 -0.97%
2013-09-05 0 12.34 12.38 12.40 12.24 12.48 4,435,178 54,743,918 12.343 6.700 6.722 6.733 6.646 6.776 8,168,286 6.7020 1.48%
2013-09-04 0 12.16 12.12 12.18 12.06 12.32 6,743,224 82,006,260 12.161 6.603 6.581 6.613 6.548 6.689 12,419,024 6.6033 -0.98%
2013-09-03 0 12.28 12.26 12.28 12.24 12.46 3,074,179 37,934,934 12.340 6.668 6.657 6.668 6.646 6.765 5,661,728 6.7002 -0.16%
2013-09-02 0 12.30 12.30 12.34 12.28 12.60 5,931,569 73,392,474 12.373 6.679 6.679 6.700 6.668 6.841 10,924,195 6.7183 -1.76%
2013-08-30 0 12.52 12.42 12.52 12.22 12.54 2,144,658 26,638,732 12.421 6.798 6.744 6.798 6.635 6.809 3,949,826 6.7443 1.46%
2013-08-29 0 12.34 12.32 12.36 12.24 12.46 2,290,265 28,213,177 12.319 6.700 6.689 6.711 6.646 6.765 4,217,991 6.6888 0.98%
2013-08-28 0 12.22 12.22 12.26 12.14 12.30 3,704,985 45,260,927 12.216 6.635 6.635 6.657 6.592 6.679 6,823,486 6.6331 -1.45%
2013-08-27 0 12.40 12.38 12.40 12.36 12.68 4,474,738 55,491,632 12.401 6.733 6.722 6.733 6.711 6.885 8,241,144 6.7335 -1.90%
2013-08-26 0 12.64 12.62 12.64 12.40 12.76 3,170,613 40,128,980 12.657 6.863 6.852 6.863 6.733 6.928 5,839,331 6.8722 1.77%
2013-08-23 0 12.42 12.36 12.44 12.32 12.66 2,900,000 35,977,014 12.406 6.744 6.711 6.755 6.689 6.874 5,340,942 6.7361 -0.80%
2013-08-22 0 12.52 12.50 12.52 12.02 12.62 6,331,913 78,636,208 12.419 6.798 6.787 6.798 6.527 6.852 11,661,511 6.7432 2.29%
2013-08-21 0 12.24 12.24 12.26 12.20 12.66 11,183,000 137,125,814 12.262 6.646 6.646 6.657 6.624 6.874 20,595,778 6.6580 -2.24%
2013-08-20 0 12.52 12.48 12.52 12.46 13.00 5,491,068 69,754,967 12.703 6.798 6.776 6.798 6.765 7.059 10,112,923 6.8976 -2.95%
2013-08-19 0 12.90 12.88 12.90 12.82 13.28 5,904,644 76,595,651 12.972 7.004 6.994 7.004 6.961 7.211 10,874,608 7.0435 -2.27%
2013-08-16 0 13.20 13.18 13.22 12.54 13.22 10,880,158 141,644,519 13.019 7.167 7.156 7.178 6.809 7.178 20,038,033 7.0688 2.96%
2013-08-15 0 12.82 12.82 12.84 12.60 12.90 10,205,928 130,528,193 12.789 6.961 6.961 6.972 6.841 7.004 18,796,300 6.9444 2.23%
2013-08-13 0 12.54 12.52 12.54 12.40 12.68 6,426,908 80,732,952 12.562 6.809 6.798 6.809 6.733 6.885 11,836,463 6.8207 -0.16%
2013-08-12 0 12.56 12.52 12.54 12.20 12.58 4,594,460 57,106,438 12.429 6.820 6.798 6.809 6.624 6.831 8,461,636 6.7489 3.63%
2013-08-09 0 12.12 12.12 12.20 12.10 12.50 5,199,000 63,628,720 12.239 6.581 6.581 6.624 6.570 6.787 9,575,020 6.6453 -2.10%
2013-08-08 0 12.38 12.30 12.40 12.12 12.40 4,711,440 57,902,789 12.290 6.722 6.679 6.733 6.581 6.733 8,677,079 6.6731 2.48%
2013-08-07 0 12.08 12.08 12.14 12.06 12.40 6,248,000 76,120,540 12.183 6.559 6.559 6.592 6.548 6.733 11,506,968 6.6152 -3.21%
2013-08-06 0 12.48 12.46 12.48 12.42 12.62 1,058,800 13,260,312 12.524 6.776 6.765 6.776 6.744 6.852 1,949,996 6.8002 -1.27%
2013-08-05 0 12.64 12.62 12.64 12.50 12.70 2,343,740 29,543,520 12.605 6.863 6.852 6.863 6.787 6.896 4,316,476 6.8444 0.80%
2013-08-02 0 12.54 12.52 12.54 12.44 12.72 2,751,000 34,421,860 12.512 6.809 6.798 6.809 6.755 6.907 5,066,528 6.7940 -0.32%
2013-08-01 0 12.58 12.50 12.60 12.32 12.60 3,867,800 48,159,040 12.451 6.831 6.787 6.841 6.689 6.841 7,123,343 6.7607 1.78%
2013-07-31 0 12.36 12.30 12.40 12.06 12.44 3,598,827 44,463,059 12.355 6.711 6.679 6.733 6.548 6.755 6,627,975 6.7084 2.49%
2013-07-30 0 12.06 12.04 12.06 12.04 12.38 9,395,911 114,152,398 12.149 6.548 6.537 6.548 6.537 6.722 17,304,489 6.5967 -2.58%
2013-07-29 0 12.38 12.36 12.44 12.30 12.78 2,808,783 34,802,046 12.390 6.722 6.711 6.755 6.679 6.939 5,172,947 6.7277 -2.67%
2013-07-26 0 12.72 12.64 12.72 12.60 12.90 2,247,841 28,553,206 12.703 6.907 6.863 6.907 6.841 7.004 4,139,858 6.8971 -0.78%
2013-07-25 0 12.82 12.78 12.84 12.70 12.88 5,086,656 65,119,614 12.802 6.961 6.939 6.972 6.896 6.994 9,368,116 6.9512 1.26%
2013-07-24 0 12.66 12.66 12.68 12.40 12.80 7,990,544 101,421,321 12.693 6.874 6.874 6.885 6.733 6.950 14,716,218 6.8918 1.44%
2013-07-23 0 12.48 12.44 12.46 12.32 12.58 3,398,246 42,242,002 12.431 6.776 6.755 6.765 6.689 6.831 6,258,564 6.7495 1.63%
2013-07-22 0 12.28 12.20 12.30 12.18 12.48 2,231,329 27,463,642 12.308 6.668 6.624 6.679 6.613 6.776 4,109,448 6.6830 -0.32%
2013-07-19 0 12.32 12.22 12.34 12.20 12.42 3,186,117 39,164,532 12.292 6.689 6.635 6.700 6.624 6.744 5,867,885 6.6744 0.49%
2013-07-18 0 12.26 12.20 12.28 12.14 12.64 3,114,000 38,162,660 12.255 6.657 6.624 6.668 6.592 6.863 5,735,067 6.6543 -2.54%
2013-07-17 0 12.58 12.54 12.60 12.38 12.60 2,915,052 36,496,501 12.520 6.831 6.809 6.841 6.722 6.841 5,368,663 6.7981 1.78%
2013-07-16 0 12.36 12.32 12.42 12.20 12.54 2,921,801 36,079,211 12.348 6.711 6.689 6.744 6.624 6.809 5,381,093 6.7048 -0.16%
2013-07-15 0 12.38 12.38 12.42 12.08 12.42 5,317,671 65,500,601 12.318 6.722 6.722 6.744 6.559 6.744 9,793,577 6.6881 1.48%
2013-07-12 0 12.20 12.14 12.16 12.10 12.40 6,446,907 78,820,207 12.226 6.624 6.592 6.603 6.570 6.733 11,873,296 6.6384 -1.45%
2013-07-11 0 12.38 12.34 12.36 11.78 12.38 9,613,857 116,854,687 12.155 6.722 6.700 6.711 6.396 6.722 17,705,881 6.5998 6.17%
2013-07-10 0 11.66 11.58 11.68 11.52 11.72 4,572,691 53,146,229 11.623 6.331 6.288 6.342 6.255 6.364 8,421,544 6.3107 0.52%
2013-07-09 0 11.60 11.50 11.60 11.26 11.72 4,909,993 56,389,329 11.485 6.299 6.244 6.299 6.114 6.364 9,042,755 6.2359 0.87%
2013-07-08 0 11.50 11.48 11.50 11.42 11.70 4,425,601 50,976,881 11.519 6.244 6.233 6.244 6.201 6.353 8,150,648 6.2543 -1.71%
2013-07-05 0 11.70 11.68 11.72 11.52 11.72 2,667,476 31,054,444 11.642 6.353 6.342 6.364 6.255 6.364 4,912,702 6.3213 1.92%
2013-07-04 0 11.48 11.44 11.50 11.40 11.66 7,245,064 83,345,285 11.504 6.233 6.212 6.244 6.190 6.331 13,343,265 6.2462 0.35%
2013-07-03 0 11.44 11.42 11.52 11.34 12.40 11,756,741 137,432,318 11.690 6.212 6.201 6.255 6.157 6.733 21,652,439 6.3472 -6.69%
2013-07-02 0 12.26 12.24 12.26 11.86 12.46 11,579,002 141,324,551 12.205 6.657 6.646 6.657 6.440 6.765 21,325,097 6.6271 1.49%
2013-06-28 0 12.08 11.96 12.10 11.42 12.12 13,528,391 159,949,256 11.823 6.559 6.494 6.570 6.201 6.581 24,915,294 6.4197 4.50%
2013-06-27 0 11.56 11.44 11.54 10.98 11.80 11,064,679 126,429,391 11.426 6.277 6.212 6.266 5.962 6.407 20,377,866 6.2043 5.67%
2013-06-26 0 10.94 10.90 10.98 10.80 11.02 10,853,857 118,454,851 10.914 5.940 5.918 5.962 5.864 5.984 19,989,594 5.9258 2.63%
2013-06-25 0 10.66 10.62 10.66 10.12 10.96 22,081,949 234,096,576 10.601 5.788 5.766 5.788 5.495 5.951 40,668,418 5.7562 -3.09%
2013-06-24 0 11.00 10.98 11.00 10.88 11.80 13,997,860 155,129,497 11.082 5.973 5.962 5.973 5.908 6.407 25,779,917 6.0175 -5.17%
2013-06-21 0 11.60 11.52 11.60 11.28 11.70 11,158,977 128,489,983 11.514 6.299 6.255 6.299 6.125 6.353 20,551,535 6.2521 -2.19%
2013-06-20 0 11.86 11.82 11.88 11.82 12.26 9,157,527 110,672,985 12.085 6.440 6.418 6.451 6.418 6.657 16,865,456 6.5621 -3.26%
2013-06-19 0 12.26 12.24 12.26 12.24 12.54 2,208,637 27,252,861 12.339 6.657 6.646 6.657 6.646 6.809 4,067,656 6.6999 -1.45%
2013-06-18 0 12.44 12.42 12.46 12.36 12.60 3,183,767 39,516,939 12.412 6.755 6.744 6.765 6.711 6.841 5,863,557 6.7394 0.32%
2013-06-17 0 12.40 12.40 12.42 12.10 12.66 8,277,854 102,942,933 12.436 6.733 6.733 6.744 6.570 6.874 15,245,358 6.7524 2.48%
2013-06-14 0 12.10 12.06 12.18 11.88 12.30 11,280,005 135,523,709 12.015 6.570 6.548 6.613 6.451 6.679 20,774,432 6.5236 2.37%
2013-06-13 0 11.82 11.86 11.88 11.74 12.50 9,518,137 112,972,875 11.869 6.418 6.440 6.451 6.375 6.787 17,529,593 6.4447 -4.52%
2013-06-11 0 12.38 12.34 12.38 12.22 12.50 6,474,528 80,019,805 12.359 6.722 6.700 6.722 6.635 6.787 11,924,165 6.7107 1.06%
2013-06-10 0 12.34 12.34 12.36 12.22 12.48 2,984,625 36,887,219 12.359 6.651 6.651 6.662 6.587 6.727 5,537,181 6.6617 0.16%
2013-06-07 0 12.32 12.32 12.36 12.32 12.50 4,972,478 61,270,335 12.322 6.641 6.641 6.662 6.641 6.738 9,225,116 6.6417 0.00%
2013-06-06 0 12.32 12.32 12.36 11.94 12.36 5,175,160 63,038,558 12.181 6.641 6.641 6.662 6.436 6.662 9,601,138 6.5657 -0.48%
2013-06-05 0 12.38 12.30 12.38 12.18 12.40 4,055,156 49,749,020 12.268 6.673 6.630 6.673 6.565 6.684 7,523,268 6.6127 -0.32%
2013-06-04 0 12.42 12.36 12.44 12.32 12.52 2,858,701 35,479,256 12.411 6.695 6.662 6.705 6.641 6.748 5,303,562 6.6897 -1.43%
2013-06-03 0 12.60 12.54 12.62 12.24 12.62 4,897,335 61,010,725 12.458 6.792 6.759 6.802 6.598 6.802 9,085,708 6.7150 0.80%
2013-05-31 0 12.50 12.42 12.50 12.26 12.70 7,137,148 89,355,585 12.520 6.738 6.695 6.738 6.608 6.845 13,241,087 6.7484 -1.26%
2013-05-30 0 12.66 12.58 12.66 12.18 12.68 5,685,984 71,218,282 12.525 6.824 6.781 6.824 6.565 6.835 10,548,837 6.7513 0.48%
2013-05-29 0 12.60 12.50 12.58 12.32 12.64 3,580,878 44,806,118 12.513 6.792 6.738 6.781 6.641 6.813 6,643,370 6.7445 0.80%
2013-05-28 0 12.50 12.46 12.50 12.30 12.54 3,168,668 39,394,753 12.433 6.738 6.716 6.738 6.630 6.759 5,878,624 6.7014 1.46%
2013-05-27 0 12.32 12.26 12.34 12.02 12.36 2,850,783 34,964,587 12.265 6.641 6.608 6.651 6.479 6.662 5,288,873 6.6110 1.65%
2013-05-24 0 12.12 12.08 12.12 12.04 12.28 5,373,440 65,153,631 12.125 6.533 6.511 6.533 6.490 6.619 9,968,994 6.5356 -1.14%
2013-05-23 0 12.26 12.22 12.26 12.18 12.48 5,912,540 72,592,563 12.278 6.608 6.587 6.608 6.565 6.727 10,969,152 6.6179 -0.97%
2013-05-22 0 12.38 12.38 12.40 12.24 12.56 3,605,783 44,701,248 12.397 6.673 6.673 6.684 6.598 6.770 6,689,575 6.6822 0.00%
2013-05-21 0 12.38 12.42 12.44 12.28 12.74 11,878,521 147,635,541 12.429 6.673 6.695 6.705 6.619 6.867 22,037,449 6.6993 -2.52%
2013-05-20 0 12.70 12.66 12.70 12.42 12.74 5,743,508 72,496,229 12.622 6.845 6.824 6.845 6.695 6.867 10,655,558 6.8036 2.42%
2013-05-16 0 12.40 12.34 12.40 12.16 12.42 5,561,654 68,442,216 12.306 6.684 6.651 6.684 6.554 6.695 10,318,176 6.6332 1.14%
2013-05-15 0 12.26 12.22 12.28 11.86 12.28 9,241,738 112,344,504 12.156 6.608 6.587 6.619 6.393 6.619 17,145,597 6.5524 3.72%
2013-05-14 0 11.82 11.80 11.84 11.64 11.88 6,490,193 76,530,424 11.792 6.371 6.360 6.382 6.274 6.404 12,040,834 6.3559 0.68%
2013-05-13 0 11.74 11.72 11.76 11.52 11.88 8,809,835 102,824,456 11.672 6.328 6.317 6.339 6.209 6.404 16,344,315 6.2911 3.35%
2013-05-10 0 11.36 11.34 11.36 11.20 11.50 5,413,208 61,411,553 11.345 6.123 6.112 6.123 6.037 6.199 10,042,773 6.1150 -0.53%
2013-05-09 0 11.42 11.42 11.46 11.30 11.58 3,947,200 45,194,659 11.450 6.156 6.156 6.177 6.091 6.242 7,322,984 6.1716 -1.21%
2013-05-08 0 11.56 11.56 11.58 11.42 11.60 3,597,534 41,398,159 11.507 6.231 6.231 6.242 6.156 6.253 6,674,271 6.2026 1.05%
2013-05-07 0 11.44 11.42 11.46 11.34 11.50 5,291,440 60,324,562 11.400 6.166 6.156 6.177 6.112 6.199 9,816,865 6.1450 -1.21%
2013-05-06 0 11.58 11.50 11.58 11.44 12.00 6,347,177 73,382,722 11.561 6.242 6.199 6.242 6.166 6.468 11,775,505 6.2318 -1.86%
2013-05-03 0 11.80 11.78 11.80 11.46 11.80 9,869,590 115,199,545 11.672 6.360 6.350 6.360 6.177 6.360 18,310,410 6.2915 2.97%
2013-05-02 0 11.46 11.48 11.50 11.28 11.56 5,914,806 67,743,050 11.453 6.177 6.188 6.199 6.080 6.231 10,973,356 6.1734 1.42%
2013-04-30 0 11.30 11.22 11.32 11.16 11.46 5,072,603 57,301,513 11.296 6.091 6.048 6.102 6.015 6.177 9,410,871 6.0889 -0.70%
2013-04-29 0 11.38 11.36 11.38 11.16 11.56 6,881,655 78,049,341 11.342 6.134 6.123 6.134 6.015 6.231 12,767,088 6.1133 1.07%
2013-04-26 0 11.26 11.24 11.30 11.20 11.50 7,680,220 86,806,966 11.303 6.069 6.059 6.091 6.037 6.199 14,248,614 6.0923 -1.57%
2013-04-25 0 11.44 11.40 11.44 11.30 11.62 3,972,111 45,412,099 11.433 6.166 6.145 6.166 6.091 6.263 7,369,200 6.1624 -0.52%
2013-04-24 0 11.50 11.46 11.50 11.32 11.60 5,548,128 63,585,514 11.461 6.199 6.177 6.199 6.102 6.253 10,293,082 6.1775 2.50%
2013-04-23 0 11.22 11.20 11.22 11.04 11.32 4,089,618 45,752,906 11.188 6.048 6.037 6.048 5.951 6.102 7,587,203 6.0303 -1.23%
2013-04-22 0 11.36 11.30 11.36 11.14 11.52 7,085,311 79,887,840 11.275 6.123 6.091 6.123 6.005 6.209 13,144,918 6.0775 0.00%
2013-04-19 0 11.36 11.30 11.38 10.70 11.40 16,623,109 184,699,847 11.111 6.123 6.091 6.134 5.767 6.145 30,839,775 5.9890 7.78%
2013-04-18 0 10.54 10.48 10.56 10.30 10.60 2,113,883 22,261,637 10.531 5.681 5.649 5.692 5.552 5.714 3,921,750 5.6765 1.35%
2013-04-17 0 10.40 10.38 10.48 10.38 10.66 4,603,221 48,224,454 10.476 5.606 5.595 5.649 5.595 5.746 8,540,057 5.6469 -0.38%
2013-04-16 0 10.44 10.46 10.48 10.36 10.58 4,134,773 43,296,694 10.471 5.627 5.638 5.649 5.584 5.703 7,670,976 5.6442 -1.32%
2013-04-15 0 10.58 10.56 10.60 10.52 10.74 3,663,835 38,927,404 10.625 5.703 5.692 5.714 5.670 5.789 6,797,275 5.7269 -0.56%
2013-04-12 0 10.64 10.64 10.66 10.58 10.84 4,042,068 43,280,381 10.707 5.735 5.735 5.746 5.703 5.843 7,498,986 5.7715 -0.37%
2013-04-11 0 10.68 10.66 10.70 10.62 10.74 8,687,808 92,782,378 10.680 5.757 5.746 5.767 5.724 5.789 16,117,926 5.7565 1.71%
2013-04-10 0 10.50 10.50 10.52 10.30 10.78 12,082,837 127,644,622 10.564 5.660 5.660 5.670 5.552 5.811 22,416,503 5.6942 1.16%
2013-04-09 0 10.38 10.38 10.40 10.26 10.44 3,397,207 35,264,725 10.381 5.595 5.595 5.606 5.530 5.627 6,302,618 5.5953 1.37%
2013-04-08 0 10.24 10.20 10.26 9.950 10.38 6,720,127 68,409,936 10.180 5.520 5.498 5.530 5.363 5.595 12,467,415 5.4871 2.91%
2013-04-05 0 9.950 9.950 10.00 9.830 10.24 8,147,443 81,380,086 9.9884 5.363 5.363 5.390 5.299 5.520 15,115,422 5.3839 -3.02%
2013-04-03 0 10.26 10.22 10.26 10.22 10.60 5,284,000 54,927,240 10.395 5.530 5.509 5.530 5.509 5.714 9,803,062 5.6031 -2.84%
2013-04-02 0 10.56 10.54 10.56 10.38 10.68 3,766,000 39,555,736 10.503 5.692 5.681 5.692 5.595 5.757 6,986,815 5.6615 -0.56%
2013-03-28 0 10.62 10.56 10.62 10.50 10.76 3,594,416 38,091,877 10.598 5.724 5.692 5.724 5.660 5.800 6,668,487 5.7122 -0.56%
2013-03-27 0 10.68 10.60 10.70 10.50 10.80 1,956,404 20,770,426 10.617 5.757 5.714 5.767 5.660 5.821 3,629,589 5.7225 1.14%
2013-03-26 0 10.56 10.56 10.60 10.50 10.68 3,392,444 35,878,427 10.576 5.692 5.692 5.714 5.660 5.757 6,293,781 5.7006 0.38%
2013-03-25 0 10.52 10.50 10.60 10.46 10.74 2,967,332 31,323,389 10.556 5.670 5.660 5.714 5.638 5.789 5,505,098 5.6899 -0.75%
2013-03-22 0 10.60 10.58 10.60 10.50 10.80 6,381,178 67,539,111 10.584 5.714 5.703 5.714 5.660 5.821 11,838,585 5.7050 -1.67%
2013-03-21 0 10.78 10.74 10.80 10.60 10.88 7,937,694 85,529,535 10.775 5.811 5.789 5.821 5.714 5.864 14,726,288 5.8079 0.37%
2013-03-20 0 10.74 10.64 10.76 10.34 10.88 8,614,058 91,216,611 10.589 5.789 5.735 5.800 5.573 5.864 15,981,103 5.7078 2.87%
2013-03-19 0 10.44 10.40 10.44 10.22 10.48 7,899,325 81,502,678 10.318 5.627 5.606 5.627 5.509 5.649 14,655,105 5.5614 0.58%
2013-03-18 0 10.38 10.34 10.36 10.08 10.42 7,421,568 76,087,850 10.252 5.595 5.573 5.584 5.433 5.617 13,768,753 5.5261 -0.19%
2013-03-15 0 10.40 10.38 10.40 10.36 10.62 5,844,220 61,238,582 10.478 5.606 5.595 5.606 5.584 5.724 10,842,402 5.6481 -1.14%
2013-03-14 0 10.52 10.46 10.50 10.22 10.58 4,324,502 44,768,986 10.352 5.670 5.638 5.660 5.509 5.703 8,022,968 5.5801 0.96%
2013-03-13 0 10.42 10.40 10.48 10.32 10.54 4,340,664 45,262,372 10.428 5.617 5.606 5.649 5.563 5.681 8,052,952 5.6206 -1.51%
2013-03-12 0 10.58 10.56 10.60 10.58 10.78 4,633,389 49,551,238 10.694 5.703 5.692 5.714 5.703 5.811 8,596,026 5.7644 -2.22%
2013-03-11 0 10.82 10.80 10.84 10.80 10.96 7,106,992 77,159,968 10.857 5.832 5.821 5.843 5.821 5.908 13,185,141 5.8520 2.27%
2013-03-08 0 10.58 10.58 10.68 10.56 10.74 8,819,204 93,806,764 10.637 5.703 5.703 5.757 5.692 5.789 16,361,697 5.7333 -0.38%
2013-03-07 0 10.62 10.56 10.60 10.42 10.66 6,370,798 67,299,775 10.564 5.724 5.692 5.714 5.617 5.746 11,819,328 5.6940 0.38%
2013-03-06 0 10.58 10.58 10.60 10.56 10.78 4,333,802 46,054,451 10.627 5.703 5.703 5.714 5.692 5.811 8,040,221 5.7280 -0.56%
2013-03-05 0 10.64 10.60 10.68 10.52 10.80 5,935,577 63,265,543 10.659 5.735 5.714 5.757 5.670 5.821 11,011,891 5.7452 -0.37%
2013-03-04 0 10.68 10.62 10.72 10.42 11.00 6,543,360 69,492,196 10.620 5.757 5.724 5.778 5.617 5.929 12,139,471 5.7245 -2.20%
2013-03-01 0 10.92 10.88 10.98 10.74 11.00 4,791,817 52,419,537 10.939 5.886 5.864 5.918 5.789 5.929 8,889,947 5.8965 0.37%
2013-02-28 0 10.88 10.86 10.88 10.32 10.94 10,786,277 115,965,440 10.751 5.864 5.854 5.864 5.563 5.897 20,011,079 5.7951 6.25%
2013-02-27 0 10.24 10.22 10.26 10.12 10.32 5,585,728 57,063,655 10.216 5.520 5.509 5.530 5.455 5.563 10,362,839 5.5066 1.19%
2013-02-26 0 10.12 10.10 10.18 10.04 10.38 6,262,020 63,956,650 10.213 5.455 5.444 5.487 5.412 5.595 11,617,519 5.5052 -3.98%
2013-02-25 0 10.54 10.54 10.58 10.40 10.58 2,723,416 28,646,633 10.519 5.681 5.681 5.703 5.606 5.703 5,052,577 5.6697 0.19%
2013-02-22 0 10.52 10.52 10.54 10.22 10.56 5,299,866 55,519,316 10.476 5.670 5.670 5.681 5.509 5.692 9,832,497 5.6465 1.15%
2013-02-21 0 10.40 10.38 10.44 10.20 10.64 12,637,621 131,423,167 10.399 5.606 5.595 5.627 5.498 5.735 23,445,758 5.6054 -2.80%
2013-02-20 0 10.70 10.64 10.70 10.56 10.96 4,738,507 50,791,255 10.719 5.767 5.735 5.767 5.692 5.908 8,791,044 5.7776 -1.11%
2013-02-19 0 10.82 10.80 10.84 10.76 10.96 5,540,312 60,098,343 10.847 5.832 5.821 5.843 5.800 5.908 10,278,581 5.8469 -0.37%
2013-02-18 0 10.86 10.86 10.90 10.64 10.90 6,772,888 73,216,099 10.810 5.854 5.854 5.875 5.735 5.875 12,565,299 5.8268 -0.91%
2013-02-15 0 10.96 10.92 10.98 10.74 10.98 7,221,762 78,574,018 10.880 5.908 5.886 5.918 5.789 5.918 13,398,066 5.8646 0.92%
2013-02-14 0 10.86 10.86 10.88 10.44 10.86 12,248,650 130,913,812 10.688 5.854 5.854 5.864 5.627 5.854 22,724,125 5.7610 6.68%
2013-02-08 0 10.18 10.16 10.18 10.00 10.48 12,379,421 125,353,132 10.126 5.487 5.476 5.487 5.390 5.649 22,966,736 5.4580 -2.12%
2013-02-07 0 10.40 10.36 10.44 10.34 10.62 3,704,831 38,714,040 10.450 5.606 5.584 5.627 5.573 5.724 6,873,332 5.6325 -1.33%
2013-02-06 0 10.54 10.48 10.54 10.38 10.62 5,817,617 61,009,237 10.487 5.681 5.649 5.681 5.595 5.724 10,793,047 5.6526 2.73%
2013-02-05 0 10.26 10.20 10.26 10.14 10.48 9,374,150 96,076,443 10.249 5.530 5.498 5.530 5.466 5.649 17,391,252 5.5244 -3.21%
2013-02-04 0 10.60 10.56 10.60 10.40 10.62 5,720,193 60,466,832 10.571 5.714 5.692 5.714 5.606 5.724 10,612,303 5.6978 2.12%
2013-02-01 0 10.38 10.36 10.38 10.02 10.42 5,641,376 58,206,179 10.318 5.595 5.584 5.595 5.401 5.617 10,466,079 5.5614 1.96%
2013-01-31 0 10.18 10.10 10.18 9.990 10.20 7,357,408 74,167,070 10.081 5.487 5.444 5.487 5.385 5.498 13,649,721 5.4336 0.79%
2013-01-30 0 10.10 10.10 10.12 9.900 10.20 3,521,777 35,385,178 10.048 5.444 5.444 5.455 5.336 5.498 6,533,724 5.4158 -0.59%
2013-01-29 0 10.16 10.14 10.16 10.00 10.20 3,126,620 31,688,691 10.135 5.476 5.466 5.476 5.390 5.498 5,800,615 5.4630 1.60%
2013-01-28 0 10.00 9.990 10.00 9.900 10.30 10,625,917 107,076,928 10.077 5.390 5.385 5.390 5.336 5.552 19,713,574 5.4316 -1.57%
2013-01-25 0 10.16 10.14 10.18 10.06 10.26 5,743,980 58,194,506 10.131 5.476 5.466 5.487 5.422 5.530 10,656,433 5.4610 0.40%
2013-01-24 0 10.12 10.08 10.18 10.10 10.30 6,385,696 65,135,529 10.200 5.455 5.433 5.487 5.444 5.552 11,846,967 5.4981 -0.59%
2013-01-23 0 10.18 10.16 10.22 9.920 10.30 13,873,967 139,931,497 10.086 5.487 5.476 5.509 5.347 5.552 25,739,470 5.4365 -1.17%
2013-01-22 0 10.30 10.26 10.32 10.26 10.50 6,817,669 70,526,526 10.345 5.552 5.530 5.563 5.530 5.660 12,648,379 5.5759 -1.72%
2013-01-21 0 10.48 10.42 10.50 10.00 10.50 13,911,448 144,053,175 10.355 5.649 5.617 5.660 5.390 5.660 25,809,006 5.5815 3.56%
2013-01-18 0 10.12 10.08 10.12 9.960 10.20 7,310,046 73,672,252 10.078 5.455 5.433 5.455 5.369 5.498 13,561,854 5.4323 1.40%
2013-01-17 0 9.980 9.970 9.990 9.960 10.16 8,882,137 89,036,772 10.024 5.379 5.374 5.385 5.369 5.476 16,478,452 5.4032 -1.19%
2013-01-16 0 10.10 10.06 10.08 9.880 10.10 14,234,980 142,384,626 10.002 5.444 5.422 5.433 5.325 5.444 26,409,234 5.3915 2.33%
2013-01-15 0 9.870 9.850 9.870 9.750 9.870 8,873,310 87,349,906 9.8441 5.320 5.309 5.320 5.255 5.320 16,462,076 5.3061 1.02%
2013-01-14 0 9.770 9.760 9.770 9.630 9.830 8,851,660 86,242,483 9.7431 5.266 5.261 5.266 5.191 5.299 16,421,910 5.2517 -0.10%
2013-01-11 0 9.780 9.760 9.780 9.620 9.810 50,294,252 487,776,916 9.6985 5.272 5.261 5.272 5.185 5.288 93,307,661 5.2276 5.16%
2013-01-10 0 9.300 9.280 9.310 9.020 9.330 25,897,740 239,008,085 9.2289 5.013 5.002 5.018 4.862 5.029 48,046,396 4.9745 3.22%
2013-01-09 0 9.010 9.010 9.030 8.940 9.090 10,748,113 96,727,456 8.9995 4.857 4.857 4.867 4.819 4.900 19,940,276 4.8509 0.11%
2013-01-08 0 9.000 8.990 9.000 8.910 9.140 19,509,795 175,742,618 9.0079 4.851 4.846 4.851 4.803 4.927 36,195,256 4.8554 -0.66%
2013-01-07 0 9.060 9.060 9.080 9.050 9.250 24,023,841 219,177,647 9.1233 4.883 4.883 4.894 4.878 4.986 44,569,873 4.9176 -2.37%
2013-01-04 0 9.280 9.280 9.290 9.000 9.300 27,543,454 252,719,289 9.1753 5.002 5.002 5.007 4.851 5.013 51,099,582 4.9456 3.69%
2013-01-03 0 8.950 8.940 8.950 8.870 9.160 34,239,242 307,988,274 8.9952 4.824 4.819 4.824 4.781 4.937 63,521,843 4.8485 -1.10%
2013-01-02 0 9.050 9.050 9.060 9.000 9.380 24,317,468 222,362,497 9.1441 4.878 4.878 4.883 4.851 5.056 45,114,620 4.9288 -2.69%
2012-12-31 0 9.300 9.290 9.300 8.950 9.300 6,254,000 57,419,360 9.1812 5.013 5.007 5.013 4.824 5.013 11,602,640 4.9488 3.68%
2012-12-28 0 8.970 8.970 9.000 8.940 9.120 16,800,330 151,483,952 9.0167 4.835 4.835 4.851 4.819 4.916 31,168,562 4.8602 -0.99%
2012-12-27 0 9.060 9.050 9.060 9.040 9.360 10,713,840 97,860,681 9.1340 4.883 4.878 4.883 4.873 5.045 19,876,692 4.9234 -2.48%
2012-12-24 0 9.290 9.270 9.290 9.140 9.290 2,240,880 20,723,589 9.2480 5.007 4.997 5.007 4.927 5.007 4,157,359 4.9848 1.53%
2012-12-21 0 9.150 9.120 9.150 9.120 9.310 7,588,529 69,928,851 9.2151 4.932 4.916 4.932 4.916 5.018 14,078,505 4.9671 -1.51%
2012-12-20 0 9.290 9.290 9.300 9.210 9.500 10,993,197 102,299,005 9.3057 5.007 5.007 5.013 4.964 5.121 20,394,965 5.0159 -2.00%
2012-12-19 0 9.480 9.460 9.490 9.430 9.550 3,340,754 31,681,523 9.4833 5.110 5.099 5.115 5.083 5.148 6,197,884 5.1117 0.53%
2012-12-18 0 9.430 9.430 9.440 9.400 9.610 8,052,760 76,303,631 9.4755 5.083 5.083 5.088 5.067 5.180 14,939,763 5.1074 -0.63%
2012-12-17 0 9.490 9.490 9.500 9.470 9.620 5,418,968 51,556,981 9.5142 5.115 5.115 5.121 5.104 5.185 10,053,460 5.1283 -1.35%
2012-12-14 0 9.620 9.610 9.630 9.440 9.630 6,676,668 63,824,722 9.5594 5.185 5.180 5.191 5.088 5.191 12,386,789 5.1526 0.94%
2012-12-13 0 9.530 9.510 9.570 9.480 9.740 7,245,064 69,478,624 9.5898 5.137 5.126 5.158 5.110 5.250 13,441,297 5.1690 -0.52%
2012-12-12 0 9.580 9.530 9.580 9.450 9.600 6,930,558 66,101,977 9.5378 5.164 5.137 5.164 5.094 5.175 12,857,814 5.1410 1.59%
2012-12-11 0 9.430 9.430 9.480 9.420 9.690 9,955,395 94,750,212 9.5175 5.083 5.083 5.110 5.078 5.223 18,469,598 5.1301 -2.78%
2012-12-10 0 9.700 9.660 9.720 9.620 9.820 6,708,085 65,093,067 9.7037 5.228 5.207 5.239 5.185 5.293 12,445,075 5.2304 -0.61%
2012-12-07 0 9.760 9.700 9.760 9.530 9.820 8,573,980 83,507,314 9.7396 5.261 5.228 5.261 5.137 5.293 15,906,748 5.2498 2.52%
2012-12-06 0 9.520 9.520 9.530 9.490 9.660 7,851,218 75,133,456 9.5697 5.131 5.131 5.137 5.115 5.207 14,565,855 5.1582 -0.63%
2012-12-05 0 9.580 9.590 9.600 9.430 9.620 10,397,692 99,318,168 9.5519 5.164 5.169 5.175 5.083 5.185 19,290,163 5.1486 1.70%
2012-12-04 0 9.420 9.400 9.410 9.400 9.720 11,877,652 112,448,942 9.4673 5.078 5.067 5.072 5.067 5.239 22,035,837 5.1030 -2.69%
2012-12-03 0 9.680 9.630 9.670 9.600 9.840 4,481,763 43,559,172 9.7192 5.218 5.191 5.212 5.175 5.304 8,314,724 5.2388 -1.12%
2012-11-30 0 9.790 9.810 9.820 9.730 9.830 6,792,840 66,444,469 9.7815 5.277 5.288 5.293 5.245 5.299 12,602,315 5.2724 -0.81%
2012-11-29 0 9.870 9.870 9.880 9.610 9.880 8,214,964 80,646,848 9.8171 5.320 5.320 5.325 5.180 5.325 15,240,689 5.2915 3.13%
2012-11-28 0 9.570 9.510 9.590 9.480 9.610 2,945,611 28,163,478 9.5612 5.158 5.126 5.169 5.110 5.180 5,464,801 5.1536 -0.42%
2012-11-27 0 9.610 9.530 9.540 9.500 9.620 5,731,962 54,893,332 9.5767 5.180 5.137 5.142 5.121 5.185 10,634,137 5.1620 0.42%
2012-11-26 0 9.570 9.560 9.570 9.440 9.590 3,580,524 34,148,517 9.5373 5.158 5.153 5.158 5.088 5.169 6,642,714 5.1407 0.74%
2012-11-23 0 9.500 9.480 9.500 9.460 9.570 3,524,409 33,479,969 9.4995 5.121 5.110 5.121 5.099 5.158 6,538,607 5.1204 0.32%
2012-11-22 0 9.470 9.440 9.480 9.320 9.520 4,250,889 40,140,066 9.4427 5.104 5.088 5.110 5.024 5.131 7,886,398 5.0898 1.18%
2012-11-21 0 9.360 9.340 9.390 9.220 9.390 5,169,426 48,095,193 9.3038 5.045 5.034 5.061 4.970 5.061 9,590,500 5.0149 0.75%
2012-11-20 0 9.290 9.280 9.290 9.210 9.400 4,516,539 42,160,345 9.3347 5.007 5.002 5.007 4.964 5.067 8,379,242 5.0315 0.87%
2012-11-19 0 9.210 9.230 9.250 9.180 9.350 7,592,390 70,129,572 9.2368 4.964 4.975 4.986 4.948 5.040 14,085,668 4.9788 -0.43%
2012-11-16 0 9.250 9.250 9.260 9.210 9.490 9,450,616 88,041,632 9.3160 4.986 4.986 4.991 4.964 5.115 17,533,114 5.0214 -1.70%
2012-11-15 0 9.410 9.400 9.420 9.210 9.420 3,916,020 36,475,318 9.3144 5.072 5.067 5.078 4.964 5.078 7,265,138 5.0206 -0.11%
2012-11-14 0 9.420 9.400 9.450 9.300 9.450 4,811,194 45,095,574 9.3731 5.078 5.067 5.094 5.013 5.094 8,925,896 5.0522 1.95%
2012-11-13 0 9.240 9.230 9.280 9.230 9.500 4,176,777 38,775,204 9.2835 4.981 4.975 5.002 4.975 5.121 7,748,903 5.0040 -1.91%
2012-11-12 0 9.420 9.380 9.420 9.250 9.490 4,512,564 42,442,170 9.4053 5.078 5.056 5.078 4.986 5.115 8,371,867 5.0696 2.39%
2012-11-09 0 9.200 9.180 9.230 9.170 9.340 6,214,200 57,356,150 9.2299 4.959 4.948 4.975 4.943 5.034 11,528,802 4.9750 -2.23%
2012-11-08 0 9.410 9.410 9.440 9.330 9.560 5,132,996 48,552,918 9.4590 5.072 5.072 5.088 5.029 5.153 9,522,914 5.0985 -2.39%
2012-11-07 0 9.640 9.630 9.660 9.530 9.700 4,567,714 43,929,556 9.6174 5.196 5.191 5.207 5.137 5.228 8,474,183 5.1839 -0.10%
2012-11-06 0 9.650 9.630 9.640 9.460 9.670 5,526,349 52,936,676 9.5790 5.201 5.191 5.196 5.099 5.212 10,252,677 5.1632 0.10%
2012-11-05 0 9.640 9.640 9.650 9.450 9.650 6,331,056 60,671,125 9.5831 5.196 5.196 5.201 5.094 5.201 11,745,597 5.1654 1.69%
2012-11-02 0 9.480 9.480 9.490 9.270 9.490 16,899,619 158,320,886 9.3683 5.110 5.110 5.115 4.997 5.115 31,352,766 5.0497 2.49%
2012-11-01 0 9.250 9.260 9.270 9.070 9.260 7,079,059 65,158,227 9.2044 4.986 4.991 4.997 4.889 4.991 13,133,319 4.9613 0.22%
2012-10-31 0 9.230 9.210 9.220 8.930 9.230 8,078,851 73,646,369 9.1159 4.975 4.964 4.970 4.813 4.975 14,988,168 4.9136 3.36%
2012-10-30 0 8.930 8.930 8.970 8.920 9.070 4,602,895 41,297,145 8.9720 4.813 4.813 4.835 4.808 4.889 8,539,452 4.8360 -0.89%
2012-10-29 0 9.010 9.010 9.020 8.930 9.130 3,795,444 34,327,290 9.0443 4.857 4.857 4.862 4.813 4.921 7,041,441 4.8750 -1.31%
2012-10-26 0 9.130 9.110 9.130 9.000 9.160 7,068,758 64,419,371 9.1133 4.921 4.910 4.921 4.851 4.937 13,114,208 4.9122 1.67%
2012-10-25 0 8.980 8.940 8.990 8.930 9.250 12,477,395 113,150,802 9.0685 4.840 4.819 4.846 4.813 4.986 23,148,501 4.8880 -3.02%
2012-10-24 0 9.260 9.240 9.270 9.130 9.370 9,826,884 91,118,510 9.2724 4.991 4.981 4.997 4.921 5.051 18,231,180 4.9979 0.00%
2012-10-22 0 9.260 9.230 9.240 8.910 9.390 16,862,263 155,874,078 9.2440 4.991 4.975 4.981 4.803 5.061 31,283,462 4.9826 2.66%
2012-10-19 0 9.020 9.010 9.030 9.000 9.400 19,851,914 181,280,716 9.1316 4.862 4.857 4.867 4.851 5.067 36,829,967 4.9221 -4.75%
2012-10-18 0 9.470 9.470 9.480 8.880 9.500 23,749,491 219,619,025 9.2473 5.104 5.104 5.110 4.786 5.121 44,060,889 4.9844 6.52%
2012-10-17 0 8.890 8.820 8.890 8.770 8.910 10,897,250 96,521,720 8.8574 4.792 4.754 4.792 4.727 4.803 20,216,960 4.7743 2.77%
2012-10-16 0 8.650 8.640 8.650 8.510 8.720 13,659,033 117,600,910 8.6098 4.662 4.657 4.662 4.587 4.700 25,340,717 4.6408 -1.14%
2012-10-15 0 8.750 8.750 8.780 8.720 8.980 8,884,000 78,186,798 8.8009 4.716 4.716 4.733 4.700 4.840 16,481,908 4.7438 -1.91%
2012-10-12 0 8.920 8.920 8.940 8.900 9.190 9,281,019 83,307,514 8.9761 4.808 4.808 4.819 4.797 4.954 17,218,472 4.8383 -2.73%
2012-10-11 0 9.170 9.160 9.180 8.860 9.190 5,185,787 47,060,617 9.0749 4.943 4.937 4.948 4.776 4.954 9,620,854 4.8915 2.34%
2012-10-10 0 8.960 8.950 8.970 8.780 9.040 6,231,606 55,604,195 8.9229 4.830 4.824 4.835 4.733 4.873 11,561,094 4.8096 1.24%
2012-10-09 0 8.850 8.860 8.870 8.840 9.040 6,025,096 54,066,469 8.9735 4.770 4.776 4.781 4.765 4.873 11,177,969 4.8369 -1.67%
2012-10-08 0 9.000 8.970 8.980 8.880 9.140 9,500,380 85,604,038 9.0106 4.851 4.835 4.840 4.786 4.927 17,625,438 4.8568 -1.10%
2012-10-05 0 9.100 9.060 9.100 9.040 9.200 9,896,567 90,023,266 9.0964 4.905 4.883 4.905 4.873 4.959 18,360,458 4.9031 -0.87%
2012-10-04 0 9.180 9.140 9.170 8.890 9.250 7,102,177 64,366,926 9.0630 4.948 4.927 4.943 4.792 4.986 13,176,208 4.8851 1.66%
2012-10-03 0 9.030 9.020 9.090 9.010 9.230 5,718,990 51,981,777 9.0893 4.867 4.862 4.900 4.857 4.975 10,610,071 4.8993 -0.99%
2012-09-28 0 9.120 9.130 9.150 8.810 9.150 10,692,916 96,448,942 9.0199 4.916 4.921 4.932 4.749 4.932 19,837,873 4.8619 3.05%
2012-09-27 0 8.850 8.820 8.830 8.700 8.880 8,280,247 72,807,590 8.7929 4.770 4.754 4.760 4.689 4.786 15,361,805 4.7395 -0.45%
2012-09-26 0 8.890 8.860 8.890 8.850 8.960 5,043,712 44,802,583 8.8829 4.792 4.776 4.792 4.770 4.830 9,357,271 4.7880 -1.55%
2012-09-25 0 9.030 8.990 9.020 8.820 9.040 5,133,681 45,738,834 8.9096 4.867 4.846 4.862 4.754 4.873 9,524,185 4.8024 2.15%
2012-09-24 0 8.840 8.810 8.850 8.630 8.920 11,718,250 103,442,672 8.8275 4.765 4.749 4.770 4.652 4.808 21,740,108 4.7581 0.57%
2012-09-21 0 8.790 8.760 8.820 8.740 9.070 7,669,947 68,122,391 8.8817 4.738 4.722 4.754 4.711 4.889 14,229,555 4.7874 -1.12%
2012-09-20 0 8.890 8.890 8.900 8.700 8.950 6,717,243 59,596,907 8.8722 4.792 4.792 4.797 4.689 4.824 12,462,065 4.7823 1.14%
2012-09-19 0 8.790 8.760 8.790 8.710 8.890 4,958,920 43,711,921 8.8148 4.738 4.722 4.738 4.695 4.792 9,199,962 4.7513 -0.23%
2012-09-18 0 8.810 8.790 8.800 8.780 8.900 3,519,443 31,089,515 8.8336 4.749 4.738 4.743 4.733 4.797 6,529,394 4.7615 -0.79%
2012-09-17 0 8.950 8.940 9.000 8.910 9.240 10,383,624 93,530,830 9.0075 4.786 4.781 4.813 4.765 4.942 19,415,920 4.8172 -2.40%
2012-09-14 0 9.170 9.140 9.170 9.070 9.310 11,936,933 109,732,458 9.1927 4.904 4.888 4.904 4.851 4.979 22,320,390 4.9162 2.34%
2012-09-13 0 8.960 8.940 8.970 8.660 8.980 15,032,014 133,902,856 8.9078 4.792 4.781 4.797 4.631 4.802 28,107,757 4.7639 2.75%
2012-09-12 0 8.720 8.710 8.730 8.570 8.750 7,580,592 65,996,906 8.7060 4.663 4.658 4.669 4.583 4.679 14,174,643 4.6560 2.71%
2012-09-11 0 8.490 8.480 8.490 8.360 8.500 5,535,045 46,706,904 8.4384 4.540 4.535 4.540 4.471 4.546 10,349,757 4.5129 0.00%
2012-09-10 0 8.490 8.490 8.500 8.410 8.700 7,250,587 61,961,180 8.5457 4.540 4.540 4.546 4.498 4.653 13,557,580 4.5702 -0.12%
2012-09-07 0 8.500 8.490 8.500 8.250 8.500 15,951,092 133,066,154 8.3421 4.546 4.540 4.546 4.412 4.546 29,826,304 4.4614 4.42%
2012-09-06 0 8.140 8.120 8.130 8.010 8.310 12,139,455 98,950,438 8.1511 4.353 4.343 4.348 4.284 4.444 22,699,077 4.3592 -1.33%
2012-09-05 0 8.250 8.240 8.250 8.210 8.360 4,105,914 34,057,274 8.2947 4.412 4.407 4.412 4.391 4.471 7,677,483 4.4360 -1.32%
2012-09-04 0 8.360 8.360 8.370 8.300 8.420 2,792,949 23,356,082 8.3625 4.471 4.471 4.476 4.439 4.503 5,222,423 4.4723 -0.59%
2012-09-03 0 8.410 8.380 8.450 8.220 8.490 6,504,889 54,708,580 8.4104 4.498 4.482 4.519 4.396 4.540 12,163,230 4.4979 1.82%
2012-08-31 0 8.260 8.250 8.260 8.070 8.260 8,545,606 69,899,263 8.1796 4.417 4.412 4.417 4.316 4.417 15,979,084 4.3744 0.61%
2012-08-30 0 8.210 8.200 8.210 8.190 8.330 4,180,922 34,640,724 8.2854 4.391 4.385 4.391 4.380 4.455 7,817,737 4.4310 -1.44%
2012-08-29 0 8.330 8.320 8.330 8.220 8.390 5,161,485 42,940,167 8.3193 4.455 4.450 4.455 4.396 4.487 9,651,253 4.4492 0.60%
2012-08-28 0 8.280 8.280 8.300 8.230 8.400 3,338,924 27,681,346 8.2905 4.428 4.428 4.439 4.401 4.492 6,243,319 4.4338 -0.60%
2012-08-27 0 8.330 8.320 8.370 8.290 8.580 7,384,846 61,990,321 8.3943 4.455 4.450 4.476 4.433 4.589 13,808,626 4.4892 -1.07%
2012-08-24 0 8.420 8.420 8.480 8.230 8.590 10,573,053 89,192,690 8.4359 4.503 4.503 4.535 4.401 4.594 19,770,125 4.5115 -0.12%
2012-08-23 0 8.430 8.430 8.440 8.320 8.610 11,986,983 101,343,573 8.4545 4.508 4.508 4.514 4.450 4.605 22,413,976 4.5214 0.48%
2012-08-22 0 8.390 8.390 8.400 8.100 8.800 14,187,104 119,488,437 8.4223 4.487 4.487 4.492 4.332 4.706 26,527,894 4.5043 -1.64%
2012-08-21 0 8.530 8.510 8.530 8.460 8.570 7,806,818 66,602,153 8.5313 4.562 4.551 4.562 4.524 4.583 14,597,654 4.5625 1.43%
2012-08-20 0 8.410 8.400 8.410 8.310 8.540 6,226,494 52,343,402 8.4066 4.498 4.492 4.498 4.444 4.567 11,642,670 4.4958 -1.52%
2012-08-17 0 8.540 8.530 8.550 8.340 8.680 11,241,198 95,838,661 8.5257 4.567 4.562 4.573 4.460 4.642 21,019,463 4.5595 -1.16%
2012-08-16 0 8.640 8.630 8.640 8.590 8.960 10,733,967 93,275,872 8.6898 4.621 4.615 4.621 4.594 4.792 20,071,012 4.6473 -4.00%
2012-08-15 0 9.000 8.970 9.000 8.750 9.000 7,115,837 63,186,972 8.8798 4.813 4.797 4.813 4.679 4.813 13,305,617 4.7489 1.81%
2012-08-14 0 8.840 8.850 8.870 8.690 8.870 13,095,657 114,974,874 8.7796 4.728 4.733 4.744 4.647 4.744 24,487,041 4.6953 1.84%
2012-08-13 0 8.680 8.650 8.690 8.430 8.740 15,308,132 131,627,079 8.5985 4.642 4.626 4.647 4.508 4.674 28,624,059 4.5985 2.48%
2012-08-10 0 8.470 8.450 8.470 8.370 8.530 6,968,366 58,939,606 8.4582 4.530 4.519 4.530 4.476 4.562 13,029,867 4.5234 -0.12%
2012-08-09 0 8.480 8.490 8.500 8.400 8.500 4,452,257 37,695,521 8.4666 4.535 4.540 4.546 4.492 4.546 8,325,096 4.5279 0.95%
2012-08-08 0 8.400 8.360 8.400 8.360 8.490 11,606,149 97,613,874 8.4105 4.492 4.471 4.492 4.471 4.540 21,701,870 4.4979 -0.12%
2012-08-07 0 8.410 8.400 8.430 8.150 8.440 13,142,880 109,968,906 8.3672 4.498 4.492 4.508 4.359 4.514 24,575,341 4.4748 2.94%
2012-08-06 0 8.170 8.150 8.180 8.060 8.230 7,368,758 60,198,551 8.1694 4.369 4.359 4.375 4.310 4.401 13,778,543 4.3690 2.25%
2012-08-03 0 7.990 7.990 8.000 7.810 8.060 3,764,266 30,056,893 7.9848 4.273 4.273 4.278 4.177 4.310 7,038,649 4.2703 1.52%
2012-08-02 0 7.870 7.860 7.870 7.850 8.100 5,073,642 40,403,288 7.9634 4.209 4.204 4.209 4.198 4.332 9,486,999 4.2588 -1.01%
2012-08-01 0 7.950 7.940 7.990 7.940 8.190 14,182,535 114,300,891 8.0593 4.252 4.246 4.273 4.246 4.380 26,519,350 4.3101 -1.85%
2012-07-31 0 8.100 8.090 8.110 7.800 8.150 29,852,657 238,396,461 7.9858 4.332 4.327 4.337 4.171 4.359 55,820,280 4.2708 3.58%
2012-07-30 0 7.820 7.810 7.820 7.630 7.910 13,930,409 108,799,131 7.8102 4.182 4.177 4.182 4.081 4.230 26,047,910 4.1769 1.03%
2012-07-27 0 7.740 7.730 7.740 7.650 7.870 8,865,570 68,995,245 7.7824 4.139 4.134 4.139 4.091 4.209 16,577,372 4.1620 2.52%
2012-07-26 0 7.550 7.540 7.550 7.320 7.590 8,225,760 61,785,157 7.5112 4.038 4.032 4.038 3.915 4.059 15,381,017 4.0170 2.03%
2012-07-25 0 7.400 7.380 7.400 7.320 7.670 14,923,402 111,846,242 7.4947 3.958 3.947 3.958 3.915 4.102 27,904,668 4.0082 -0.80%
2012-07-24 0 7.460 7.430 7.460 7.330 7.560 9,622,792 72,014,516 7.4837 3.990 3.974 3.990 3.920 4.043 17,993,271 4.0023 0.81%
2012-07-23 0 7.400 7.380 7.400 7.380 7.700 15,250,793 114,147,995 7.4847 3.958 3.947 3.958 3.947 4.118 28,516,843 4.0028 -4.02%
2012-07-20 0 7.710 7.700 7.730 7.660 7.960 13,011,000 101,143,850 7.7737 4.123 4.118 4.134 4.097 4.257 24,328,744 4.1574 -2.16%
2012-07-19 0 7.880 7.870 7.890 7.780 7.960 23,806,077 187,617,034 7.8811 4.214 4.209 4.220 4.161 4.257 44,514,024 4.2148 2.07%
2012-07-18 0 7.720 7.700 7.710 7.580 7.760 358,409,574 2,720,102,062 7.5894 4.129 4.118 4.123 4.054 4.150 670,175,611 4.0588 -8.10%
2012-07-17 0 8.400 8.380 8.400 8.350 8.520 5,550,000 46,609,782 8.3982 4.492 4.482 4.492 4.466 4.556 10,377,721 4.4913 -0.83%
2012-07-16 0 8.470 8.460 8.470 8.280 8.530 8,087,322 68,256,937 8.4400 4.530 4.524 4.530 4.428 4.562 15,122,157 4.5137 2.29%
2012-07-13 0 8.280 8.270 8.290 8.060 8.380 10,909,587 90,458,035 8.2916 4.428 4.423 4.433 4.310 4.482 20,399,397 4.4343 2.99%
2012-07-12 0 8.040 8.030 8.070 8.000 8.140 6,073,054 48,850,093 8.0437 4.300 4.294 4.316 4.278 4.353 11,355,759 4.3018 -1.23%
2012-07-11 0 8.140 8.150 8.170 7.910 8.180 8,364,673 67,659,051 8.0887 4.353 4.359 4.369 4.230 4.375 15,640,765 4.3258 1.75%
2012-07-10 0 8.000 7.990 8.000 7.910 8.200 11,705,143 93,782,753 8.0121 4.278 4.273 4.278 4.230 4.385 21,886,975 4.2849 0.13%
2012-07-09 0 7.990 7.980 7.990 7.570 8.040 15,395,283 120,432,716 7.8227 4.273 4.268 4.273 4.048 4.300 28,787,019 4.1836 1.14%
2012-07-06 0 7.900 7.880 7.900 7.780 7.950 11,200,038 88,120,632 7.8679 4.225 4.214 4.225 4.161 4.252 20,942,499 4.2077 0.38%
2012-07-05 0 7.870 7.860 7.900 7.500 7.950 16,317,584 127,402,093 7.8077 4.209 4.204 4.225 4.011 4.252 30,511,592 4.1755 4.93%
2012-07-04 0 7.500 7.510 7.520 7.350 7.690 13,673,166 103,577,178 7.5752 4.011 4.016 4.022 3.931 4.113 25,566,902 4.0512 2.18%
2012-07-03 0 7.340 7.340 7.350 7.300 7.460 5,355,600 39,488,160 7.3732 3.925 3.925 3.931 3.904 3.990 10,014,221 3.9432 1.24%
2012-06-29 0 7.250 7.230 7.290 7.120 7.380 5,493,064 39,677,008 7.2231 3.877 3.867 3.899 3.808 3.947 10,271,259 3.8629 0.28%
2012-06-28 0 7.230 7.210 7.230 7.200 7.500 7,833,240 56,949,071 7.2702 3.867 3.856 3.867 3.851 4.011 14,647,060 3.8881 -3.08%
2012-06-27 0 7.460 7.430 7.480 7.200 7.480 8,220,722 60,677,746 7.3811 3.990 3.974 4.000 3.851 4.000 15,371,597 3.9474 4.34%
2012-06-26 0 7.150 7.150 7.180 7.110 7.440 6,510,476 47,104,582 7.2352 3.824 3.824 3.840 3.802 3.979 12,173,677 3.8694 -4.03%
2012-06-25 0 7.450 7.440 7.450 7.280 7.480 6,556,544 48,493,327 7.3962 3.984 3.979 3.984 3.893 4.000 12,259,817 3.9555 2.34%
2012-06-22 0 7.280 7.280 7.300 7.210 7.380 3,654,791 26,709,910 7.3082 3.893 3.893 3.904 3.856 3.947 6,833,946 3.9084 -1.62%
2012-06-21 0 7.400 7.390 7.400 7.310 7.640 6,506,558 48,207,811 7.4091 3.958 3.952 3.958 3.909 4.086 12,166,350 3.9624 -2.50%
2012-06-20 0 7.590 7.550 7.600 7.440 7.630 9,241,797 69,750,779 7.5473 4.059 4.038 4.064 3.979 4.081 17,280,864 4.0363 2.29%
2012-06-19 0 7.420 7.400 7.430 7.190 7.430 8,124,924 59,687,522 7.3462 3.968 3.958 3.974 3.845 3.974 15,192,468 3.9288 2.63%
2012-06-18 0 7.230 7.180 7.230 7.130 7.250 2,763,299 19,881,930 7.1950 3.867 3.840 3.867 3.813 3.877 5,166,981 3.8479 2.55%
2012-06-15 0 7.050 7.040 7.080 7.020 7.150 2,923,377 20,701,152 7.0812 3.770 3.765 3.786 3.754 3.824 5,466,305 3.7870 0.86%
2012-06-14 0 6.990 6.990 7.030 6.980 7.390 6,859,013 48,808,090 7.1159 3.738 3.738 3.760 3.733 3.952 12,825,392 3.8056 -3.45%
2012-06-13 0 7.240 7.230 7.240 7.150 7.300 9,560,776 69,261,024 7.2443 3.872 3.867 3.872 3.824 3.904 17,877,310 3.8742 1.26%
2012-06-12 0 7.150 7.120 7.150 6.930 7.210 7,009,393 49,996,168 7.1327 3.824 3.808 3.824 3.706 3.856 13,106,581 3.8146 1.27%
2012-06-11 0 7.060 7.060 7.070 6.830 7.080 10,001,170 70,040,640 7.0032 3.776 3.776 3.781 3.653 3.786 18,700,785 3.7453 6.97%
2012-06-08 0 6.600 6.590 6.600 6.480 6.720 4,439,533 29,242,845 6.5869 3.530 3.524 3.530 3.466 3.594 8,301,304 3.5227 0.30%
2012-06-07 0 6.580 6.550 6.580 6.530 6.750 3,082,444 20,432,696 6.6287 3.519 3.503 3.519 3.492 3.610 5,763,738 3.5450 0.92%
2012-06-06 0 6.520 6.530 6.540 6.350 6.590 4,104,246 26,739,655 6.5151 3.487 3.492 3.498 3.396 3.524 7,674,364 3.4843 3.16%
2012-06-05 0 6.320 6.320 6.350 6.260 6.530 9,029,829 57,620,923 6.3812 3.380 3.380 3.396 3.348 3.492 16,884,513 3.4126 -0.78%
2012-06-04 0 6.370 6.320 6.350 6.260 6.760 7,773,732 50,001,302 6.4321 3.407 3.380 3.396 3.348 3.615 14,535,788 3.4399 -7.55%
2012-06-01 0 6.890 6.870 6.880 6.770 7.030 9,374,465 64,692,241 6.9009 3.685 3.674 3.679 3.621 3.760 17,528,934 3.6906 -2.82%
2012-05-31 0 7.090 7.210 7.220 6.760 7.220 8,538,694 59,627,869 6.9833 3.792 3.856 3.861 3.615 3.861 15,966,160 3.7346 2.46%
2012-05-30 0 6.920 6.900 6.920 6.730 6.970 8,589,198 58,898,736 6.8573 3.701 3.690 3.701 3.599 3.728 16,060,595 3.6673 0.44%
2012-05-29 0 6.960 6.960 6.970 6.610 6.980 6,813,266 46,060,470 6.7604 3.685 3.685 3.690 3.499 3.695 12,869,284 3.5791 5.30%
2012-05-28 0 6.610 6.620 6.630 6.450 6.660 3,808,164 25,000,123 6.5649 3.499 3.505 3.510 3.415 3.526 7,193,076 3.4756 1.23%
2012-05-25 0 6.530 6.530 6.540 6.420 6.710 4,529,706 29,568,080 6.5276 3.457 3.457 3.462 3.399 3.552 8,555,966 3.4558 -0.46%
2012-05-24 0 6.560 6.540 6.600 6.480 6.750 4,592,000 30,281,640 6.5944 3.473 3.462 3.494 3.431 3.574 8,673,630 3.4912 -1.20%
2012-05-23 0 6.640 6.640 6.650 6.420 6.710 13,435,413 88,996,613 6.6240 3.515 3.515 3.521 3.399 3.552 25,377,571 3.5069 2.47%
2012-05-22 0 6.480 6.470 6.490 6.230 6.590 6,921,000 44,633,240 6.4490 3.431 3.425 3.436 3.298 3.489 13,072,778 3.4142 5.02%
2012-05-21 0 6.170 6.170 6.220 6.060 6.310 5,562,000 34,365,629 6.1786 3.267 3.267 3.293 3.208 3.341 10,505,822 3.2711 -1.28%
2012-05-18 0 6.250 6.190 6.200 5.920 6.390 5,598,380 34,135,875 6.0975 3.309 3.277 3.282 3.134 3.383 10,574,538 3.2281 0.16%
2012-05-17 0 6.240 6.240 6.300 6.220 6.500 8,784,680 55,605,100 6.3298 3.304 3.304 3.335 3.293 3.441 16,593,003 3.3511 -0.95%
2012-05-16 0 6.300 6.300 6.310 6.180 6.640 8,510,299 53,653,875 6.3046 3.335 3.335 3.341 3.272 3.515 16,074,736 3.3378 -6.67%
2012-05-15 0 6.750 6.740 6.750 6.650 6.770 4,077,200 27,328,120 6.7027 3.574 3.568 3.574 3.521 3.584 7,701,247 3.5485 -0.74%
2012-05-14 0 6.800 6.780 6.790 6.780 6.950 2,830,800 19,368,328 6.8420 3.600 3.589 3.595 3.589 3.679 5,346,976 3.6223 -0.44%
2012-05-11 0 6.830 6.830 6.850 6.750 6.860 3,989,531 27,117,858 6.7973 3.616 3.616 3.627 3.574 3.632 7,535,653 3.5986 1.19%
2012-05-10 0 6.750 6.750 6.760 6.640 6.860 5,778,000 38,888,400 6.7304 3.574 3.574 3.579 3.515 3.632 10,913,815 3.5632 -1.32%
2012-05-09 0 6.840 6.840 6.850 6.800 7.000 6,945,559 47,798,156 6.8818 3.621 3.621 3.627 3.600 3.706 13,119,166 3.6434 -3.25%
2012-05-08 0 7.070 7.060 7.070 7.030 7.100 3,668,465 25,846,830 7.0457 3.743 3.738 3.743 3.722 3.759 6,929,205 3.7301 1.43%
2012-05-07 0 6.970 6.970 6.980 6.910 7.100 4,246,311 29,756,909 7.0077 3.690 3.690 3.695 3.658 3.759 8,020,673 3.7100 -2.24%
2012-05-04 0 7.130 7.120 7.160 7.080 7.170 2,382,373 16,978,948 7.1269 3.775 3.769 3.791 3.748 3.796 4,499,961 3.7731 0.56%
2012-05-03 0 7.090 7.080 7.090 7.050 7.280 4,480,312 31,725,643 7.0811 3.754 3.748 3.754 3.732 3.854 8,462,668 3.7489 -2.61%
2012-05-02 0 7.280 7.250 7.280 7.180 7.300 6,459,665 46,610,211 7.2156 3.854 3.838 3.854 3.801 3.865 12,201,382 3.8201 1.53%
2012-04-30 0 7.170 7.150 7.170 6.940 7.180 5,617,786 39,711,596 7.0689 3.796 3.785 3.796 3.674 3.801 10,611,193 3.7424 0.28%
2012-04-27 0 7.150 7.140 7.150 7.080 7.330 4,368,409 31,248,083 7.1532 3.785 3.780 3.785 3.748 3.881 8,251,299 3.7871 -0.56%
2012-04-26 0 7.190 7.190 7.220 7.130 7.250 3,271,131 23,449,235 7.1685 3.807 3.807 3.822 3.775 3.838 6,178,698 3.7952 0.00%
2012-04-25 0 7.190 7.150 7.200 7.100 7.270 3,336,143 23,879,920 7.1579 3.807 3.785 3.812 3.759 3.849 6,301,496 3.7896 -0.42%
2012-04-24 0 7.220 7.200 7.220 7.160 7.300 4,255,000 30,760,101 7.2292 3.822 3.812 3.822 3.791 3.865 8,037,086 3.8273 -0.41%
2012-04-23 0 7.250 7.230 7.240 7.160 7.450 2,414,800 17,547,400 7.2666 3.838 3.828 3.833 3.791 3.944 4,561,211 3.8471 -1.76%
2012-04-20 0 7.380 7.370 7.390 7.350 7.430 1,800,421 13,311,093 7.3933 3.907 3.902 3.912 3.891 3.934 3,400,737 3.9142 -0.54%
2012-04-19 0 7.420 7.400 7.430 7.230 7.430 3,184,465 23,552,276 7.3960 3.928 3.918 3.934 3.828 3.934 6,014,998 3.9156 1.09%
2012-04-18 0 7.340 7.340 7.350 7.250 7.450 5,111,393 37,633,639 7.3627 3.886 3.886 3.891 3.838 3.944 9,654,689 3.8980 0.14%
2012-04-17 0 7.330 7.320 7.330 7.200 7.340 5,695,595 41,712,281 7.3236 3.881 3.875 3.881 3.812 3.886 10,758,163 3.8773 0.00%
2012-04-16 0 7.330 7.330 7.340 7.160 7.400 4,022,406 29,551,514 7.3467 3.881 3.881 3.886 3.791 3.918 7,597,749 3.8895 0.55%
2012-04-13 0 7.290 7.290 7.300 7.100 7.300 5,829,614 42,204,822 7.2397 3.859 3.859 3.865 3.759 3.865 11,011,306 3.8329 1.39%
2012-04-12 0 7.190 7.140 7.190 7.060 7.200 4,653,526 33,264,181 7.1482 3.807 3.780 3.807 3.738 3.812 8,789,844 3.7844 0.98%
2012-04-11 0 7.120 7.100 7.150 6.960 7.200 3,894,139 27,741,978 7.1240 3.769 3.759 3.785 3.685 3.812 7,355,471 3.7716 0.42%
2012-04-10 0 7.090 7.080 7.110 7.080 7.270 4,311,194 30,732,673 7.1286 3.754 3.748 3.764 3.748 3.849 8,143,228 3.7740 -3.14%
2012-04-05 0 7.320 7.290 7.300 7.160 7.360 3,861,054 28,116,331 7.2820 3.875 3.859 3.865 3.791 3.897 7,292,978 3.8553 0.00%
2012-04-03 0 7.320 7.310 7.320 7.280 7.410 6,678,125 49,173,002 7.3633 3.875 3.870 3.875 3.854 3.923 12,614,022 3.8983 0.55%
2012-04-02 0 7.280 7.290 7.300 7.210 7.340 6,379,461 46,553,013 7.2973 3.854 3.859 3.865 3.817 3.886 12,049,888 3.8634 0.69%
2012-03-30 0 7.230 7.180 7.220 7.050 7.280 5,925,488 42,601,817 7.1896 3.828 3.801 3.822 3.732 3.854 11,192,398 3.8063 1.12%
2012-03-29 0 7.150 7.120 7.150 7.080 7.380 7,556,445 54,114,420 7.1614 3.785 3.769 3.785 3.748 3.907 14,273,043 3.7914 -2.05%
2012-03-28 0 7.300 7.270 7.300 7.150 7.460 5,312,804 38,711,644 7.2865 3.865 3.849 3.865 3.785 3.949 10,035,126 3.8576 -2.67%
2012-03-27 0 7.500 7.500 7.510 7.380 7.550 9,104,891 68,166,081 7.4868 3.971 3.971 3.976 3.907 3.997 17,197,835 3.9636 2.88%
2012-03-26 0 7.290 7.290 7.350 7.220 7.440 4,103,058 30,189,938 7.3579 3.859 3.859 3.891 3.822 3.939 7,750,089 3.8954 0.14%
2012-03-23 0 7.280 7.260 7.270 7.120 7.300 6,499,162 46,955,740 7.2249 3.854 3.844 3.849 3.769 3.865 12,275,986 3.8250 1.39%
2012-03-22 0 7.180 7.150 7.200 7.080 7.290 3,209,715 23,106,977 7.1991 3.801 3.785 3.812 3.748 3.859 6,062,692 3.8113 0.98%
2012-03-21 0 7.110 7.090 7.130 6.940 7.410 11,767,558 83,749,956 7.1170 3.764 3.754 3.775 3.674 3.923 22,227,232 3.7679 -2.87%
2012-03-20 0 7.320 7.260 7.300 7.260 7.440 6,410,668 47,086,909 7.3451 3.875 3.844 3.865 3.844 3.939 12,108,834 3.8886 -0.14%
2012-03-19 0 7.330 7.300 7.350 7.250 7.450 5,685,494 41,738,439 7.3412 3.881 3.865 3.891 3.838 3.944 10,739,084 3.8866 -0.27%
2012-03-16 0 7.350 7.350 7.360 7.310 7.440 10,027,845 73,911,126 7.3706 3.891 3.891 3.897 3.870 3.939 18,941,163 3.9021 -0.27%
2012-03-15 0 7.370 7.330 7.340 7.240 7.510 5,666,722 41,607,507 7.3424 3.902 3.881 3.886 3.833 3.976 10,703,626 3.8872 -0.67%
2012-03-14 0 7.420 7.410 7.420 7.400 7.650 3,472,497 26,054,119 7.5030 3.928 3.923 3.928 3.918 4.050 6,559,050 3.9722 -0.80%
2012-03-13 0 7.480 7.460 7.480 7.420 7.670 5,958,096 44,875,258 7.5318 3.960 3.949 3.960 3.928 4.061 11,253,990 3.9875 -0.66%
2012-03-12 0 7.530 7.520 7.550 7.440 7.690 3,821,783 28,878,729 7.5563 3.987 3.981 3.997 3.939 4.071 7,218,801 4.0005 -1.05%
2012-03-09 0 7.610 7.590 7.610 7.500 7.650 9,074,561 68,737,352 7.5747 4.029 4.018 4.029 3.971 4.050 17,140,546 4.0102 1.47%
2012-03-08 0 7.500 7.470 7.500 7.360 7.600 9,239,014 69,157,451 7.4854 3.971 3.955 3.971 3.897 4.024 17,451,174 3.9629 3.16%
2012-03-07 0 7.270 7.270 7.310 6.950 7.500 9,645,224 69,930,070 7.2502 3.849 3.849 3.870 3.679 3.971 18,218,447 3.8384 1.82%
2012-03-06 0 7.140 7.140 7.180 7.120 7.380 5,464,584 39,244,109 7.1815 3.780 3.780 3.801 3.769 3.907 10,321,817 3.8021 -3.38%
2012-03-05 0 7.390 7.370 7.400 7.320 7.590 10,173,193 75,778,575 7.4488 3.912 3.902 3.918 3.875 4.018 19,215,705 3.9436 0.82%
2012-03-02 0 7.330 7.320 7.340 6.960 7.360 12,215,645 88,467,641 7.2422 3.881 3.875 3.886 3.685 3.897 23,073,604 3.8341 6.54%
2012-03-01 0 6.880 6.860 6.900 6.840 7.000 2,375,325 16,401,778 6.9051 3.642 3.632 3.653 3.621 3.706 4,486,649 3.6557 -2.96%
2012-02-29 0 7.090 7.080 7.090 6.820 7.100 11,792,721 82,356,621 6.9837 3.754 3.748 3.754 3.611 3.759 22,274,761 3.6973 2.75%
2012-02-28 0 6.900 6.860 6.900 6.710 6.920 3,192,143 21,745,922 6.8123 3.653 3.632 3.653 3.552 3.664 6,029,501 3.6066 2.53%
2012-02-27 0 6.730 6.720 6.770 6.680 6.920 3,187,010 21,732,079 6.8190 3.563 3.558 3.584 3.537 3.664 6,019,806 3.6101 -0.88%
2012-02-24 0 6.790 6.770 6.790 6.670 6.950 5,377,298 36,562,438 6.7994 3.595 3.584 3.595 3.531 3.679 10,156,946 3.5997 -0.88%
2012-02-23 0 6.850 6.830 6.850 6.770 6.940 4,205,343 28,791,404 6.8464 3.627 3.616 3.627 3.584 3.674 7,943,291 3.6246 0.00%
2012-02-22 0 6.850 6.850 6.860 6.820 6.960 10,141,992 69,683,801 6.8708 3.627 3.627 3.632 3.611 3.685 19,156,771 3.6376 -1.58%
2012-02-21 0 6.960 6.960 7.000 6.930 7.080 11,438,905 80,275,819 7.0178 3.685 3.685 3.706 3.669 3.748 21,606,454 3.7154 -0.85%
2012-02-20 0 7.020 6.990 7.020 6.870 7.100 10,246,685 71,931,553 7.0200 3.717 3.701 3.717 3.637 3.759 19,354,521 3.7165 2.78%
2012-02-17 0 6.830 6.830 6.840 6.580 6.840 11,337,746 76,670,148 6.7624 3.616 3.616 3.621 3.484 3.621 21,415,379 3.5801 4.12%
2012-02-16 0 6.560 6.520 6.550 6.440 6.680 3,743,152 24,391,690 6.5164 3.473 3.452 3.468 3.409 3.537 7,070,278 3.4499 -1.65%
2012-02-15 0 6.670 6.660 6.680 6.440 6.690 5,146,218 33,992,335 6.6053 3.531 3.526 3.537 3.409 3.542 9,720,469 3.4970 3.25%
2012-02-14 0 6.460 6.470 6.480 6.340 6.600 5,407,457 34,814,356 6.4382 3.420 3.425 3.431 3.357 3.494 10,213,912 3.4085 -2.27%
2012-02-13 0 6.610 6.590 6.600 6.540 6.720 4,174,365 27,550,516 6.5999 3.499 3.489 3.494 3.462 3.558 7,884,778 3.4941 -0.75%
2012-02-10 0 6.660 6.650 6.670 6.550 6.850 15,556,055 104,733,643 6.7327 3.526 3.521 3.531 3.468 3.627 29,383,160 3.5644 0.30%
2012-02-09 0 6.640 6.580 6.600 6.200 6.650 5,029,334 32,954,938 6.5525 3.515 3.484 3.494 3.282 3.521 9,499,692 3.4691 0.61%
2012-02-08 0 6.600 6.580 6.600 6.400 6.650 9,908,333 64,737,426 6.5336 3.494 3.484 3.494 3.388 3.521 18,715,422 3.4590 1.69%
2012-02-07 0 6.490 6.480 6.490 6.340 6.900 14,632,042 95,227,873 6.5082 3.436 3.431 3.436 3.357 3.653 27,637,832 3.4456 -1.67%
2012-02-06 0 6.600 6.560 6.590 6.380 6.720 8,602,196 56,164,230 6.5291 3.494 3.473 3.489 3.378 3.558 16,248,316 3.4566 -1.49%
2012-02-03 0 6.700 6.650 6.700 6.410 6.740 14,441,543 95,795,310 6.6333 3.547 3.521 3.547 3.394 3.568 27,278,007 3.5118 4.85%
2012-02-02 0 6.390 6.360 6.380 6.100 6.390 5,981,933 37,546,416 6.2766 3.383 3.367 3.378 3.229 3.383 11,299,015 3.3230 4.24%
2012-02-01 0 6.130 6.110 6.130 6.100 6.200 3,514,237 21,588,217 6.1431 3.245 3.235 3.245 3.229 3.282 6,637,890 3.2523 -0.33%
2012-01-31 0 6.150 6.130 6.150 6.010 6.150 4,970,021 30,315,527 6.0997 3.256 3.245 3.256 3.182 3.256 9,387,658 3.2293 1.99%
2012-01-30 0 6.030 6.000 6.040 5.990 6.150 7,358,327 44,442,905 6.0398 3.192 3.177 3.198 3.171 3.256 13,898,826 3.1976 -1.95%
2012-01-27 0 6.150 6.150 6.160 5.980 6.160 4,009,367 24,376,631 6.0799 3.256 3.256 3.261 3.166 3.261 7,573,120 3.2188 0.49%
2012-01-26 0 6.120 6.090 6.130 6.020 6.200 5,521,804 33,449,589 6.0577 3.240 3.224 3.245 3.187 3.282 10,429,897 3.2071 2.00%
2012-01-20 0 6.000 5.980 5.990 5.850 6.100 6,745,798 40,310,842 5.9757 3.177 3.166 3.171 3.097 3.229 12,741,846 3.1637 0.67%
2012-01-19 0 5.960 5.950 5.970 5.850 5.980 6,560,718 38,825,639 5.9179 3.155 3.150 3.161 3.097 3.166 12,392,257 3.1331 1.88%
2012-01-18 0 5.850 5.830 5.850 5.670 5.920 8,834,493 51,354,741 5.8130 3.097 3.087 3.097 3.002 3.134 16,687,092 3.0775 0.86%
2012-01-17 0 5.800 5.800 5.810 5.600 5.810 8,304,931 47,411,358 5.7088 3.071 3.071 3.076 2.965 3.076 15,686,825 3.0224 3.94%
2012-01-16 0 5.580 5.560 5.580 5.520 5.630 2,310,104 12,903,483 5.5857 2.954 2.944 2.954 2.922 2.981 4,363,456 2.9572 -0.89%
2012-01-13 0 5.630 5.610 5.630 5.550 5.730 3,316,400 18,651,428 5.6240 2.981 2.970 2.981 2.938 3.034 6,264,205 2.9775 -0.71%
2012-01-12 0 5.670 5.610 5.680 5.580 5.800 7,389,999 41,905,837 5.6706 3.002 2.970 3.007 2.954 3.071 13,958,650 3.0021 -1.05%
2012-01-11 0 5.730 5.720 5.730 5.640 5.790 9,580,932 54,931,174 5.7334 3.034 3.028 3.034 2.986 3.065 18,097,009 3.0354 2.32%
2012-01-10 0 5.600 5.590 5.620 5.440 5.630 3,656,147 20,345,636 5.5648 2.965 2.959 2.975 2.880 2.981 6,905,938 2.9461 2.94%
2012-01-09 0 5.440 5.440 5.480 5.280 5.480 1,570,000 8,441,700 5.3769 2.880 2.880 2.901 2.795 2.901 2,965,505 2.8466 1.49%
2012-01-06 0 5.360 5.360 5.370 5.250 5.480 1,543,200 8,255,208 5.3494 2.838 2.838 2.843 2.779 2.901 2,914,884 2.8321 -2.55%
2012-01-05 0 5.500 5.490 5.500 5.470 5.580 1,898,472 10,485,471 5.5231 2.912 2.907 2.912 2.896 2.954 3,585,942 2.9240 0.18%
2012-01-04 0 5.490 5.490 5.500 5.480 5.680 3,916,471 21,631,303 5.5232 2.907 2.907 2.912 2.901 3.007 7,397,653 2.9241 -2.49%
2012-01-03 0 5.630 5.580 5.630 5.540 5.650 4,025,487 22,577,039 5.6085 2.981 2.954 2.981 2.933 2.991 7,603,569 2.9693 2.18%
2011-12-30 0 5.510 5.510 5.540 5.410 5.600 3,411,934 18,790,005 5.5071 2.917 2.917 2.933 2.864 2.965 6,444,655 2.9156 0.92%
2011-12-29 0 5.460 5.450 5.470 5.340 5.500 2,971,024 16,105,987 5.4210 2.891 2.885 2.896 2.827 2.912 5,611,839 2.8700 0.00%
2011-12-28 0 5.460 5.470 5.480 5.370 5.600 3,197,442 17,468,832 5.4634 2.891 2.896 2.901 2.843 2.965 6,039,510 2.8924 -0.36%
2011-12-23 0 5.480 5.450 5.480 5.360 5.490 3,599,274 19,613,539 5.4493 2.901 2.885 2.901 2.838 2.907 6,798,513 2.8850 2.62%
2011-12-22 0 5.340 5.340 5.360 5.230 5.380 3,245,448 17,315,227 5.3352 2.827 2.827 2.838 2.769 2.848 6,130,187 2.8246 0.75%
2011-12-21 0 5.300 5.310 5.330 5.210 5.330 7,031,385 37,241,747 5.2965 2.806 2.811 2.822 2.758 2.822 13,281,279 2.8041 3.52%
2011-12-20 0 5.120 5.100 5.170 5.040 5.220 3,237,739 16,691,270 5.1552 2.711 2.700 2.737 2.668 2.764 6,115,625 2.7293 -0.19%
2011-12-19 0 5.130 5.100 5.160 5.050 5.260 3,302,388 16,888,991 5.1142 2.716 2.700 2.732 2.674 2.785 6,237,738 2.7076 -2.47%
2011-12-16 0 5.260 5.230 5.260 4.910 5.280 6,687,492 34,302,185 5.1293 2.785 2.769 2.785 2.599 2.795 12,631,715 2.7156 5.84%
2011-12-15 0 4.970 4.980 5.040 4.950 5.120 5,172,379 26,035,134 5.0335 2.631 2.637 2.668 2.621 2.711 9,769,883 2.6648 -3.12%
2011-12-14 0 5.130 5.100 5.120 5.040 5.280 7,548,431 38,698,469 5.1267 2.716 2.700 2.711 2.668 2.795 14,257,905 2.7142 -3.02%
2011-12-13 0 5.290 5.280 5.290 5.180 5.440 6,771,574 35,773,029 5.2828 2.801 2.795 2.801 2.742 2.880 12,790,534 2.7968 -3.99%
2011-12-12 0 5.510 5.500 5.540 5.440 5.700 4,859,511 26,916,864 5.5390 2.917 2.912 2.933 2.880 3.018 9,178,920 2.9325 0.73%
2011-12-09 0 5.470 5.460 5.490 5.420 5.610 2,994,721 16,460,800 5.4966 2.896 2.891 2.907 2.869 2.970 5,656,599 2.9100 -4.20%
2011-12-08 0 5.710 5.660 5.710 5.620 5.820 2,706,428 15,332,008 5.6650 3.023 2.997 3.023 2.975 3.081 5,112,055 2.9992 -0.87%
2011-12-07 0 5.760 5.720 5.760 5.620 5.770 4,438,398 25,288,148 5.6976 3.049 3.028 3.049 2.975 3.055 8,383,498 3.0164 1.77%
2011-12-06 0 5.660 5.660 5.670 5.590 5.770 4,636,000 26,276,840 5.6680 2.997 2.997 3.002 2.959 3.055 8,756,740 3.0008 -2.41%
2011-12-05 0 5.800 5.750 5.820 5.610 5.840 7,172,000 41,218,180 5.7471 3.071 3.044 3.081 2.970 3.092 13,546,881 3.0426 0.52%
2011-12-02 0 5.770 5.740 5.800 5.590 5.800 6,445,239 36,772,098 5.7053 3.055 3.039 3.071 2.959 3.071 12,174,134 3.0205 1.23%
2011-12-01 0 5.700 5.680 5.710 5.600 5.840 12,281,454 70,230,923 5.7185 3.018 3.007 3.023 2.965 3.092 23,197,908 3.0275 9.62%
2011-11-30 0 5.200 5.160 5.220 5.070 5.260 8,579,000 44,232,882 5.1559 2.753 2.732 2.764 2.684 2.785 16,204,503 2.7297 0.78%
2011-11-29 0 5.160 5.150 5.160 4.960 5.200 11,590,000 59,326,040 5.1187 2.732 2.727 2.732 2.626 2.753 21,891,850 2.7100 4.45%
2011-11-28 0 4.940 4.920 4.940 4.820 4.990 5,627,563 27,602,835 4.9049 2.615 2.605 2.615 2.552 2.642 10,629,661 2.5968 2.92%
2011-11-25 0 4.800 4.800 4.810 4.800 5.000 3,920,832 19,072,433 4.8644 2.541 2.541 2.547 2.541 2.647 7,405,890 2.5753 -4.19%
2011-11-24 0 5.010 5.000 5.040 4.840 5.100 7,338,597 36,793,843 5.0137 2.652 2.647 2.668 2.562 2.700 13,861,559 2.6544 2.24%
2011-11-23 0 4.900 4.890 4.920 4.880 5.080 5,560,240 27,657,044 4.9741 2.594 2.589 2.605 2.584 2.689 10,502,497 2.6334 -4.48%
2011-11-22 0 5.130 5.130 5.140 4.780 5.180 14,266,764 71,531,711 5.0139 2.716 2.716 2.721 2.531 2.742 26,947,874 2.6544 3.22%
2011-11-21 0 4.970 4.950 4.970 4.860 5.420 18,651,247 92,932,105 4.9826 2.631 2.621 2.631 2.573 2.869 35,229,535 2.6379 -8.97%
2011-11-18 0 5.460 5.440 5.490 5.280 5.630 12,894,776 69,944,290 5.4242 2.891 2.880 2.907 2.795 2.981 24,356,385 2.8717 -5.04%
2011-11-17 0 5.750 5.710 5.770 5.630 5.880 2,116,204 12,177,916 5.7546 3.044 3.023 3.055 2.981 3.113 3,997,206 3.0466 -0.35%
2011-11-16 0 5.770 5.700 5.790 5.700 5.920 6,552,400 38,221,242 5.8332 3.055 3.018 3.065 3.018 3.134 12,376,545 3.0882 -0.52%
2011-11-15 0 5.800 5.790 5.800 5.730 5.910 8,465,197 49,285,306 5.8221 3.071 3.065 3.071 3.034 3.129 15,989,545 3.0823 -1.69%
2011-11-14 0 5.900 5.860 5.880 5.840 6.310 14,308,400 85,462,518 5.9729 3.124 3.102 3.113 3.092 3.341 27,026,519 3.1622 -3.59%
2011-11-11 0 6.120 6.100 6.110 5.800 6.250 7,558,006 45,668,331 6.0424 3.240 3.229 3.235 3.071 3.309 14,275,991 3.1990 4.08%
2011-11-10 0 5.880 5.860 5.870 5.790 6.060 9,886,879 58,467,601 5.9137 3.113 3.102 3.108 3.065 3.208 18,674,899 3.1308 -7.55%
2011-11-09 0 6.360 6.330 6.350 6.240 6.550 5,813,409 36,909,988 6.3491 3.367 3.351 3.362 3.304 3.468 10,980,697 3.3614 0.63%
2011-11-08 0 6.320 6.320 6.340 6.210 6.480 6,984,805 44,378,713 6.3536 3.346 3.346 3.357 3.288 3.431 13,193,296 3.3637 0.00%
2011-11-07 0 6.320 6.290 6.400 6.280 6.540 3,730,321 23,826,829 6.3873 3.346 3.330 3.388 3.325 3.462 7,046,042 3.3816 -2.17%
2011-11-04 0 6.460 6.430 6.470 6.340 6.600 8,913,928 57,600,453 6.4618 3.420 3.404 3.425 3.357 3.494 16,837,134 3.4210 3.03%
2011-11-03 0 6.270 6.240 6.300 6.110 6.450 5,964,290 37,316,510 6.2567 3.319 3.304 3.335 3.235 3.415 11,265,690 3.3124 0.32%
2011-11-02 0 6.250 6.250 6.280 5.690 6.380 16,100,562 96,917,239 6.0195 3.309 3.309 3.325 3.012 3.378 30,411,656 3.1868 3.48%
2011-11-01 0 6.040 5.980 6.040 5.710 6.070 9,286,353 54,884,909 5.9103 3.198 3.166 3.198 3.023 3.214 17,540,591 3.1290 -1.15%
2011-10-31 0 6.110 6.100 6.110 5.990 6.360 7,998,448 48,598,424 6.0760 3.235 3.229 3.235 3.171 3.367 15,107,923 3.2168 -1.77%
2011-10-28 0 6.220 6.190 6.250 6.050 6.840 19,477,359 123,386,752 6.3349 3.293 3.277 3.309 3.203 3.621 36,789,942 3.3538 -4.75%
2011-10-27 0 6.530 6.550 6.560 6.200 6.690 16,122,450 105,748,388 6.5591 3.457 3.468 3.473 3.282 3.542 30,452,999 3.4725 5.15%
2011-10-26 0 6.210 6.190 6.210 5.690 6.260 10,385,202 62,240,567 5.9932 3.288 3.277 3.288 3.012 3.314 19,616,159 3.1729 8.00%
2011-10-25 0 5.750 5.730 5.740 5.680 5.890 8,874,488 50,743,507 5.7179 3.044 3.034 3.039 3.007 3.118 16,762,637 3.0272 -0.69%
2011-10-24 0 5.790 5.760 5.810 5.500 5.840 9,071,606 51,483,383 5.6752 3.065 3.049 3.076 2.912 3.092 17,134,965 3.0046 8.02%
2011-10-21 0 5.360 5.360 5.410 5.130 5.540 12,632,600 68,152,772 5.3950 2.838 2.838 2.864 2.716 2.933 23,861,172 2.8562 4.69%
2011-10-20 0 5.120 5.070 5.120 4.960 5.330 8,861,000 45,256,180 5.1073 2.711 2.684 2.711 2.626 2.822 16,737,160 2.7039 -0.58%
2011-10-19 0 5.150 5.070 5.150 5.060 5.680 6,344,812 34,351,606 5.4141 2.727 2.684 2.727 2.679 3.007 11,984,441 2.8664 -3.56%
2011-10-18 0 5.340 5.360 5.370 5.280 5.680 6,080,500 32,593,280 5.3603 2.827 2.838 2.843 2.795 3.007 11,485,194 2.8379 -8.56%
2011-10-17 0 5.840 5.830 5.900 5.710 5.920 8,050,579 46,959,513 5.8331 3.092 3.087 3.124 3.023 3.134 15,206,391 3.0881 6.18%
2011-10-14 0 5.500 5.490 5.510 5.430 5.890 15,238,802 85,032,817 5.5800 2.912 2.907 2.917 2.875 3.118 28,783,915 2.9542 -7.25%
2011-10-13 0 5.930 5.920 5.940 5.760 5.950 13,424,233 78,942,141 5.8806 3.139 3.134 3.145 3.049 3.150 25,356,454 3.1133 5.89%
2011-10-12 0 5.600 5.580 5.650 5.200 5.650 9,804,000 53,793,106 5.4869 2.965 2.954 2.991 2.753 2.991 18,518,352 2.9049 3.51%
2011-10-11 0 5.410 5.350 5.420 5.300 5.660 21,427,188 117,746,525 5.4952 2.864 2.832 2.869 2.806 2.997 40,472,890 2.9093 9.51%
2011-10-10 0 4.940 4.930 4.960 4.740 5.180 13,065,431 64,569,242 4.9420 2.615 2.610 2.626 2.509 2.742 24,678,728 2.6164 -0.60%
2011-10-07 0 4.970 4.940 4.980 4.460 5.050 27,956,635 135,547,686 4.8485 2.631 2.615 2.637 2.361 2.674 52,806,080 2.5669 18.05%
2011-10-06 0 4.210 4.200 4.210 3.910 4.300 14,285,242 59,657,615 4.1762 2.229 2.224 2.229 2.070 2.277 26,982,777 2.2110 11.67%
2011-10-04 0 3.770 3.750 3.800 3.690 3.980 13,999,249 53,651,881 3.8325 1.996 1.985 2.012 1.954 2.107 26,442,577 2.0290 -2.08%
2011-10-03 0 3.850 3.850 3.860 3.420 3.950 16,086,254 60,048,240 3.7329 2.038 2.038 2.044 1.811 2.091 30,384,630 1.9763 -7.45%
2011-09-30 0 4.160 4.080 4.150 4.020 4.470 8,966,120 37,403,217 4.1716 2.202 2.160 2.197 2.128 2.367 16,935,717 2.2085 -6.94%
2011-09-28 0 4.470 4.490 4.500 4.330 4.680 15,141,904 67,987,650 4.4900 2.367 2.377 2.382 2.292 2.478 28,600,888 2.3771 4.20%
2011-09-27 0 4.290 4.270 4.280 4.160 4.350 13,385,681 56,829,659 4.2456 2.271 2.261 2.266 2.202 2.303 25,283,635 2.2477 4.13%
2011-09-26 0 4.120 4.120 4.130 4.090 4.750 13,300,370 58,660,595 4.4104 2.181 2.181 2.187 2.165 2.515 25,122,494 2.3350 -9.25%
2011-09-23 0 4.540 4.530 4.540 4.250 4.700 10,537,486 46,609,929 4.4232 2.404 2.398 2.404 2.250 2.488 19,903,802 2.3418 1.11%
2011-09-22 0 4.490 4.480 4.490 4.470 4.800 5,906,968 27,092,226 4.5865 2.377 2.372 2.377 2.367 2.541 11,157,417 2.4282 -9.48%
2011-09-21 0 4.960 4.950 4.980 4.780 5.170 7,425,645 36,812,634 4.9575 2.626 2.621 2.637 2.531 2.737 14,025,980 2.6246 2.06%
2011-09-20 0 4.860 4.860 4.870 4.670 4.960 12,618,534 60,794,201 4.8178 2.573 2.573 2.578 2.472 2.626 23,834,604 2.5507 -0.61%
2011-09-19 0 4.950 4.910 4.950 4.810 5.300 16,046,941 79,077,476 4.9279 2.589 2.568 2.589 2.516 2.772 30,682,280 2.5773 -8.50%
2011-09-16 0 5.410 5.400 5.410 5.400 5.560 3,581,188 19,461,889 5.4345 2.829 2.824 2.829 2.824 2.908 6,847,349 2.8423 0.37%
2011-09-15 0 5.390 5.290 5.420 5.230 5.470 10,873,001 58,158,299 5.3489 2.819 2.767 2.835 2.735 2.861 20,789,536 2.7975 3.45%
2011-09-14 0 5.210 5.210 5.220 5.080 5.550 14,177,427 74,730,468 5.2711 2.725 2.725 2.730 2.657 2.903 27,107,708 2.7568 -2.43%
2011-09-12 0 5.340 5.320 5.340 5.310 5.560 4,862,999 26,365,109 5.4216 2.793 2.782 2.793 2.777 2.908 9,298,214 2.8355 -6.32%
2011-09-09 0 5.700 5.690 5.700 5.600 5.780 2,142,000 12,264,660 5.7258 2.981 2.976 2.981 2.929 3.023 4,095,575 2.9946 0.53%
2011-09-08 0 5.670 5.650 5.710 5.600 5.900 8,180,560 46,824,558 5.7239 2.965 2.955 2.986 2.929 3.086 15,641,500 2.9936 -2.24%
2011-09-07 0 5.800 5.800 5.810 5.650 5.870 6,082,270 35,273,092 5.7993 3.033 3.033 3.039 2.955 3.070 11,629,501 3.0331 2.65%
2011-09-06 0 5.650 5.630 5.650 5.500 5.820 14,418,417 81,602,000 5.6596 2.955 2.945 2.955 2.877 3.044 27,568,489 2.9600 -5.20%
2011-09-05 0 5.960 5.960 5.970 5.900 6.200 4,888,334 29,221,130 5.9777 3.117 3.117 3.122 3.086 3.243 9,346,656 3.1264 -4.79%
2011-09-02 0 6.260 6.230 6.260 6.160 6.400 5,301,335 33,039,966 6.2324 3.274 3.258 3.274 3.222 3.347 10,136,327 3.2596 -1.57%
2011-09-01 0 6.360 6.350 6.380 6.300 6.900 12,276,525 79,194,648 6.4509 3.326 3.321 3.337 3.295 3.609 23,473,120 3.3738 2.58%
2011-08-31 0 6.200 6.190 6.200 5.950 6.320 20,013,976 123,769,737 6.1842 3.243 3.237 3.243 3.112 3.305 38,267,382 3.2343 4.03%
2011-08-30 0 5.960 5.960 5.970 5.930 6.120 6,637,793 39,983,706 6.0236 3.117 3.117 3.122 3.101 3.201 12,691,679 3.1504 1.53%
2011-08-29 0 5.870 5.820 5.870 5.730 5.890 7,106,811 41,262,795 5.8061 3.070 3.044 3.070 2.997 3.080 13,588,457 3.0366 2.26%
2011-08-26 0 5.740 5.740 5.750 5.700 5.990 12,659,249 73,961,698 5.8425 3.002 3.002 3.007 2.981 3.133 24,204,901 3.0556 1.23%
2011-08-25 0 5.670 5.660 5.670 5.600 5.840 10,449,971 59,216,573 5.6667 2.965 2.960 2.965 2.929 3.054 19,980,689 2.9637 -1.56%
2011-08-24 0 5.760 5.760 5.770 5.610 5.950 7,753,236 44,550,442 5.7460 3.013 3.013 3.018 2.934 3.112 14,824,443 3.0052 -1.87%
2011-08-23 0 5.870 5.880 5.890 5.600 5.930 18,365,139 106,108,487 5.7777 3.070 3.075 3.080 2.929 3.101 35,114,751 3.0218 1.56%
2011-08-22 0 5.780 5.750 5.790 5.430 6.500 40,390,354 234,039,335 5.7944 3.023 3.007 3.028 2.840 3.400 77,227,688 3.0305 -10.39%
2011-08-19 0 6.450 6.550 6.640 6.350 6.900 33,184,099 215,879,077 6.5055 3.373 3.426 3.473 3.321 3.609 63,449,091 3.4024 -7.46%
2011-08-18 0 6.970 6.970 7.020 6.910 7.200 4,307,235 30,225,409 7.0174 3.645 3.645 3.671 3.614 3.766 8,235,575 3.6701 -1.13%
2011-08-17 0 7.050 7.040 7.050 6.970 7.180 2,840,301 20,116,229 7.0824 3.687 3.682 3.687 3.645 3.755 5,430,749 3.7041 -0.28%
2011-08-16 0 7.070 7.020 7.070 6.960 7.210 6,512,831 46,211,774 7.0955 3.698 3.671 3.698 3.640 3.771 12,452,748 3.7110 -0.14%
2011-08-15 0 7.080 7.060 7.090 6.800 7.180 9,556,633 67,777,224 7.0922 3.703 3.692 3.708 3.556 3.755 18,272,597 3.7092 5.04%
2011-08-12 0 6.740 6.720 6.730 6.720 7.100 12,175,497 83,650,230 6.8704 3.525 3.515 3.520 3.515 3.713 23,279,952 3.5932 0.30%
2011-08-11 0 6.720 6.720 6.730 6.150 6.740 66,542,837 429,057,288 6.4478 3.515 3.515 3.520 3.216 3.525 127,232,098 3.3722 -2.75%
2011-08-10 0 6.910 6.940 6.950 6.820 7.350 10,799,468 76,162,514 7.0524 3.614 3.630 3.635 3.567 3.844 20,648,939 3.6884 -1.43%
2011-08-09 0 7.010 7.000 7.010 6.300 7.150 12,124,287 83,705,204 6.9039 3.666 3.661 3.666 3.295 3.739 23,182,036 3.6108 -2.37%
2011-08-08 0 7.180 7.180 7.250 6.900 7.250 13,187,547 93,212,406 7.0682 3.755 3.755 3.792 3.609 3.792 25,215,025 3.6967 -2.71%
2011-08-05 0 7.380 7.340 7.400 7.120 7.400 14,600,815 106,097,913 7.2666 3.860 3.839 3.870 3.724 3.870 27,917,240 3.8004 -4.28%
2011-08-04 0 7.710 7.700 7.710 7.600 7.780 3,193,101 24,595,266 7.7026 4.032 4.027 4.032 3.975 4.069 6,105,314 4.0285 -0.26%
2011-08-03 0 7.730 7.730 7.740 7.600 7.780 9,377,983 72,370,179 7.7170 4.043 4.043 4.048 3.975 4.069 17,931,013 4.0360 -3.25%
2011-08-02 0 7.990 7.970 7.990 7.950 8.100 4,739,867 37,935,253 8.0034 4.179 4.168 4.179 4.158 4.236 9,062,782 4.1858 -0.62%
2011-08-01 0 8.040 8.010 8.040 7.810 8.140 11,918,720 95,843,977 8.0415 4.205 4.189 4.205 4.085 4.257 22,788,985 4.2057 2.94%
2011-07-29 0 7.810 7.800 7.810 7.720 7.900 5,543,868 43,161,654 7.7855 4.085 4.079 4.085 4.038 4.132 10,600,058 4.0718 0.13%
2011-07-28 0 7.800 7.790 7.800 7.700 7.810 2,239,044 17,423,746 7.7818 4.079 4.074 4.079 4.027 4.085 4,281,126 4.0699 0.13%
2011-07-27 0 7.790 7.770 7.790 7.740 7.810 6,139,708 47,766,419 7.7799 4.074 4.064 4.074 4.048 4.085 11,739,324 4.0689 -0.13%
2011-07-26 0 7.800 7.790 7.800 7.600 7.820 4,631,006 35,971,121 7.7675 4.079 4.074 4.079 3.975 4.090 8,854,636 4.0624 1.56%
2011-07-25 0 7.680 7.680 7.700 7.560 7.800 5,662,972 43,566,947 7.6933 4.017 4.017 4.027 3.954 4.079 10,827,789 4.0236 -2.17%
2011-07-22 0 7.850 7.820 7.830 7.670 7.910 8,023,734 62,419,047 7.7793 4.106 4.090 4.095 4.011 4.137 15,341,644 4.0686 3.56%
2011-07-21 0 7.580 7.590 7.600 7.520 7.770 5,428,433 41,305,536 7.6091 3.964 3.970 3.975 3.933 4.064 10,379,343 3.9796 -1.56%
2011-07-20 0 7.700 7.690 7.700 7.630 7.920 5,492,893 42,359,071 7.7116 4.027 4.022 4.027 3.991 4.142 10,502,592 4.0332 -1.03%
2011-07-19 0 7.780 7.720 7.800 7.580 7.900 5,320,738 41,050,305 7.7152 4.069 4.038 4.079 3.964 4.132 10,173,426 4.0351 -1.64%
2011-07-18 0 7.910 7.890 7.900 7.830 8.050 3,415,745 26,990,105 7.9017 4.137 4.126 4.132 4.095 4.210 6,531,017 4.1326 -0.88%
2011-07-15 0 7.980 7.970 7.980 7.890 8.100 3,137,827 25,018,865 7.9733 4.174 4.168 4.174 4.126 4.236 5,999,629 4.1701 -1.72%
2011-07-14 0 8.120 8.110 8.130 7.950 8.150 6,689,093 53,799,783 8.0429 4.247 4.242 4.252 4.158 4.262 12,789,766 4.2065 2.14%
2011-07-13 0 7.950 7.950 7.960 7.800 8.030 8,761,840 69,808,015 7.9673 4.158 4.158 4.163 4.079 4.200 16,752,927 4.1669 1.66%
2011-07-12 0 7.820 7.780 7.800 7.710 7.940 14,577,100 113,407,340 7.7798 4.090 4.069 4.079 4.032 4.153 27,871,896 4.0689 -2.49%
2011-07-11 0 8.020 8.000 8.040 7.930 8.180 11,257,466 90,449,122 8.0346 4.194 4.184 4.205 4.147 4.278 21,524,646 4.2021 -1.84%
2011-07-08 0 8.170 8.120 8.180 8.100 8.260 5,984,994 48,937,264 8.1767 4.273 4.247 4.278 4.236 4.320 11,443,506 4.2764 0.62%
2011-07-07 0 8.120 8.110 8.120 8.090 8.250 9,088,978 73,979,377 8.1395 4.247 4.242 4.247 4.231 4.315 17,378,426 4.2570 -0.85%
2011-07-06 0 8.190 8.160 8.190 8.060 8.250 6,496,080 53,261,604 8.1990 4.283 4.268 4.283 4.215 4.315 12,420,719 4.2881 -0.61%
2011-07-05 0 8.240 8.190 8.240 8.080 8.260 12,954,688 106,493,933 8.2205 4.310 4.283 4.310 4.226 4.320 24,769,790 4.2993 1.98%
2011-07-04 0 8.080 8.030 8.090 7.920 8.180 16,980,060 137,307,631 8.0864 4.226 4.200 4.231 4.142 4.278 32,466,434 4.2292 2.54%
2011-06-30 0 7.880 7.860 7.880 7.820 7.910 9,907,043 78,045,058 7.8777 4.121 4.111 4.121 4.090 4.137 18,942,593 4.1201 -0.25%
2011-06-29 0 7.900 7.890 7.900 7.800 7.960 9,113,340 71,872,108 7.8865 4.132 4.126 4.132 4.079 4.163 17,425,006 4.1247 0.51%
2011-06-28 0 7.860 7.860 7.890 7.650 7.950 8,629,224 67,261,426 7.7946 4.111 4.111 4.126 4.001 4.158 16,499,361 4.0766 -0.25%
2011-06-27 0 7.880 7.870 7.880 7.630 7.950 7,865,139 61,811,445 7.8589 4.121 4.116 4.121 3.991 4.158 15,038,405 4.1102 0.77%
2011-06-24 0 7.820 7.830 7.860 7.640 7.900 12,285,638 95,991,533 7.8133 4.090 4.095 4.111 3.996 4.132 23,490,545 4.0864 1.43%
2011-06-23 0 7.710 7.710 7.720 7.470 7.790 11,972,124 91,677,033 7.6575 4.032 4.032 4.038 3.907 4.074 22,891,096 4.0049 2.80%
2011-06-22 0 7.500 7.470 7.500 7.420 7.760 22,305,751 169,608,812 7.6038 3.923 3.907 3.923 3.881 4.059 42,649,331 3.9768 1.49%
2011-06-21 0 7.390 7.380 7.390 7.170 7.400 17,454,961 127,970,341 7.3315 3.865 3.860 3.865 3.750 3.870 33,374,461 3.8344 3.36%
2011-06-20 0 7.150 7.110 7.120 7.070 7.480 11,054,558 79,428,586 7.1851 3.739 3.719 3.724 3.698 3.912 21,136,679 3.7579 -2.72%
2011-06-17 0 7.350 7.300 7.310 7.030 7.360 9,528,876 68,978,746 7.2389 3.844 3.818 3.823 3.677 3.849 18,219,525 3.7860 1.24%
2011-06-16 0 7.260 7.220 7.280 7.060 7.290 9,354,123 67,695,417 7.2370 3.797 3.776 3.807 3.692 3.813 17,885,391 3.7850 -0.95%
2011-06-15 0 7.330 7.310 7.330 7.280 7.420 9,941,987 72,939,424 7.3365 3.834 3.823 3.834 3.807 3.881 19,009,407 3.8370 1.24%
2011-06-14 0 7.240 7.210 7.260 7.120 7.430 15,897,166 116,448,576 7.3251 3.787 3.771 3.797 3.724 3.886 30,395,905 3.8311 0.28%
2011-06-13 0 7.220 7.210 7.220 6.920 7.310 17,984,567 127,957,524 7.1149 3.776 3.771 3.776 3.619 3.823 34,387,085 3.7211 -1.23%
2011-06-10 0 7.310 7.300 7.310 7.240 7.480 28,012,959 204,565,390 7.3025 3.823 3.818 3.823 3.787 3.912 53,561,701 3.8192 0.83%
2011-06-09 0 7.250 7.240 7.250 7.100 7.700 56,151,563 404,980,569 7.2123 3.792 3.787 3.792 3.713 4.027 107,363,639 3.7720 -6.09%
2011-06-08 0 7.720 7.710 7.720 7.680 8.190 16,220,209 128,060,358 7.8951 4.038 4.032 4.038 4.017 4.283 31,013,574 4.1292 -5.16%
2011-06-07 0 8.140 8.120 8.150 8.040 8.250 6,145,475 49,824,670 8.1075 4.257 4.247 4.262 4.205 4.315 11,750,351 4.2403 -0.61%
2011-06-03 0 8.190 8.180 8.200 8.020 8.230 7,171,604 58,614,296 8.1731 4.283 4.278 4.289 4.194 4.304 13,712,343 4.2746 0.49%
2011-06-02 0 8.150 8.110 8.150 7.950 8.160 4,649,201 37,579,574 8.0830 4.262 4.242 4.262 4.158 4.268 8,889,426 4.2274 0.12%
2011-06-01 0 8.140 8.120 8.180 8.030 8.340 28,831,918 236,471,349 8.2017 4.257 4.247 4.278 4.200 4.362 55,127,578 4.2895 -2.16%
2011-05-31 0 8.380 8.300 8.320 8.300 8.540 78,368,565 660,630,377 8.4298 4.351 4.310 4.320 4.310 4.434 150,923,880 4.3772 -0.83%
2011-05-30 0 8.450 8.430 8.460 8.330 8.490 16,534,174 139,835,796 8.4574 4.388 4.377 4.393 4.325 4.409 31,841,870 4.3916 1.32%
2011-05-27 0 8.340 8.320 8.340 8.180 8.380 16,356,215 135,793,412 8.3023 4.331 4.320 4.331 4.248 4.351 31,499,153 4.3110 0.48%
2011-05-26 0 8.300 8.250 8.300 8.060 8.300 16,997,802 139,477,344 8.2056 4.310 4.284 4.310 4.185 4.310 32,734,735 4.2608 2.47%
2011-05-25 0 8.100 8.090 8.120 7.760 8.130 20,419,532 162,427,341 7.9545 4.206 4.201 4.216 4.029 4.222 39,324,377 4.1304 2.53%
2011-05-24 0 7.900 7.910 7.920 7.860 8.130 18,974,100 151,451,526 7.9820 4.102 4.107 4.113 4.081 4.222 36,540,733 4.1447 -3.19%
2011-05-23 0 8.160 8.160 8.170 7.980 8.270 14,930,171 121,475,805 8.1363 4.237 4.237 4.242 4.144 4.294 28,752,847 4.2248 -0.12%
2011-05-20 0 8.170 8.170 8.180 8.040 8.380 13,316,714 108,340,192 8.1357 4.242 4.242 4.248 4.175 4.351 25,645,616 4.2245 -1.09%
2011-05-19 0 8.260 8.240 8.270 8.070 8.430 14,814,510 122,063,782 8.2395 4.289 4.279 4.294 4.190 4.377 28,530,104 4.2784 0.73%
2011-05-18 0 8.200 8.170 8.200 7.930 8.270 19,684,792 161,344,035 8.1964 4.258 4.242 4.258 4.118 4.294 37,909,399 4.2560 2.37%
2011-05-17 0 8.010 7.990 8.010 7.630 8.040 29,134,033 228,087,860 7.8289 4.159 4.149 4.159 3.962 4.175 56,106,952 4.0652 2.17%
2011-05-16 0 7.840 7.830 7.840 7.670 8.000 20,375,604 159,416,244 7.8239 4.071 4.066 4.071 3.983 4.154 39,239,780 4.0626 -2.00%
2011-05-13 0 8.000 7.980 8.000 7.850 8.200 16,633,192 132,778,936 7.9828 4.154 4.144 4.154 4.076 4.258 32,032,561 4.1451 -2.20%
2011-05-12 0 8.180 8.140 8.190 8.010 8.320 18,502,896 152,149,796 8.2230 4.248 4.227 4.253 4.159 4.320 35,633,278 4.2699 -0.61%
2011-05-11 0 8.230 8.210 8.220 7.800 8.260 33,365,374 270,153,821 8.0968 4.274 4.263 4.268 4.050 4.289 64,255,760 4.2044 5.65%
2011-05-09 0 7.790 7.780 7.790 7.730 7.880 12,019,841 93,269,146 7.7596 4.045 4.040 4.045 4.014 4.092 23,148,070 4.0292 2.10%
2011-05-06 0 7.630 7.620 7.630 7.620 7.770 7,589,266 58,387,125 7.6934 3.962 3.957 3.962 3.957 4.035 14,615,573 3.9949 -2.05%
2011-05-05 0 7.790 7.770 7.790 7.610 7.800 12,038,808 93,118,705 7.7349 4.045 4.035 4.045 3.952 4.050 23,184,597 4.0164 0.52%
2011-05-04 0 7.750 7.740 7.750 7.460 7.840 11,859,569 90,250,863 7.6100 4.024 4.019 4.024 3.874 4.071 22,839,415 3.9515 1.71%
2011-05-03 0 7.620 7.620 7.630 7.520 7.760 12,228,934 93,409,006 7.6384 3.957 3.957 3.962 3.905 4.029 23,550,746 3.9663 0.40%
2011-04-29 0 7.590 7.580 7.590 7.410 7.600 10,352,083 77,396,658 7.4764 3.941 3.936 3.941 3.848 3.946 19,936,266 3.8822 0.40%
2011-04-28 0 7.560 7.550 7.560 7.510 7.650 12,099,258 91,784,559 7.5860 3.926 3.920 3.926 3.900 3.972 23,301,013 3.9391 -0.79%
2011-04-27 0 7.620 7.590 7.620 7.560 7.680 12,063,172 91,746,923 7.6055 3.957 3.941 3.957 3.926 3.988 23,231,518 3.9492 0.40%
2011-04-26 0 7.590 7.580 7.590 7.540 7.700 5,920,089 44,937,551 7.5907 3.941 3.936 3.941 3.915 3.998 11,401,036 3.9415 -1.43%
2011-04-21 0 7.700 7.680 7.700 7.400 7.750 24,908,169 191,050,085 7.6702 3.998 3.988 3.998 3.843 4.024 47,968,691 3.9828 4.05%
2011-04-20 0 7.400 7.390 7.400 7.300 7.450 10,934,435 80,752,895 7.3852 3.843 3.837 3.843 3.791 3.868 21,057,772 3.8348 1.09%
2011-04-19 0 7.320 7.330 7.340 7.250 7.400 12,074,315 88,134,052 7.2993 3.801 3.806 3.811 3.765 3.843 23,252,977 3.7902 -1.88%
2011-04-18 0 7.460 7.410 7.460 7.370 7.660 11,556,225 86,363,750 7.4734 3.874 3.848 3.874 3.827 3.978 22,255,228 3.8806 -2.48%
2011-04-15 0 7.650 7.650 7.670 7.580 7.770 11,650,444 89,089,456 7.6469 3.972 3.972 3.983 3.936 4.035 22,436,677 3.9707 -0.26%
2011-04-14 0 7.670 7.660 7.670 7.500 7.750 14,872,844 113,896,521 7.6580 3.983 3.978 3.983 3.894 4.024 28,642,445 3.9765 1.59%
2011-04-13 0 7.550 7.550 7.560 7.300 7.560 8,377,556 62,494,731 7.4598 3.920 3.920 3.926 3.791 3.926 16,133,679 3.8736 1.75%
2011-04-12 0 7.420 7.410 7.420 7.380 7.560 11,442,218 85,315,634 7.4562 3.853 3.848 3.853 3.832 3.926 22,035,671 3.8717 -1.85%
2011-04-11 0 7.560 7.560 7.570 7.460 7.590 9,373,230 70,566,672 7.5285 3.926 3.926 3.931 3.874 3.941 18,051,169 3.9093 1.20%
2011-04-08 0 7.470 7.460 7.470 7.440 7.700 11,629,060 87,208,179 7.4992 3.879 3.874 3.879 3.863 3.998 22,395,496 3.8940 -1.97%
2011-04-07 0 7.620 7.630 7.640 7.410 7.740 12,923,985 98,335,596 7.6088 3.957 3.962 3.967 3.848 4.019 24,889,290 3.9509 1.26%
2011-04-06 0 7.830 7.810 7.820 7.500 7.880 22,743,104 176,339,101 7.7535 3.907 3.897 3.902 3.743 3.932 45,574,411 3.8693 2.76%
2011-04-04 0 7.620 7.610 7.620 7.570 7.800 19,760,107 152,474,334 7.7163 3.803 3.798 3.803 3.778 3.892 39,596,848 3.8507 2.01%
2011-04-01 0 7.470 7.460 7.470 7.100 7.500 17,853,684 131,233,244 7.3505 3.728 3.723 3.728 3.543 3.743 35,776,608 3.6681 5.21%
2011-03-31 0 7.100 7.100 7.120 7.080 7.220 10,020,203 71,459,607 7.1316 3.543 3.543 3.553 3.533 3.603 20,079,267 3.5589 -1.25%
2011-03-30 0 7.190 7.180 7.190 7.130 7.230 8,100,893 58,121,008 7.1746 3.588 3.583 3.588 3.558 3.608 16,233,203 3.5804 0.00%
2011-03-29 0 7.190 7.170 7.190 7.150 7.290 8,911,229 63,979,470 7.1796 3.588 3.578 3.588 3.568 3.638 17,857,018 3.5829 -0.69%
2011-03-28 0 7.240 7.240 7.300 7.160 7.320 8,382,000 60,622,878 7.2325 3.613 3.613 3.643 3.573 3.653 16,796,507 3.6093 1.40%
2011-03-25 0 7.140 7.130 7.140 7.090 7.330 14,121,190 101,026,459 7.1542 3.563 3.558 3.563 3.538 3.658 28,297,145 3.5702 -1.24%
2011-03-24 0 7.230 7.230 7.250 7.200 7.350 9,449,189 68,620,610 7.2621 3.608 3.608 3.618 3.593 3.668 18,935,024 3.6240 -1.09%
2011-03-23 0 7.310 7.300 7.310 7.050 7.380 15,978,407 116,142,706 7.2687 3.648 3.643 3.648 3.518 3.683 32,018,782 3.6273 2.52%
2011-03-22 0 7.130 7.110 7.150 7.100 7.370 21,458,497 154,785,801 7.2133 3.558 3.548 3.568 3.543 3.678 43,000,215 3.5997 -2.99%
2011-03-21 0 7.350 7.330 7.350 7.000 7.380 20,981,271 151,989,902 7.2441 3.668 3.658 3.668 3.493 3.683 42,043,912 3.6150 5.00%
2011-03-18 0 7.000 7.000 7.010 6.850 7.560 36,640,938 259,823,420 7.0911 3.493 3.493 3.498 3.418 3.773 73,423,978 3.5387 -2.78%
2011-03-17 0 7.200 7.180 7.190 7.150 7.350 8,023,815 58,051,972 7.2350 3.593 3.583 3.588 3.568 3.668 16,078,748 3.6105 -3.36%
2011-03-16 0 7.450 7.450 7.460 7.360 7.550 6,884,503 51,229,046 7.4412 3.718 3.718 3.723 3.673 3.768 13,795,706 3.7134 0.54%
2011-03-15 0 7.410 7.400 7.440 7.250 7.560 11,498,598 84,498,177 7.3486 3.698 3.693 3.713 3.618 3.773 23,041,790 3.6672 -3.01%
2011-03-14 0 7.640 7.630 7.640 7.450 7.640 8,085,108 61,078,586 7.5545 3.813 3.808 3.813 3.718 3.813 16,201,572 3.7699 0.00%
2011-03-11 0 7.640 7.630 7.640 7.600 7.800 14,014,888 107,640,153 7.6804 3.813 3.808 3.813 3.793 3.892 28,084,129 3.8328 -2.55%
2011-03-10 0 7.840 7.830 7.840 7.740 7.850 14,359,447 112,110,479 7.8074 3.912 3.907 3.912 3.863 3.917 28,774,583 3.8962 1.29%
2011-03-09 0 7.740 7.720 7.740 7.600 7.780 10,016,854 77,219,535 7.7090 3.863 3.853 3.863 3.793 3.882 20,072,556 3.8470 1.71%
2011-03-08 0 7.610 7.620 7.630 7.400 7.640 10,045,034 75,688,713 7.5349 3.798 3.803 3.808 3.693 3.813 20,129,025 3.7602 1.06%
2011-03-07 0 7.530 7.520 7.530 7.430 7.800 15,501,464 117,963,019 7.6098 3.758 3.753 3.758 3.708 3.892 31,063,046 3.7975 -0.92%
2011-03-04 0 7.600 7.590 7.600 7.300 7.710 24,293,173 184,498,758 7.5947 3.793 3.788 3.793 3.643 3.848 48,680,560 3.7900 5.12%
2011-03-03 0 7.230 7.220 7.230 7.150 7.280 8,354,417 60,276,260 7.2149 3.608 3.603 3.608 3.568 3.633 16,741,234 3.6005 0.70%
2011-03-02 0 7.180 7.170 7.180 7.070 7.240 12,566,000 89,761,320 7.1432 3.583 3.578 3.583 3.528 3.613 25,180,734 3.5647 -2.31%
2011-03-01 0 7.350 7.340 7.350 7.150 7.370 10,293,584 75,102,158 7.2960 3.668 3.663 3.668 3.568 3.678 20,627,089 3.6409 2.65%
2011-02-28 0 7.160 7.150 7.170 6.890 7.180 13,374,102 94,336,683 7.0537 3.573 3.568 3.578 3.438 3.583 26,800,072 3.5200 4.68%
2011-02-25 0 6.840 6.840 6.850 6.320 6.850 16,193,970 108,094,957 6.6750 3.413 3.413 3.418 3.154 3.418 32,450,744 3.3310 7.55%
2011-02-24 0 6.360 6.350 6.360 6.300 6.680 9,946,911 64,656,973 6.5002 3.174 3.169 3.174 3.144 3.334 19,932,398 3.2438 -3.78%
2011-02-23 0 6.610 6.600 6.610 6.470 6.780 14,299,000 94,558,454 6.6129 3.299 3.294 3.299 3.229 3.383 28,653,455 3.3001 -1.20%
2011-02-22 0 6.690 6.690 6.700 6.670 7.000 12,864,437 87,187,055 6.7774 3.339 3.339 3.344 3.329 3.493 25,778,765 3.3821 -5.11%
2011-02-21 0 7.050 7.040 7.050 7.040 7.200 6,303,332 44,709,400 7.0930 3.518 3.513 3.518 3.513 3.593 12,631,110 3.5396 -1.81%
2011-02-18 0 7.180 7.180 7.200 7.160 7.340 7,490,463 53,868,939 7.1917 3.583 3.583 3.593 3.573 3.663 15,009,976 3.5889 -1.51%
2011-02-17 0 7.290 7.260 7.300 7.150 7.320 3,720,444 26,932,230 7.2390 3.638 3.623 3.643 3.568 3.653 7,455,317 3.6125 1.11%
2011-02-16 0 7.210 7.210 7.220 7.060 7.370 9,912,000 71,569,700 7.2205 3.598 3.598 3.603 3.523 3.678 19,862,441 3.6033 -1.23%
2011-02-15 0 7.300 7.280 7.300 7.220 7.510 12,834,820 95,090,898 7.4088 3.643 3.633 3.643 3.603 3.748 25,719,416 3.6972 -2.01%
2011-02-14 0 7.450 7.440 7.450 7.150 7.460 19,059,990 140,475,809 7.3702 3.718 3.713 3.718 3.568 3.723 38,193,899 3.6780 5.97%
2011-02-11 0 7.030 7.020 7.030 6.880 7.300 13,946,672 98,608,036 7.0704 3.508 3.503 3.508 3.433 3.643 27,947,432 3.5283 -0.28%
2011-02-10 0 7.050 7.050 7.080 7.010 7.450 16,199,024 115,125,164 7.1069 3.518 3.518 3.533 3.498 3.718 32,460,871 3.5466 -5.37%
2011-02-09 0 7.450 7.420 7.440 7.260 7.640 16,073,106 119,142,956 7.4126 3.718 3.703 3.713 3.623 3.813 32,208,547 3.6991 -2.23%
2011-02-08 0 7.620 7.600 7.640 7.450 7.770 8,129,568 61,579,117 7.5747 3.803 3.793 3.813 3.718 3.877 16,290,664 3.7800 0.00%
2011-02-07 0 7.620 7.630 7.640 7.600 8.000 12,677,640 98,021,254 7.7318 3.803 3.808 3.813 3.793 3.992 25,404,447 3.8584 -1.80%
2011-02-02 0 7.760 7.750 7.800 7.500 7.850 7,830,416 60,568,413 7.7350 3.872 3.868 3.892 3.743 3.917 15,691,200 3.8600 4.58%
2011-02-01 0 7.420 7.420 7.430 7.400 7.640 13,763,800 103,128,796 7.4928 3.703 3.703 3.708 3.693 3.813 27,580,979 3.7391 -3.39%
2011-01-31 0 7.680 7.670 7.680 7.550 7.770 9,644,909 73,847,437 7.6566 3.833 3.828 3.833 3.768 3.877 19,327,223 3.8209 -1.54%
2011-01-28 0 7.800 7.800 7.840 7.720 8.190 7,500,656 59,255,678 7.9001 3.892 3.892 3.912 3.853 4.087 15,030,401 3.9424 -3.58%
2011-01-27 0 8.090 8.080 8.090 7.800 8.140 4,642,660 37,277,112 8.0293 4.037 4.032 4.037 3.892 4.062 9,303,325 4.0069 2.66%
2011-01-26 0 7.880 7.880 7.900 7.700 7.960 9,863,000 77,319,011 7.8393 3.932 3.932 3.942 3.843 3.972 19,764,251 3.9121 0.38%
2011-01-25 0 7.850 7.860 7.900 7.850 8.200 15,824,288 125,902,623 7.9563 3.917 3.922 3.942 3.917 4.092 31,709,946 3.9704 -3.92%
2011-01-24 0 8.170 8.150 8.180 8.050 8.490 5,187,000 42,811,700 8.2537 4.077 4.067 4.082 4.017 4.237 10,394,116 4.1188 -2.74%
2011-01-21 0 8.400 8.380 8.420 8.290 8.440 8,412,709 70,396,073 8.3678 4.192 4.182 4.202 4.137 4.212 16,858,044 4.1758 1.20%
2011-01-20 0 8.300 8.300 8.340 8.200 8.480 8,516,457 70,880,718 8.3228 4.142 4.142 4.162 4.092 4.232 17,065,943 4.1533 -2.12%
2011-01-19 0 8.480 8.470 8.480 8.260 8.490 7,821,217 65,647,042 8.3935 4.232 4.227 4.232 4.122 4.237 15,672,766 4.1886 2.42%
2011-01-18 0 8.280 8.260 8.300 8.220 8.480 6,430,884 53,604,775 8.3355 4.132 4.122 4.142 4.102 4.232 12,886,708 4.1597 -1.55%
2011-01-17 0 8.410 8.410 8.420 8.300 8.560 10,032,240 84,276,012 8.4005 4.197 4.197 4.202 4.142 4.272 20,103,387 4.1921 -0.59%
2011-01-14 0 8.460 8.450 8.460 7.930 8.460 9,853,150 81,004,997 8.2212 4.222 4.217 4.222 3.957 4.222 19,744,513 4.1027 5.88%
2011-01-13 0 7.990 7.980 8.000 7.830 8.020 7,327,784 58,182,207 7.9399 3.987 3.982 3.992 3.907 4.002 14,683,987 3.9623 0.63%
2011-01-12 0 7.940 7.910 7.970 7.890 8.060 7,721,737 61,491,808 7.9635 3.962 3.947 3.977 3.937 4.022 15,473,421 3.9740 -0.87%
2011-01-11 0 8.010 8.000 8.010 7.620 8.030 14,060,758 111,365,702 7.9203 3.997 3.992 3.997 3.803 4.007 28,176,047 3.9525 6.23%
2011-01-10 0 7.540 7.530 7.540 7.530 7.770 4,149,065 31,670,784 7.6332 3.763 3.758 3.763 3.758 3.877 8,314,221 3.8092 -1.82%
2011-01-07 0 7.680 7.670 7.680 7.650 8.000 6,823,904 53,005,445 7.7676 3.833 3.828 3.833 3.818 3.992 13,674,273 3.8763 -3.15%
2011-01-06 0 7.930 7.910 7.940 7.870 8.030 4,607,818 36,651,848 7.9543 3.957 3.947 3.962 3.927 4.007 9,233,506 3.9694 0.76%
2011-01-05 0 7.870 7.850 7.920 7.790 7.920 6,155,412 48,289,247 7.8450 3.927 3.917 3.952 3.887 3.952 12,334,696 3.9149 -0.25%
2011-01-04 0 7.890 7.890 7.900 7.590 7.950 8,398,235 65,324,154 7.7783 3.937 3.937 3.942 3.788 3.967 16,829,040 3.8816 3.14%
2011-01-03 0 7.650 7.650 7.660 7.340 7.700 10,905,822 82,960,212 7.6070 3.818 3.818 3.823 3.663 3.843 21,853,939 3.7961 4.22%
2010-12-31 0 7.340 7.320 7.350 7.250 7.360 2,387,524 17,461,602 7.3137 3.663 3.653 3.668 3.618 3.673 4,784,307 3.6498 0.69%
2010-12-30 0 7.290 7.280 7.290 7.140 7.330 2,509,600 18,165,000 7.2382 3.638 3.633 3.638 3.563 3.658 5,028,933 3.6121 0.97%
2010-12-29 0 7.220 7.200 7.220 7.090 7.250 3,593,802 25,737,210 7.1616 3.603 3.593 3.603 3.538 3.618 7,201,542 3.5738 1.83%
2010-12-28 0 7.090 7.060 7.100 7.020 7.200 9,369,125 66,272,725 7.0735 3.538 3.523 3.543 3.503 3.593 18,774,586 3.5299 -2.61%
2010-12-24 0 7.280 7.250 7.300 7.220 7.390 723,457 5,249,492 7.2561 3.633 3.618 3.643 3.603 3.688 1,449,720 3.6210 0.28%
2010-12-23 0 7.260 7.230 7.260 7.220 7.450 2,489,269 18,161,638 7.2960 3.623 3.608 3.623 3.603 3.718 4,988,192 3.6409 -2.42%
2010-12-22 0 7.440 7.410 7.440 7.230 7.450 5,854,825 43,091,621 7.3600 3.713 3.698 3.713 3.608 3.718 11,732,356 3.6729 3.19%
2010-12-21 0 7.210 7.200 7.240 7.100 7.270 3,736,293 26,997,649 7.2258 3.598 3.593 3.613 3.543 3.628 7,487,076 3.6059 1.69%
2010-12-20 0 7.090 7.070 7.090 6.960 7.280 3,772,060 26,662,087 7.0683 3.538 3.528 3.538 3.473 3.633 7,558,749 3.5273 -0.98%
2010-12-17 0 7.160 7.120 7.160 7.110 7.310 7,575,312 54,419,367 7.1838 3.573 3.553 3.573 3.548 3.648 15,180,003 3.5849 1.27%
2010-12-16 0 7.070 7.080 7.090 6.950 7.280 10,346,327 74,172,679 7.1690 3.528 3.533 3.538 3.468 3.633 20,732,779 3.5776 2.46%
2010-12-15 0 6.900 6.870 6.920 6.850 7.110 14,261,840 99,076,723 6.9470 3.443 3.428 3.453 3.418 3.548 28,578,991 3.4668 -2.40%
2010-12-14 0 7.070 7.070 7.080 7.030 7.200 9,540,440 67,460,894 7.0710 3.528 3.528 3.533 3.508 3.593 19,117,880 3.5287 -0.98%
2010-12-13 0 7.140 7.130 7.140 7.120 7.380 7,009,944 50,400,495 7.1899 3.563 3.558 3.563 3.553 3.683 14,047,074 3.5880 -1.65%
2010-12-10 0 7.260 7.220 7.260 7.120 7.400 5,972,533 43,146,300 7.2241 3.623 3.603 3.623 3.553 3.693 11,968,229 3.6051 -1.36%
2010-12-09 0 7.360 7.340 7.360 7.280 7.440 3,961,876 29,120,851 7.3503 3.673 3.663 3.673 3.633 3.713 7,939,117 3.6680 0.00%
2010-12-08 0 7.360 7.350 7.360 7.180 7.400 5,602,081 40,816,367 7.2859 3.673 3.668 3.673 3.583 3.693 11,225,888 3.6359 0.55%
2010-12-07 0 7.320 7.290 7.340 7.210 7.430 8,547,593 62,642,444 7.3287 3.653 3.638 3.663 3.598 3.708 17,128,335 3.6572 1.53%
2010-12-06 0 7.210 7.210 7.220 7.150 7.520 11,884,400 86,578,812 7.2851 3.598 3.598 3.603 3.568 3.753 23,814,890 3.6355 -0.83%
2010-12-03 0 7.270 7.250 7.260 7.200 7.450 22,431,358 163,968,708 7.3098 3.628 3.618 3.623 3.593 3.718 44,949,710 3.6478 4.76%
2010-12-02 0 6.940 6.920 6.950 6.750 7.050 16,422,962 113,786,410 6.9285 3.463 3.453 3.468 3.368 3.518 32,909,616 3.4575 4.52%
2010-12-01 0 6.640 6.640 6.650 6.390 6.670 7,971,970 52,422,179 6.5758 3.314 3.314 3.319 3.189 3.329 15,974,857 3.2815 3.59%
2010-11-30 0 6.410 6.430 6.500 6.380 6.610 7,873,119 51,202,474 6.5035 3.199 3.209 3.244 3.184 3.299 15,776,772 3.2454 -2.73%
2010-11-29 0 6.590 6.580 6.610 6.370 6.650 6,141,748 40,339,252 6.5680 3.289 3.284 3.299 3.179 3.319 12,307,315 3.2777 1.54%
2010-11-26 0 6.490 6.460 6.490 6.420 6.650 6,444,631 42,275,009 6.5597 3.239 3.224 3.239 3.204 3.319 12,914,256 3.2735 -0.92%
2010-11-25 0 6.550 6.550 6.560 6.430 6.600 9,638,970 62,172,771 6.4501 3.269 3.269 3.274 3.209 3.294 19,315,322 3.2188 1.87%
2010-11-24 0 6.430 6.420 6.430 6.150 6.500 10,369,657 65,651,848 6.3311 3.209 3.204 3.209 3.069 3.244 20,779,530 3.1594 -0.77%
2010-11-23 0 6.480 6.480 6.500 6.450 6.680 11,450,278 74,913,134 6.5425 3.234 3.234 3.244 3.219 3.334 22,944,963 3.2649 -0.92%
2010-11-22 0 6.540 6.530 6.540 6.470 6.620 5,834,192 38,008,357 6.5148 3.264 3.259 3.264 3.229 3.304 11,691,010 3.2511 0.00%
2010-11-19 0 6.540 6.540 6.550 6.350 6.720 13,560,975 88,701,966 6.5410 3.264 3.264 3.269 3.169 3.353 27,174,542 3.2642 1.08%
2010-11-18 0 6.470 6.480 6.490 6.030 6.500 13,095,600 82,375,312 6.2903 3.229 3.234 3.239 3.009 3.244 26,241,988 3.1391 9.29%
2010-11-17 0 5.920 5.910 5.920 5.860 6.250 12,050,253 72,561,729 6.0216 2.954 2.949 2.954 2.924 3.119 24,147,240 3.0050 -5.88%
2010-11-16 0 6.290 6.300 6.340 6.260 6.560 15,831,152 101,228,066 6.3942 3.139 3.144 3.164 3.124 3.274 31,723,701 3.1909 -1.26%
2010-11-15 0 6.370 6.350 6.360 6.300 6.570 11,100,293 71,106,679 6.4058 3.179 3.169 3.174 3.144 3.279 22,243,635 3.1967 -2.60%
2010-11-12 0 6.540 6.530 6.540 6.480 6.790 9,490,000 62,737,460 6.6109 3.264 3.259 3.264 3.234 3.388 19,016,804 3.2991 -2.53%
2010-11-11 0 6.710 6.690 6.710 6.460 7.010 25,934,339 175,566,906 6.7697 3.349 3.339 3.349 3.224 3.498 51,969,257 3.3783 -0.15%
2010-11-10 0 6.720 6.700 6.720 6.390 6.730 34,354,059 226,095,469 6.5813 3.353 3.344 3.353 3.189 3.358 68,841,351 3.2843 9.45%
2010-11-09 0 6.140 6.120 6.140 6.060 6.260 7,070,452 43,310,121 6.1255 3.064 3.054 3.064 3.024 3.124 14,168,325 3.0568 -2.23%
2010-11-08 0 6.280 6.270 6.290 6.230 6.400 7,484,580 47,164,275 6.3015 3.134 3.129 3.139 3.109 3.194 14,998,187 3.1447 0.80%
2010-11-05 0 6.230 6.220 6.230 6.050 6.270 19,622,382 121,812,461 6.2078 3.109 3.104 3.109 3.019 3.129 39,320,864 3.0979 2.13%
2010-11-04 0 6.100 6.080 6.100 5.990 6.290 13,079,994 80,461,378 6.1515 3.044 3.034 3.044 2.989 3.139 26,210,715 3.0698 1.67%
2010-11-03 0 6.000 5.990 6.000 5.700 6.080 13,223,803 78,353,917 5.9252 2.994 2.989 2.994 2.844 3.034 26,498,891 2.9569 0.84%
2010-11-02 0 5.950 5.950 5.960 5.920 6.030 1,796,600 10,720,892 5.9673 2.969 2.969 2.974 2.954 3.009 3,600,168 2.9779 -0.83%
2010-11-01 0 6.000 5.970 6.000 5.910 6.090 5,490,906 32,885,875 5.9892 2.994 2.979 2.994 2.949 3.039 11,003,107 2.9888 1.69%
2010-10-29 0 5.900 5.910 5.920 5.750 5.920 7,007,653 40,806,038 5.8231 2.944 2.949 2.954 2.869 2.954 14,042,483 2.9059 1.20%
2010-10-28 0 5.830 5.820 5.830 5.750 6.110 13,976,197 81,702,252 5.8458 2.909 2.904 2.909 2.869 3.049 28,006,597 2.9173 -3.80%
2010-10-27 0 6.060 6.050 6.080 6.020 6.150 12,732,602 77,414,454 6.0800 3.024 3.019 3.034 3.004 3.069 25,514,584 3.0341 -0.16%
2010-10-26 0 6.070 6.060 6.080 6.050 6.120 7,414,938 45,014,849 6.0708 3.029 3.024 3.034 3.019 3.054 14,858,633 3.0295 0.17%
2010-10-25 0 6.060 6.060 6.070 6.020 6.150 15,568,884 95,025,373 6.1035 3.024 3.024 3.029 3.004 3.069 31,198,148 3.0459 0.00%
2010-10-22 0 6.060 6.050 6.060 6.050 6.240 13,498,778 82,685,284 6.1254 3.024 3.019 3.024 3.019 3.114 27,049,907 3.0568 -2.88%
2010-10-21 0 6.240 6.240 6.250 6.020 6.250 23,408,236 144,013,166 6.1522 3.114 3.114 3.119 3.004 3.119 46,907,254 3.0702 3.83%
2010-10-20 0 6.010 6.000 6.010 5.660 6.150 19,966,180 119,349,843 5.9776 2.999 2.994 2.999 2.825 3.069 40,009,793 2.9830 1.35%
2010-10-19 0 5.930 5.920 5.930 5.680 5.930 11,916,056 69,620,011 5.8425 2.959 2.954 2.959 2.835 2.959 23,878,325 2.9156 4.40%
2010-10-18 0 5.680 5.640 5.690 5.590 5.860 12,975,875 74,075,910 5.7087 2.835 2.815 2.839 2.790 2.924 26,002,073 2.8488 -1.39%
2010-10-15 0 5.760 5.750 5.760 5.690 5.980 18,074,358 104,780,702 5.7972 2.874 2.869 2.874 2.839 2.984 36,218,812 2.8930 -2.37%
2010-10-14 0 5.900 5.890 5.930 5.850 6.190 18,738,031 111,539,629 5.9526 2.944 2.939 2.959 2.919 3.089 37,548,732 2.9705 -3.12%
2010-10-13 0 6.090 6.070 6.090 5.930 6.380 19,898,597 120,987,461 6.0802 3.039 3.029 3.039 2.959 3.184 39,874,365 3.0342 -2.40%
2010-10-12 0 6.240 6.230 6.240 5.890 6.500 31,270,037 193,075,513 6.1745 3.114 3.109 3.114 2.939 3.244 62,661,346 3.0813 5.94%
2010-10-11 0 5.890 5.880 5.890 5.730 5.970 19,583,572 115,551,548 5.9004 2.939 2.934 2.939 2.859 2.979 39,243,093 2.9445 3.15%
2010-10-08 0 5.710 5.700 5.720 5.610 5.850 15,087,122 86,268,591 5.7180 2.849 2.844 2.854 2.800 2.919 30,232,755 2.8535 0.00%
2010-10-07 0 5.710 5.700 5.710 5.310 5.740 26,327,147 147,990,379 5.6212 2.849 2.844 2.849 2.650 2.864 52,756,396 2.8052 6.33%
2010-10-06 0 5.370 5.360 5.370 5.180 5.480 24,231,011 129,865,538 5.3595 2.680 2.675 2.680 2.585 2.735 48,555,995 2.6746 2.87%
2010-10-05 0 5.220 5.210 5.220 5.080 5.530 26,462,928 138,280,466 5.2254 2.605 2.600 2.605 2.535 2.760 53,028,485 2.6077 -2.25%
2010-10-04 0 5.340 5.320 5.330 4.950 5.350 33,713,299 174,430,206 5.1739 2.665 2.655 2.660 2.470 2.670 67,557,346 2.5820 14.10%
2010-09-30 0 4.680 4.670 4.680 4.590 4.700 4,161,488 19,408,525 4.6638 2.335 2.330 2.335 2.291 2.345 8,339,115 2.3274 0.00%
2010-09-29 0 4.680 4.660 4.680 4.650 4.730 3,606,290 16,901,566 4.6867 2.335 2.325 2.335 2.321 2.360 7,226,566 2.3388 0.21%
2010-09-28 0 4.670 4.660 4.680 4.630 4.740 5,836,844 27,372,058 4.6895 2.330 2.325 2.335 2.311 2.365 11,696,325 2.3402 -0.64%
2010-09-27 0 4.700 4.690 4.710 4.650 4.800 12,284,482 57,961,150 4.7182 2.345 2.340 2.350 2.321 2.395 24,616,606 2.3546 0.64%
2010-09-24 0 4.670 4.660 4.670 4.360 4.670 25,528,563 115,747,329 4.5340 2.330 2.325 2.330 2.176 2.330 51,156,131 2.2626 5.90%
2010-09-22 0 4.410 4.400 4.410 4.050 4.520 18,206,651 79,825,601 4.3844 2.201 2.196 2.201 2.021 2.256 36,483,911 2.1880 -2.43%
2010-09-21 0 4.520 4.510 4.520 4.490 4.610 15,097,228 68,616,846 4.5450 2.256 2.251 2.256 2.241 2.301 30,253,006 2.2681 -0.88%
2010-09-20 0 4.560 4.560 4.570 4.480 4.610 12,399,577 56,333,337 4.5432 2.276 2.276 2.281 2.236 2.301 24,847,242 2.2672 -0.87%
2010-09-17 0 4.600 4.560 4.610 4.450 4.670 21,322,404 97,329,746 4.5647 2.296 2.276 2.301 2.221 2.330 42,727,501 2.2779 2.00%
2010-09-16 0 4.510 4.500 4.510 4.400 4.570 9,673,347 43,668,828 4.5143 2.251 2.246 2.251 2.196 2.281 19,384,209 2.2528 1.58%
2010-09-15 0 4.490 4.460 4.470 4.420 4.530 7,376,333 32,924,327 4.4635 2.216 2.201 2.206 2.181 2.235 14,947,729 2.2026 -0.66%
2010-09-14 0 4.520 4.510 4.520 4.440 4.540 8,401,279 37,813,783 4.5010 2.231 2.226 2.231 2.191 2.240 17,024,725 2.2211 1.35%
2010-09-13 0 4.460 4.450 4.470 4.380 4.470 8,343,897 37,060,094 4.4416 2.201 2.196 2.206 2.161 2.206 16,908,443 2.1918 1.59%
2010-09-10 0 4.390 4.390 4.400 4.250 4.400 15,939,478 69,260,425 4.3452 2.166 2.166 2.171 2.097 2.171 32,300,466 2.1443 1.15%
2010-09-09 0 4.340 4.320 4.340 4.200 4.420 28,650,256 124,349,986 4.3403 2.142 2.132 2.142 2.073 2.181 58,058,151 2.1418 5.34%
2010-09-08 0 4.120 4.100 4.110 4.050 4.170 8,488,205 34,727,845 4.0913 2.033 2.023 2.028 1.999 2.058 17,200,876 2.0190 -1.20%
2010-09-07 0 4.170 4.160 4.170 4.150 4.250 3,752,831 15,638,831 4.1672 2.058 2.053 2.058 2.048 2.097 7,604,903 2.0564 -0.95%
2010-09-06 0 4.210 4.200 4.210 4.150 4.300 8,888,303 37,682,949 4.2396 2.078 2.073 2.078 2.048 2.122 18,011,652 2.0921 1.45%
2010-09-03 0 4.150 4.150 4.160 4.100 4.230 4,650,446 19,357,227 4.1624 2.048 2.048 2.053 2.023 2.087 9,423,870 2.0541 -0.72%
2010-09-02 0 4.180 4.170 4.190 4.140 4.220 9,217,319 38,572,527 4.1848 2.063 2.058 2.068 2.043 2.082 18,678,385 2.0651 0.48%
2010-09-01 0 4.160 4.170 4.180 4.050 4.210 15,408,252 64,035,281 4.1559 2.053 2.058 2.063 1.999 2.078 31,223,966 2.0508 2.97%
2010-08-31 0 4.040 4.010 4.040 3.830 4.050 16,901,887 67,152,580 3.9731 1.994 1.979 1.994 1.890 1.999 34,250,735 1.9606 3.86%
2010-08-30 0 3.890 3.860 3.890 3.820 3.900 3,897,108 15,072,625 3.8676 1.920 1.905 1.920 1.885 1.925 7,897,273 1.9086 2.37%
2010-08-27 0 3.800 3.800 3.820 3.790 3.860 3,665,059 14,013,280 3.8235 1.875 1.875 1.885 1.870 1.905 7,427,038 1.8868 -1.81%
2010-08-26 0 3.870 3.840 3.870 3.820 3.920 2,815,930 10,862,101 3.8574 1.910 1.895 1.910 1.885 1.934 5,706,326 1.9035 -0.77%
2010-08-25 0 3.900 3.870 3.900 3.830 3.950 7,072,204 27,369,893 3.8701 1.925 1.910 1.925 1.890 1.949 14,331,428 1.9098 0.00%
2010-08-24 0 3.900 3.880 3.910 3.850 3.990 9,805,668 38,545,560 3.9309 1.925 1.915 1.929 1.900 1.969 19,870,641 1.9398 -2.50%
2010-08-23 0 4.000 3.990 4.000 3.920 4.040 16,871,993 67,280,729 3.9877 1.974 1.969 1.974 1.934 1.994 34,190,156 1.9678 1.78%
2010-08-20 0 3.930 3.920 3.940 3.860 4.000 24,514,641 95,967,641 3.9147 1.939 1.934 1.944 1.905 1.974 49,677,557 1.9318 -0.51%
2010-08-19 0 3.950 3.940 3.950 3.760 3.970 31,496,554 122,394,872 3.8860 1.949 1.944 1.949 1.855 1.959 63,826,016 1.9176 3.13%
2010-08-18 0 3.830 3.800 3.830 3.770 3.870 17,520,371 66,998,358 3.8240 1.890 1.875 1.890 1.860 1.910 35,504,058 1.8871 2.68%
2010-08-17 0 3.730 3.720 3.730 3.650 4.000 19,903,164 76,130,594 3.8250 1.841 1.836 1.841 1.801 1.974 40,332,656 1.8876 -4.36%
2010-08-16 0 3.900 3.900 3.910 3.760 3.960 17,180,160 66,434,124 3.8669 1.925 1.925 1.929 1.855 1.954 34,814,639 1.9082 1.56%
2010-08-13 0 3.840 3.840 3.850 3.500 3.880 32,165,614 119,878,592 3.7269 1.895 1.895 1.900 1.727 1.915 65,181,829 1.8391 5.79%
2010-08-12 0 3.630 3.620 3.630 3.510 3.640 12,149,328 43,451,230 3.5764 1.791 1.786 1.791 1.732 1.796 24,619,938 1.7649 0.55%
2010-08-11 0 3.610 3.600 3.610 3.520 3.620 8,444,383 30,123,165 3.5672 1.781 1.777 1.781 1.737 1.786 17,112,073 1.7603 0.56%
2010-08-10 0 3.590 3.580 3.590 3.520 3.670 11,455,573 40,954,593 3.5751 1.772 1.767 1.772 1.737 1.811 23,214,082 1.7642 -1.64%
2010-08-09 0 3.650 3.630 3.640 3.420 3.650 19,763,018 70,815,098 3.5832 1.801 1.791 1.796 1.688 1.801 40,048,657 1.7682 6.10%
2010-08-06 0 3.440 3.430 3.440 3.270 3.490 16,302,809 55,729,108 3.4184 1.698 1.693 1.698 1.614 1.722 33,036,736 1.6869 2.99%
2010-08-05 0 3.340 3.340 3.350 3.310 3.420 6,719,217 22,560,257 3.3576 1.648 1.648 1.653 1.633 1.688 13,616,120 1.6569 -2.34%
2010-08-04 0 3.420 3.400 3.430 3.380 3.440 8,918,068 30,434,804 3.4127 1.688 1.678 1.693 1.668 1.698 18,071,969 1.6841 1.18%
2010-08-03 0 3.380 3.370 3.380 3.300 3.450 17,361,956 58,614,056 3.3760 1.668 1.663 1.668 1.628 1.702 35,183,039 1.6660 -1.74%
2010-08-02 0 3.440 3.430 3.440 3.400 3.480 12,553,066 43,135,472 3.4362 1.698 1.693 1.698 1.678 1.717 25,438,090 1.6957 1.47%
2010-07-30 0 3.390 3.390 3.400 3.230 3.440 15,275,021 51,339,975 3.3610 1.673 1.673 1.678 1.594 1.698 30,953,981 1.6586 3.67%
2010-07-29 0 3.270 3.260 3.280 3.230 3.350 7,019,247 22,944,777 3.2688 1.614 1.609 1.619 1.594 1.653 14,224,114 1.6131 -1.51%
2010-07-28 0 3.320 3.290 3.320 3.280 3.390 12,208,503 40,616,261 3.3269 1.638 1.624 1.638 1.619 1.673 24,739,853 1.6417 0.00%
2010-07-27 0 3.320 3.320 3.330 3.240 3.360 29,265,961 96,930,531 3.3121 1.638 1.638 1.643 1.599 1.658 59,305,843 1.6344 5.73%
2010-07-26 0 3.140 3.120 3.140 3.110 3.240 6,462,503 20,463,274 3.1665 1.550 1.540 1.550 1.535 1.599 13,095,903 1.5626 -0.63%
2010-07-23 0 3.160 3.140 3.160 3.080 3.200 15,405,494 48,465,449 3.1460 1.559 1.550 1.559 1.520 1.579 31,218,377 1.5525 0.00%
2010-07-22 0 3.160 3.150 3.170 2.990 3.230 42,075,242 130,991,711 3.1133 1.559 1.554 1.564 1.475 1.594 85,263,139 1.5363 6.76%
2010-07-21 0 2.960 2.950 2.970 2.840 2.970 15,505,975 44,990,934 2.9015 1.461 1.456 1.466 1.401 1.466 31,421,996 1.4318 4.96%
2010-07-20 0 2.820 2.810 2.820 2.700 2.840 9,515,534 26,544,994 2.7896 1.392 1.387 1.392 1.332 1.401 19,282,701 1.3766 3.68%
2010-07-19 0 2.720 2.710 2.720 2.680 2.780 2,452,800 6,679,634 2.7233 1.342 1.337 1.342 1.323 1.372 4,970,463 1.3439 -2.16%
2010-07-16 0 2.780 2.770 2.780 2.750 2.850 7,111,600 19,839,136 2.7897 1.372 1.367 1.372 1.357 1.406 14,411,262 1.3766 0.72%
2010-07-15 0 2.760 2.750 2.760 2.710 2.800 2,844,473 7,843,147 2.7573 1.362 1.357 1.362 1.337 1.382 5,764,166 1.3607 -1.08%
2010-07-14 0 2.790 2.780 2.790 2.760 2.840 7,961,386 22,251,801 2.7950 1.377 1.372 1.377 1.362 1.401 16,133,306 1.3792 1.09%
2010-07-13 0 2.760 2.750 2.770 2.710 2.850 10,168,665 27,951,689 2.7488 1.362 1.357 1.367 1.337 1.406 20,606,234 1.3565 -1.78%
2010-07-12 0 2.810 2.800 2.820 2.790 2.970 7,005,206 20,105,683 2.8701 1.387 1.382 1.392 1.377 1.466 14,195,661 1.4163 -2.77%
2010-07-09 0 2.890 2.880 2.890 2.860 2.970 23,792,280 68,773,838 2.8906 1.426 1.421 1.426 1.411 1.466 48,213,733 1.4264 2.12%
2010-07-08 0 2.830 2.820 2.830 2.550 2.870 44,006,332 122,536,248 2.7845 1.397 1.392 1.397 1.258 1.416 89,176,386 1.3741 13.20%
2010-07-07 0 2.500 2.490 2.500 2.370 2.510 5,609,600 13,848,912 2.4688 1.234 1.229 1.234 1.170 1.239 11,367,543 1.2183 5.04%
2010-07-06 0 2.380 2.370 2.390 2.350 2.420 1,562,306 3,713,022 2.3766 1.174 1.170 1.179 1.160 1.194 3,165,926 1.1728 0.00%
2010-07-05 0 2.380 2.390 2.400 2.350 2.400 658,000 1,565,026 2.3785 1.174 1.179 1.184 1.160 1.184 1,333,400 1.1737 0.00%
2010-07-02 0 2.380 2.370 2.380 2.350 2.420 4,755,079 11,271,931 2.3705 1.174 1.170 1.174 1.160 1.194 9,635,903 1.1698 -0.42%
2010-06-30 0 2.390 2.380 2.390 2.320 2.460 5,039,949 12,021,186 2.3852 1.179 1.174 1.179 1.145 1.214 10,213,177 1.1770 -2.05%
2010-06-29 0 2.440 2.440 2.450 2.430 2.550 1,846,000 4,590,520 2.4867 1.204 1.204 1.209 1.199 1.258 3,740,816 1.2271 -4.69%
2010-06-28 0 2.560 2.520 2.570 2.520 2.580 911,689 2,313,856 2.5380 1.263 1.244 1.268 1.244 1.273 1,847,487 1.2524 0.39%
2010-06-25 0 2.550 2.520 2.540 2.500 2.650 2,408,078 6,136,071 2.5481 1.258 1.244 1.253 1.234 1.308 4,879,836 1.2574 0.00%
2010-06-24 0 2.550 2.540 2.550 2.540 2.610 2,318,000 5,960,254 2.5713 1.258 1.253 1.258 1.253 1.288 4,697,298 1.2689 -0.78%
2010-06-23 0 2.570 2.560 2.570 2.540 2.630 3,592,000 9,204,934 2.5626 1.268 1.263 1.268 1.253 1.298 7,278,988 1.2646 -1.15%
2010-06-22 0 2.600 2.570 2.600 2.470 2.610 8,511,650 21,914,697 2.5747 1.283 1.268 1.283 1.219 1.288 17,248,386 1.2705 4.42%
2010-06-21 0 2.490 2.470 2.500 2.390 2.500 7,348,000 18,082,880 2.4609 1.229 1.219 1.234 1.179 1.234 14,890,314 1.2144 4.18%
2010-06-18 0 2.390 2.380 2.400 2.310 2.450 13,298,781 31,758,735 2.3881 1.179 1.174 1.184 1.140 1.209 26,949,240 1.1785 3.46%
2010-06-17 0 2.310 2.310 2.320 2.180 2.330 15,855,324 35,536,549 2.2413 1.140 1.140 1.145 1.076 1.150 32,129,933 1.1060 2.21%
2010-06-15 0 2.260 2.240 2.250 2.150 2.330 12,624,000 28,572,352 2.2633 1.115 1.105 1.110 1.061 1.150 25,581,834 1.1169 -3.42%
2010-06-14 0 2.340 2.330 2.340 2.310 2.440 5,044,807 11,976,628 2.3741 1.155 1.150 1.155 1.140 1.204 10,223,021 1.1715 0.00%
2010-06-11 0 2.340 2.340 2.350 2.330 2.400 2,131,200 5,015,764 2.3535 1.155 1.155 1.160 1.150 1.184 4,318,758 1.1614 0.86%
2010-06-10 0 2.320 2.310 2.320 2.290 2.360 2,101,600 4,884,656 2.3243 1.145 1.140 1.145 1.130 1.165 4,258,776 1.1470 1.31%
2010-06-09 0 2.290 2.270 2.290 2.210 2.380 3,988,000 9,149,560 2.2943 1.130 1.120 1.130 1.091 1.174 8,081,460 1.1322 -3.38%
2010-06-08 0 2.370 2.360 2.370 2.350 2.380 1,030,000 2,433,900 2.3630 1.170 1.165 1.170 1.160 1.174 2,087,238 1.1661 0.00%
2010-06-07 0 2.370 2.360 2.380 2.340 2.390 1,667,276 3,954,037 2.3716 1.170 1.165 1.174 1.155 1.179 3,378,642 1.1703 -2.87%
2010-06-04 0 2.440 2.410 2.440 2.390 2.460 1,484,000 3,593,080 2.4212 1.204 1.189 1.204 1.179 1.214 3,007,244 1.1948 -0.20%
2010-06-03 0 2.480 2.470 2.480 2.440 2.500 1,846,620 4,550,226 2.4641 1.207 1.202 1.207 1.187 1.216 3,795,640 1.1988 2.06%
2010-06-02 0 2.430 2.430 2.450 2.390 2.460 2,130,288 5,155,733 2.4202 1.182 1.182 1.192 1.163 1.197 4,378,706 1.1775 0.41%
2010-06-01 0 2.420 2.420 2.430 2.400 2.540 4,908,621 12,065,126 2.4579 1.177 1.177 1.182 1.168 1.236 10,089,439 1.1958 -4.72%
2010-05-31 0 2.540 2.530 2.550 2.520 2.590 1,645,197 4,193,669 2.5490 1.236 1.231 1.241 1.226 1.260 3,381,625 1.2401 0.00%
2010-05-28 0 2.540 2.530 2.540 2.520 2.600 6,048,703 15,400,596 2.5461 1.236 1.231 1.236 1.226 1.265 12,432,824 1.2387 2.01%
2010-05-27 0 2.490 2.480 2.500 2.420 2.520 3,944,444 9,799,986 2.4845 1.211 1.207 1.216 1.177 1.226 8,107,619 1.2087 1.63%
2010-05-26 0 2.450 2.460 2.470 2.390 2.500 5,539,047 13,480,383 2.4337 1.192 1.197 1.202 1.163 1.216 11,385,250 1.1840 -2.00%
2010-05-25 0 2.500 2.490 2.500 2.440 2.600 3,264,245 8,166,480 2.5018 1.216 1.211 1.216 1.187 1.265 6,709,502 1.2172 -3.85%
2010-05-24 0 2.600 2.590 2.600 2.550 2.670 3,514,976 9,127,906 2.5969 1.265 1.260 1.265 1.241 1.299 7,224,867 1.2634 1.96%
2010-05-20 0 2.550 2.530 2.550 2.430 2.650 7,075,200 17,971,688 2.5401 1.241 1.231 1.241 1.182 1.289 14,542,740 1.2358 -3.41%
2010-05-19 0 2.640 2.630 2.640 2.610 2.690 2,250,513 5,940,896 2.6398 1.284 1.280 1.284 1.270 1.309 4,625,823 1.2843 -2.22%
2010-05-18 0 2.700 2.690 2.700 2.610 2.740 2,496,000 6,648,260 2.6636 1.314 1.309 1.314 1.270 1.333 5,130,410 1.2959 2.27%
2010-05-17 0 2.640 2.630 2.690 2.630 2.700 3,149,208 8,365,972 2.6565 1.284 1.280 1.309 1.280 1.314 6,473,048 1.2924 -4.00%
2010-05-14 0 2.750 2.720 2.750 2.700 2.750 2,633,602 7,198,297 2.7333 1.338 1.323 1.338 1.314 1.338 5,413,245 1.3298 0.00%
2010-05-13 0 2.750 2.730 2.750 2.670 2.750 3,652,440 9,973,553 2.7307 1.338 1.328 1.338 1.299 1.338 7,507,418 1.3285 2.23%
2010-05-12 0 2.690 2.670 2.690 2.630 2.750 3,497,288 9,361,325 2.6767 1.309 1.299 1.309 1.280 1.338 7,188,510 1.3023 -0.37%
2010-05-11 0 2.700 2.680 2.700 2.640 2.700 5,894,222 15,727,135 2.6682 1.314 1.304 1.314 1.284 1.314 12,115,295 1.2981 2.66%
2010-05-10 0 2.630 2.600 2.630 2.570 2.650 4,516,713 11,803,978 2.6134 1.280 1.265 1.280 1.250 1.289 9,283,890 1.2714 3.54%
2010-05-07 0 2.540 2.520 2.550 2.420 2.630 3,764,609 9,435,629 2.5064 1.236 1.226 1.241 1.177 1.280 7,737,976 1.2194 0.40%
2010-05-06 0 2.530 2.530 2.540 2.480 2.550 3,990,396 10,016,886 2.5102 1.231 1.231 1.236 1.207 1.241 8,202,071 1.2213 -0.78%
2010-05-05 0 2.550 2.550 2.560 2.530 2.630 10,571,200 27,006,936 2.5548 1.241 1.241 1.245 1.231 1.280 21,728,603 1.2429 -5.20%
2010-05-04 0 2.690 2.680 2.690 2.670 2.730 6,004,358 16,180,962 2.6949 1.309 1.304 1.309 1.299 1.328 12,341,675 1.3111 -0.74%
2010-05-03 0 2.710 2.690 2.710 2.700 2.750 5,828,412 15,892,468 2.7267 1.318 1.309 1.318 1.314 1.338 11,980,026 1.3266 -0.37%
2010-04-30 0 2.720 2.710 2.720 2.620 2.770 3,852,220 10,364,991 2.6907 1.323 1.318 1.323 1.275 1.348 7,918,056 1.3090 0.74%
2010-04-29 0 2.700 2.700 2.710 2.640 2.760 2,818,000 7,624,060 2.7055 1.314 1.314 1.318 1.284 1.343 5,792,266 1.3162 0.75%
2010-04-28 0 2.680 2.670 2.680 2.580 2.680 2,530,189 6,670,423 2.6363 1.304 1.299 1.304 1.255 1.304 5,200,684 1.2826 1.52%
2010-04-27 0 2.640 2.630 2.640 2.630 2.700 2,408,752 6,377,358 2.6476 1.284 1.280 1.284 1.280 1.314 4,951,076 1.2881 -2.94%
2010-04-26 0 2.720 2.710 2.720 2.690 2.770 2,993,684 8,135,769 2.7176 1.323 1.318 1.323 1.309 1.348 6,153,376 1.3222 0.74%
2010-04-23 0 2.700 2.700 2.730 2.690 2.840 13,163,962 36,286,002 2.7565 1.314 1.314 1.328 1.309 1.382 27,057,903 1.3411 0.75%
2010-04-22 0 2.680 2.670 2.680 2.580 2.690 6,644,128 17,544,449 2.6406 1.304 1.299 1.304 1.255 1.309 13,656,692 1.2847 3.08%
2010-04-21 0 2.600 2.590 2.600 2.550 2.650 10,506,798 27,253,855 2.5939 1.265 1.260 1.265 1.241 1.289 21,596,228 1.2620 -1.14%
2010-04-20 0 2.630 2.620 2.630 2.590 2.730 10,765,200 28,368,144 2.6352 1.280 1.275 1.280 1.260 1.328 22,127,361 1.2820 -2.95%
2010-04-19 0 2.710 2.700 2.710 2.650 2.710 2,511,193 6,721,050 2.6764 1.318 1.314 1.318 1.289 1.318 5,161,639 1.3021 -1.45%
2010-04-16 0 2.750 2.740 2.750 2.680 2.780 4,858,707 13,259,663 2.7291 1.338 1.333 1.338 1.304 1.353 9,986,843 1.3277 -1.08%
2010-04-15 0 2.780 2.780 2.800 2.770 2.890 11,223,449 31,477,843 2.8046 1.353 1.353 1.362 1.348 1.406 23,069,270 1.3645 -2.46%
2010-04-14 0 2.850 2.850 2.860 2.830 2.980 6,918,669 19,900,987 2.8764 1.387 1.387 1.391 1.377 1.450 14,220,998 1.3994 -2.40%
2010-04-13 0 2.920 2.910 2.930 2.860 2.970 4,097,996 11,877,393 2.8983 1.421 1.416 1.425 1.391 1.445 8,423,237 1.4101 -1.68%
2010-04-12 0 2.970 2.950 2.970 2.950 2.980 3,301,668 9,767,984 2.9585 1.445 1.435 1.445 1.435 1.450 6,786,423 1.4393 0.68%
2010-04-09 0 2.950 2.940 2.950 2.900 3.010 5,373,700 15,856,157 2.9507 1.435 1.430 1.435 1.411 1.464 11,045,387 1.4355 -1.67%
2010-04-08 0 3.000 2.990 3.010 2.990 3.070 4,022,488 12,109,491 3.0104 1.460 1.455 1.464 1.455 1.494 8,268,034 1.4646 -1.64%
2010-04-07 0 3.050 3.040 3.050 2.990 3.060 5,374,664 16,272,269 3.0276 1.484 1.479 1.484 1.455 1.489 11,047,368 1.4730 2.01%
2010-04-01 0 2.990 2.980 3.000 2.970 3.070 7,351,344 22,097,846 3.0060 1.455 1.450 1.460 1.445 1.494 15,110,341 1.4624 -1.32%
2010-03-31 0 3.030 3.030 3.060 3.000 3.070 4,697,370 14,331,225 3.0509 1.474 1.474 1.489 1.460 1.494 9,655,222 1.4843 1.34%
2010-03-30 0 2.990 2.990 3.000 2.970 3.040 2,271,308 6,817,864 3.0017 1.455 1.455 1.460 1.445 1.479 4,668,566 1.4604 -0.33%
2010-03-29 0 3.000 3.000 3.010 2.970 3.020 3,475,156 10,398,726 2.9923 1.460 1.460 1.464 1.445 1.469 7,143,019 1.4558 1.35%
2010-03-26 0 2.960 2.960 2.970 2.950 3.010 4,080,664 12,203,892 2.9907 1.440 1.440 1.445 1.435 1.464 8,387,612 1.4550 -1.33%
2010-03-25 0 3.000 3.000 3.010 2.980 3.050 3,559,200 10,724,904 3.0133 1.460 1.460 1.464 1.450 1.484 7,315,768 1.4660 -2.60%
2010-03-24 0 3.080 3.080 3.090 3.060 3.130 2,228,398 6,894,842 3.0941 1.498 1.498 1.503 1.489 1.523 4,580,367 1.5053 -0.65%
2010-03-23 0 3.100 3.080 3.100 3.030 3.130 4,739,532 14,674,402 3.0962 1.508 1.498 1.508 1.474 1.523 9,741,884 1.5063 1.31%
2010-03-22 0 3.060 3.040 3.050 3.010 3.090 3,281,332 9,958,209 3.0348 1.489 1.479 1.484 1.464 1.503 6,744,623 1.4765 -0.97%
2010-03-19 0 3.090 3.070 3.100 3.060 3.170 3,233,895 10,086,488 3.1190 1.503 1.494 1.508 1.489 1.542 6,647,119 1.5174 -1.28%
2010-03-18 0 3.130 3.120 3.130 3.090 3.170 10,609,022 33,112,031 3.1211 1.523 1.518 1.523 1.503 1.542 21,806,344 1.5185 1.62%
2010-03-17 0 3.080 3.080 3.090 3.060 3.120 6,138,178 18,980,647 3.0922 1.498 1.498 1.503 1.489 1.518 12,616,735 1.5044 0.98%
2010-03-16 0 3.050 3.040 3.050 3.040 3.130 3,228,227 9,928,029 3.0754 1.484 1.479 1.484 1.479 1.523 6,635,468 1.4962 -1.29%
2010-03-15 0 3.090 3.090 3.100 3.030 3.120 2,963,539 9,157,917 3.0902 1.503 1.503 1.508 1.474 1.518 6,091,415 1.5034 1.64%
2010-03-12 0 3.040 3.040 3.060 3.020 3.100 6,840,444 21,003,890 3.0705 1.479 1.479 1.489 1.469 1.508 14,060,210 1.4939 -1.94%
2010-03-11 0 3.100 3.090 3.110 3.080 3.180 4,925,784 15,371,977 3.1207 1.508 1.503 1.513 1.498 1.547 10,124,717 1.5183 -1.59%
2010-03-10 0 3.150 3.150 3.160 3.130 3.220 7,854,834 24,853,277 3.1641 1.533 1.533 1.537 1.523 1.567 16,145,241 1.5394 -1.25%
2010-03-09 0 3.190 3.180 3.190 3.110 3.190 5,962,236 18,767,458 3.1477 1.552 1.547 1.552 1.513 1.552 12,255,095 1.5314 2.57%
2010-03-08 0 3.110 3.100 3.110 3.000 3.120 8,525,088 26,148,282 3.0672 1.513 1.508 1.513 1.460 1.518 17,522,916 1.4922 4.36%
2010-03-05 0 2.980 2.960 3.000 2.850 3.000 8,128,861 23,970,757 2.9488 1.450 1.440 1.460 1.387 1.460 16,708,490 1.4346 4.56%
2010-03-04 0 2.850 2.850 2.860 2.830 2.930 6,292,444 18,079,483 2.8732 1.387 1.387 1.391 1.377 1.425 12,933,822 1.3978 -2.06%
2010-03-03 0 2.910 2.900 2.910 2.890 2.970 5,650,210 16,515,502 2.9230 1.416 1.411 1.416 1.406 1.445 11,613,740 1.4221 0.69%
2010-03-02 0 2.890 2.880 2.890 2.820 2.920 5,671,700 16,279,043 2.8702 1.406 1.401 1.406 1.372 1.421 11,657,912 1.3964 0.70%
2010-03-01 0 2.870 2.850 2.870 2.800 2.910 7,811,332 22,323,941 2.8579 1.396 1.387 1.396 1.362 1.416 16,055,824 1.3904 1.77%
2010-02-26 0 2.820 2.820 2.840 2.650 2.860 19,954,177 55,402,458 2.7765 1.372 1.372 1.382 1.289 1.391 41,014,869 1.3508 6.42%
2010-02-25 0 2.650 2.640 2.650 2.580 2.650 8,551,703 22,425,204 2.6223 1.289 1.284 1.289 1.255 1.289 17,577,622 1.2758 3.52%
2010-02-24 0 2.560 2.560 2.570 2.540 2.630 7,967,200 20,614,144 2.5874 1.245 1.245 1.250 1.236 1.280 16,376,204 1.2588 -1.16%
2010-02-23 0 2.590 2.580 2.590 2.380 2.600 7,817,000 19,593,300 2.5065 1.260 1.255 1.260 1.158 1.265 16,067,475 1.2194 6.15%
2010-02-22 0 2.440 2.430 2.450 2.410 2.460 6,769,991 16,529,855 2.4416 1.187 1.182 1.192 1.172 1.197 13,915,397 1.1879 2.52%
2010-02-19 0 2.380 2.370 2.380 2.350 2.500 9,264,216 22,311,741 2.4084 1.158 1.153 1.158 1.143 1.216 19,042,159 1.1717 -4.42%
2010-02-18 0 2.490 2.470 2.490 2.450 2.580 12,201,000 30,762,056 2.5213 1.211 1.202 1.211 1.192 1.255 25,078,580 1.2266 -3.11%
2010-02-17 0 2.570 2.570 2.600 2.520 2.700 13,435,995 35,293,144 2.6268 1.250 1.250 1.265 1.226 1.314 27,617,054 1.2779 -2.65%
2010-02-12 0 2.640 2.630 2.650 2.610 2.740 8,019,489 21,407,834 2.6695 1.284 1.280 1.289 1.270 1.333 16,483,681 1.2987 -1.86%
2010-02-11 0 2.690 2.690 2.700 2.680 2.750 8,545,688 23,049,622 2.6972 1.309 1.309 1.314 1.304 1.338 17,565,259 1.3122 -0.37%
2010-02-10 0 2.700 2.700 2.720 2.500 2.770 6,104,849 16,222,254 2.6573 1.314 1.314 1.323 1.216 1.348 12,548,229 1.2928 8.00%
2010-02-09 0 2.500 2.500 2.520 2.450 2.570 3,952,990 9,907,546 2.5063 1.216 1.216 1.226 1.192 1.250 8,125,184 1.2194 -2.34%
2010-02-08 0 2.560 2.560 2.580 2.550 2.720 2,736,900 7,102,090 2.5949 1.245 1.245 1.255 1.241 1.323 5,625,569 1.2625 -2.66%
2010-02-05 0 2.630 2.630 2.650 2.530 2.660 5,962,408 15,521,857 2.6033 1.280 1.280 1.289 1.231 1.294 12,255,448 1.2665 -1.13%
2010-02-04 0 2.660 2.660 2.670 2.640 2.740 6,449,682 17,253,994 2.6752 1.294 1.294 1.299 1.284 1.333 13,257,017 1.3015 -3.27%
2010-02-03 0 2.750 2.740 2.750 2.720 2.800 6,714,038 18,539,501 2.7613 1.338 1.333 1.338 1.323 1.362 13,800,388 1.3434 1.85%
2010-02-02 0 2.700 2.690 2.700 2.650 2.770 2,664,818 7,211,401 2.7062 1.314 1.309 1.314 1.289 1.348 5,477,408 1.3166 0.75%
2010-02-01 0 2.680 2.680 2.700 2.660 2.750 2,420,664 6,524,226 2.6952 1.304 1.304 1.314 1.294 1.338 4,975,561 1.3113 -1.11%
2010-01-29 0 2.710 2.700 2.720 2.690 2.780 3,450,439 9,388,807 2.7210 1.318 1.314 1.323 1.309 1.353 7,092,215 1.3238 -2.17%
2010-01-28 0 2.770 2.770 2.780 2.750 2.840 2,909,600 8,091,860 2.7811 1.348 1.348 1.353 1.338 1.382 5,980,546 1.3530 -1.07%
2010-01-27 0 2.800 2.760 2.800 2.640 2.890 7,632,294 21,074,875 2.7613 1.362 1.343 1.362 1.284 1.406 15,687,820 1.3434 -0.36%
2010-01-26 0 2.810 2.810 2.830 2.760 2.910 7,960,915 22,492,356 2.8253 1.367 1.367 1.377 1.343 1.416 16,363,285 1.3746 0.00%
2010-01-25 0 2.810 2.810 2.830 2.800 2.870 4,698,700 13,322,339 2.8353 1.367 1.367 1.377 1.362 1.396 9,657,956 1.3794 -3.44%
2010-01-22 0 2.910 2.900 2.920 2.800 2.990 11,252,700 32,200,404 2.8616 1.416 1.411 1.421 1.362 1.455 23,129,394 1.3922 -3.32%
2010-01-21 0 3.010 3.010 3.040 3.000 3.140 12,729,875 38,616,967 3.0336 1.464 1.464 1.479 1.460 1.528 26,165,657 1.4759 -4.14%
2010-01-20 0 3.140 3.140 3.170 3.050 3.170 4,892,420 15,165,930 3.0999 1.528 1.528 1.542 1.484 1.542 10,056,138 1.5081 0.32%
2010-01-19 0 3.130 3.130 3.140 3.090 3.140 1,259,824 3,921,172 3.1125 1.523 1.523 1.528 1.503 1.528 2,589,509 1.5143 0.64%
2010-01-18 0 3.110 3.100 3.120 3.030 3.130 4,644,999 14,343,624 3.0880 1.513 1.508 1.518 1.474 1.523 9,547,576 1.5023 0.65%
2010-01-15 0 3.090 3.090 3.100 3.080 3.250 9,113,800 28,373,092 3.1132 1.503 1.503 1.508 1.498 1.581 18,732,986 1.5146 -3.74%
2010-01-14 0 3.210 3.200 3.210 3.160 3.250 2,886,264 9,265,884 3.2103 1.562 1.557 1.562 1.537 1.581 5,932,579 1.5619 3.55%
2010-01-13 0 3.100 3.110 3.120 3.100 3.200 5,041,299 15,839,433 3.1419 1.508 1.513 1.518 1.508 1.557 10,362,152 1.5286 -4.02%
2010-01-12 0 3.230 3.220 3.230 3.200 3.260 2,985,444 9,656,292 3.2345 1.571 1.567 1.571 1.557 1.586 6,136,439 1.5736 0.31%
2010-01-11 0 3.220 3.220 3.230 3.200 3.350 5,882,118 19,204,283 3.2649 1.567 1.567 1.571 1.557 1.630 12,090,416 1.5884 -1.23%
2010-01-08 0 3.260 3.250 3.280 3.240 3.350 7,729,707 25,449,839 3.2925 1.586 1.581 1.596 1.576 1.630 15,888,048 1.6018 -1.51%
2010-01-07 0 3.310 3.290 3.320 3.290 3.410 8,802,000 29,315,900 3.3306 1.610 1.601 1.615 1.601 1.659 18,092,096 1.6204 -1.49%
2010-01-06 0 3.360 3.370 3.380 3.300 3.410 5,464,442 18,313,316 3.3514 1.635 1.640 1.644 1.605 1.659 11,231,903 1.6305 0.60%
2010-01-05 0 3.340 3.330 3.340 3.300 3.380 2,228,042 7,831,352 3.5149 1.625 1.620 1.625 1.605 1.644 4,579,635 1.7100 -0.60%
2010-01-04 0 3.360 3.360 3.370 3.280 3.380 3,175,945 10,597,305 3.3367 1.635 1.635 1.640 1.596 1.644 6,528,005 1.6234 1.82%
2009-12-31 0 3.300 3.290 3.330 3.280 3.350 906,398 2,995,770 3.3051 1.605 1.601 1.620 1.596 1.630 1,863,058 1.6080 -0.90%
2009-12-30 0 3.330 3.330 3.350 3.310 3.400 1,323,920 4,447,245 3.3591 1.620 1.620 1.630 1.610 1.654 2,721,255 1.6343 -1.48%
2009-12-29 0 3.380 3.370 3.380 3.160 3.390 3,740,800 12,507,804 3.3436 1.644 1.640 1.644 1.537 1.649 7,689,038 1.6267 4.32%
2009-12-28 0 3.240 3.230 3.270 3.200 3.280 1,591,152 5,164,572 3.2458 1.576 1.571 1.591 1.557 1.596 3,270,538 1.5791 -0.92%
2009-12-24 0 3.270 3.240 3.270 3.200 3.280 431,604 1,398,013 3.2391 1.591 1.576 1.591 1.557 1.596 887,142 1.5759 1.24%
2009-12-23 0 3.230 3.210 3.250 3.150 3.280 594,318 1,897,774 3.1932 1.571 1.562 1.581 1.533 1.596 1,221,593 1.5535 0.31%
2009-12-22 0 3.220 3.180 3.220 3.140 3.250 2,527,097 8,096,178 3.2037 1.567 1.547 1.567 1.528 1.581 5,194,329 1.5587 1.90%
2009-12-21 0 3.160 3.160 3.180 3.160 3.290 1,131,128 3,613,108 3.1943 1.537 1.537 1.547 1.537 1.601 2,324,980 1.5540 -3.95%
2009-12-18 0 3.290 3.280 3.300 3.160 3.300 5,463,521 17,565,748 3.2151 1.601 1.596 1.605 1.537 1.605 11,230,010 1.5642 1.54%
2009-12-17 0 3.240 3.230 3.240 3.200 3.350 3,070,038 9,989,195 3.2538 1.576 1.571 1.576 1.557 1.630 6,310,318 1.5830 -0.61%
2009-12-16 0 3.260 3.260 3.280 3.240 3.350 4,706,915 15,357,110 3.2627 1.586 1.586 1.596 1.576 1.630 9,674,842 1.5873 -2.40%
2009-12-15 0 3.340 3.310 3.350 3.300 3.420 3,762,251 12,551,859 3.3363 1.625 1.610 1.630 1.605 1.664 7,733,129 1.6231 -2.05%
2009-12-14 0 3.410 3.410 3.420 3.370 3.480 2,714,281 9,304,075 3.4278 1.659 1.659 1.664 1.640 1.693 5,579,077 1.6677 0.29%
2009-12-11 0 3.400 3.370 3.400 3.340 3.500 4,742,039 16,155,010 3.4068 1.654 1.640 1.654 1.625 1.703 9,747,037 1.6574 0.00%
2009-12-10 0 3.400 3.390 3.400 3.370 3.510 3,197,036 10,955,673 3.4268 1.654 1.649 1.654 1.640 1.708 6,571,357 1.6672 -3.13%
2009-12-09 0 3.510 3.500 3.510 3.480 3.590 11,233,198 39,645,569 3.5293 1.708 1.703 1.708 1.693 1.747 23,089,309 1.7171 -2.23%
2009-12-08 0 3.590 3.570 3.590 3.500 3.600 4,739,321 16,968,752 3.5804 1.747 1.737 1.747 1.703 1.751 9,741,451 1.7419 1.99%
2009-12-07 0 3.520 3.500 3.540 3.480 3.590 2,840,895 10,031,740 3.5312 1.713 1.703 1.722 1.693 1.747 5,839,326 1.7180 -1.40%
2009-12-04 0 3.570 3.570 3.590 3.550 3.610 6,282,658 22,499,116 3.5811 1.737 1.737 1.747 1.727 1.756 12,913,707 1.7423 -1.11%
2009-12-03 0 3.610 3.590 3.610 3.490 3.650 6,631,047 23,692,018 3.5729 1.756 1.747 1.756 1.698 1.776 13,629,804 1.7383 0.56%
2009-12-02 0 3.590 3.580 3.590 3.500 3.620 16,128,759 57,801,321 3.5837 1.747 1.742 1.747 1.703 1.761 33,151,903 1.7435 4.06%
2009-12-01 0 3.450 3.430 3.450 3.290 3.480 5,365,491 18,358,428 3.4216 1.678 1.669 1.678 1.601 1.693 11,028,514 1.6646 3.92%
2009-11-30 0 3.320 3.310 3.320 3.260 3.330 5,239,117 17,309,429 3.3039 1.615 1.610 1.615 1.586 1.620 10,768,758 1.6074 4.40%
2009-11-27 0 3.180 3.160 3.170 3.130 3.300 21,482,966 68,698,979 3.1978 1.547 1.537 1.542 1.523 1.605 44,157,223 1.5558 -7.02%
2009-11-26 0 3.420 3.420 3.430 3.380 3.650 7,129,824 24,782,640 3.4759 1.664 1.664 1.669 1.644 1.776 14,655,017 1.6911 -5.52%
2009-11-25 0 3.620 3.600 3.610 3.500 3.630 9,065,608 32,522,408 3.5874 1.761 1.751 1.756 1.703 1.766 18,633,930 1.7453 3.13%
2009-11-24 0 3.510 3.510 3.560 3.420 3.650 21,579,452 76,757,517 3.5570 1.708 1.708 1.732 1.664 1.776 44,355,545 1.7305 3.24%
2009-11-23 0 3.400 3.390 3.400 3.300 3.420 7,354,576 24,957,934 3.3935 1.654 1.649 1.654 1.605 1.664 15,116,984 1.6510 3.03%
2009-11-20 0 3.300 3.290 3.300 3.260 3.360 4,056,204 13,416,466 3.3076 1.605 1.601 1.605 1.586 1.635 8,337,336 1.6092 0.30%
2009-11-19 0 3.290 3.290 3.310 3.280 3.420 5,253,244 17,615,161 3.3532 1.601 1.601 1.610 1.596 1.664 10,797,795 1.6314 -3.24%
2009-11-18 0 3.400 3.390 3.400 3.360 3.480 9,639,861 32,985,038 3.4217 1.654 1.649 1.654 1.635 1.693 19,814,279 1.6647 -1.16%
2009-11-17 0 3.440 3.440 3.450 3.430 3.690 10,737,597 37,565,319 3.4985 1.674 1.674 1.678 1.669 1.795 22,070,624 1.7021 -5.75%
2009-11-16 0 3.650 3.640 3.650 3.430 3.700 30,561,905 110,277,157 3.6083 1.776 1.771 1.776 1.669 1.800 62,818,554 1.7555 5.49%
2009-11-13 0 3.460 3.450 3.460 3.290 3.460 15,549,078 52,756,775 3.3929 1.683 1.678 1.683 1.601 1.683 31,960,396 1.6507 5.49%
2009-11-12 0 3.280 3.270 3.300 3.200 3.300 7,355,130 23,940,194 3.2549 1.596 1.591 1.605 1.557 1.605 15,118,123 1.5835 3.14%
2009-11-11 0 3.180 3.170 3.190 3.160 3.210 1,670,567 5,309,559 3.1783 1.547 1.542 1.552 1.537 1.562 3,433,772 1.5463 0.63%
2009-11-10 0 3.160 3.150 3.160 3.150 3.280 2,734,819 8,743,272 3.1970 1.537 1.533 1.537 1.533 1.596 5,621,291 1.5554 -2.47%
2009-11-09 0 3.240 3.200 3.240 3.200 3.270 3,532,503 11,450,568 3.2415 1.576 1.557 1.576 1.557 1.591 7,260,893 1.5770 2.21%
2009-11-06 0 3.170 3.170 3.180 3.170 3.300 4,132,798 13,239,905 3.2036 1.542 1.542 1.547 1.542 1.605 8,494,771 1.5586 -2.46%
2009-11-05 0 3.250 3.220 3.250 3.130 3.250 3,449,150 11,105,213 3.2197 1.581 1.567 1.581 1.523 1.581 7,089,565 1.5664 2.85%
2009-11-04 0 3.160 3.160 3.170 3.120 3.170 2,328,400 7,319,348 3.1435 1.537 1.537 1.542 1.518 1.542 4,785,916 1.5294 1.28%
2009-11-03 0 3.120 3.130 3.190 3.100 3.200 2,708,300 8,465,177 3.1256 1.518 1.523 1.552 1.508 1.557 5,566,783 1.5207 -0.32%
2009-11-02 0 3.130 3.130 3.140 3.060 3.160 2,331,273 7,257,750 3.1132 1.523 1.523 1.528 1.489 1.537 4,791,822 1.5146 -1.26%
2009-10-30 0 3.170 3.170 3.180 3.160 3.280 4,271,471 13,614,756 3.1874 1.542 1.542 1.547 1.537 1.596 8,779,807 1.5507 0.32%
2009-10-29 0 3.160 3.140 3.170 3.100 3.200 3,916,667 12,256,787 3.1294 1.537 1.528 1.542 1.508 1.557 8,050,524 1.5225 -2.47%
2009-10-28 0 3.240 3.220 3.240 3.190 3.310 3,174,383 10,252,203 3.2297 1.576 1.567 1.576 1.552 1.610 6,524,794 1.5713 -1.22%
2009-10-27 0 3.280 3.260 3.270 3.220 3.350 3,300,333 10,856,606 3.2895 1.596 1.586 1.591 1.567 1.630 6,783,679 1.6004 -2.67%
2009-10-23 0 3.370 3.370 3.380 3.360 3.500 5,465,352 18,665,907 3.4153 1.640 1.640 1.644 1.635 1.703 11,233,773 1.6616 -1.46%
2009-10-22 0 3.420 3.410 3.420 3.340 3.510 12,744,936 43,594,988 3.4206 1.664 1.659 1.664 1.625 1.708 26,196,615 1.6641 -2.01%
2009-10-21 0 3.490 3.480 3.490 3.250 3.500 20,379,824 69,121,365 3.3917 1.698 1.693 1.698 1.581 1.703 41,889,767 1.6501 7.38%
2009-10-20 0 3.250 3.240 3.250 3.200 3.290 7,507,579 24,382,633 3.2477 1.581 1.576 1.581 1.557 1.601 15,431,474 1.5801 2.20%
2009-10-19 0 3.180 3.170 3.200 3.120 3.220 3,496,721 11,122,528 3.1808 1.547 1.542 1.557 1.518 1.567 7,187,345 1.5475 1.60%
2009-10-16 0 3.130 3.110 3.120 3.050 3.220 4,083,436 12,788,167 3.1317 1.523 1.513 1.518 1.484 1.567 8,393,310 1.5236 -1.88%
2009-10-15 0 3.190 3.170 3.190 3.170 3.420 14,374,180 47,052,129 3.2734 1.552 1.542 1.552 1.542 1.664 29,545,449 1.5925 -2.74%
2009-10-14 0 3.280 3.280 3.290 3.010 3.360 29,855,052 97,252,329 3.2575 1.596 1.596 1.601 1.464 1.635 61,365,651 1.5848 8.25%
2009-10-13 0 3.030 3.020 3.030 3.010 3.100 5,887,566 17,996,335 3.0567 1.474 1.469 1.474 1.464 1.508 12,101,614 1.4871 -0.33%
2009-10-12 0 3.040 3.020 3.040 3.010 3.050 3,197,800 9,650,696 3.0179 1.479 1.469 1.479 1.464 1.484 6,572,927 1.4682 1.33%
2009-10-09 0 3.000 2.990 3.000 2.980 3.050 5,108,200 15,325,256 3.0001 1.460 1.455 1.460 1.450 1.484 10,499,664 1.4596 -0.33%
2009-10-08 0 3.010 3.010 3.030 2.990 3.080 3,449,637 10,417,209 3.0198 1.464 1.464 1.474 1.455 1.498 7,090,566 1.4692 -1.63%
2009-10-07 0 3.060 3.060 3.070 3.040 3.100 3,376,327 10,383,958 3.0755 1.489 1.489 1.494 1.479 1.508 6,939,881 1.4963 2.00%
2009-10-06 0 3.000 2.990 3.000 2.980 3.060 3,657,420 10,981,849 3.0026 1.460 1.455 1.460 1.450 1.489 7,517,654 1.4608 0.00%
2009-10-05 0 3.000 2.980 3.000 2.920 3.020 2,204,027 6,569,136 2.9805 1.460 1.450 1.460 1.421 1.469 4,530,274 1.4501 2.39%
2009-10-02 0 2.930 2.920 2.940 2.920 3.000 3,795,052 11,173,978 2.9444 1.425 1.421 1.430 1.421 1.460 7,800,550 1.4325 -3.30%
2009-09-30 0 3.030 3.010 3.030 3.000 3.040 4,326,061 13,080,818 3.0237 1.474 1.464 1.474 1.460 1.479 8,892,014 1.4711 0.66%
2009-09-29 0 3.010 2.990 3.010 3.000 3.130 5,374,400 16,402,836 3.0520 1.464 1.455 1.464 1.460 1.523 11,046,826 1.4848 -2.27%
2009-09-28 0 3.080 3.080 3.100 3.070 3.170 2,775,333 8,601,266 3.0992 1.498 1.498 1.508 1.494 1.542 5,704,566 1.5078 -2.53%
2009-09-25 0 3.160 3.160 3.170 3.090 3.230 4,891,014 15,480,431 3.1651 1.537 1.537 1.542 1.503 1.571 10,053,249 1.5398 2.27%
2009-09-24 0 3.090 3.090 3.120 3.070 3.180 10,343,915 32,172,871 3.1103 1.503 1.503 1.518 1.494 1.547 21,261,429 1.5132 -4.04%
2009-09-23 0 3.220 3.210 3.220 3.200 3.270 1,444,257 4,651,012 3.2203 1.567 1.562 1.567 1.557 1.591 2,968,602 1.5667 -0.31%
2009-09-22 0 3.230 3.240 3.270 3.210 3.330 5,434,500 17,721,730 3.2610 1.571 1.576 1.591 1.562 1.620 11,170,358 1.5865 -0.31%
2009-09-21 0 3.240 3.240 3.250 3.230 3.370 4,085,571 13,381,319 3.2753 1.576 1.576 1.581 1.571 1.640 8,397,698 1.5935 -1.82%
2009-09-18 0 3.300 3.260 3.300 3.210 3.400 11,769,215 39,009,415 3.3145 1.605 1.586 1.605 1.562 1.654 24,191,066 1.6126 2.17%
2009-09-17 0 3.230 3.210 3.230 3.200 3.400 13,530,462 44,349,632 3.2778 1.571 1.562 1.571 1.557 1.654 27,811,226 1.5947 -2.71%
2009-09-16 0 3.320 3.310 3.340 3.310 3.430 2,987,306 10,036,209 3.3596 1.615 1.610 1.625 1.610 1.669 6,140,267 1.6345 -2.35%
2009-09-15 0 3.400 3.390 3.400 3.360 3.440 910,770 3,094,364 3.3975 1.654 1.649 1.654 1.635 1.674 1,872,045 1.6529 0.18%
2009-09-14 0 3.430 3.420 3.430 3.380 3.480 8,395,649 29,016,400 3.4561 1.651 1.646 1.651 1.627 1.675 17,439,903 1.6638 0.88%
2009-09-11 0 3.400 3.390 3.400 3.370 3.460 7,307,348 24,896,761 3.4071 1.637 1.632 1.637 1.622 1.666 15,179,225 1.6402 0.89%
2009-09-10 0 3.370 3.380 3.400 3.340 3.500 6,046,591 20,609,286 3.4084 1.622 1.627 1.637 1.608 1.685 12,560,311 1.6408 -0.88%
2009-09-09 0 3.400 3.390 3.410 3.380 3.450 2,426,237 8,256,087 3.4028 1.637 1.632 1.642 1.627 1.661 5,039,913 1.6381 -1.45%
2009-09-08 0 3.450 3.440 3.450 3.390 3.490 5,132,254 17,725,791 3.4538 1.661 1.656 1.661 1.632 1.680 10,661,000 1.6627 -1.43%
2009-09-07 0 3.500 3.490 3.500 3.420 3.530 8,609,306 30,029,573 3.4880 1.685 1.680 1.685 1.646 1.699 17,883,723 1.6792 4.17%
2009-09-04 0 3.360 3.360 3.370 3.150 3.370 6,629,745 21,683,685 3.2707 1.618 1.618 1.622 1.516 1.622 13,771,670 1.5745 5.66%
2009-09-03 0 3.180 3.170 3.180 3.050 3.200 5,220,186 16,450,692 3.1514 1.531 1.526 1.531 1.468 1.540 10,843,657 1.5171 4.26%
2009-09-02 0 3.050 3.050 3.070 3.040 3.130 7,859,233 24,143,781 3.0720 1.468 1.468 1.478 1.463 1.507 16,325,630 1.4789 -4.69%
2009-09-01 0 3.200 3.200 3.210 3.110 3.230 5,911,396 18,754,350 3.1726 1.540 1.540 1.545 1.497 1.555 12,279,476 1.5273 1.27%
2009-08-31 0 3.160 3.130 3.160 3.090 3.200 7,285,215 22,782,135 3.1272 1.521 1.507 1.521 1.488 1.540 15,133,249 1.5054 -2.77%
2009-08-28 0 3.250 3.240 3.250 3.210 3.370 3,111,888 10,113,616 3.2500 1.565 1.560 1.565 1.545 1.622 6,464,185 1.5646 -1.81%
2009-08-27 0 3.310 3.310 3.330 3.270 3.470 3,935,720 13,211,921 3.3569 1.593 1.593 1.603 1.574 1.670 8,175,494 1.6160 -3.50%
2009-08-26 0 3.430 3.410 3.430 3.350 3.500 5,402,112 18,503,852 3.4253 1.651 1.642 1.651 1.613 1.685 11,221,564 1.6490 -1.72%
2009-08-25 0 3.490 3.490 3.510 3.430 3.620 4,492,344 15,732,622 3.5021 1.680 1.680 1.690 1.651 1.743 9,331,744 1.6859 -2.51%
2009-08-24 0 3.580 3.580 3.590 3.550 3.690 3,348,444 12,042,558 3.5965 1.723 1.723 1.728 1.709 1.776 6,955,572 1.7314 -1.65%
2009-08-21 0 3.640 3.630 3.650 3.500 3.660 9,589,196 34,398,543 3.5872 1.752 1.747 1.757 1.685 1.762 19,919,205 1.7269 2.82%
2009-08-20 0 3.540 3.510 3.540 3.400 3.560 7,388,246 25,795,009 3.4914 1.704 1.690 1.704 1.637 1.714 15,347,270 1.6808 2.31%
2009-08-19 0 3.460 3.460 3.470 3.400 3.580 8,232,672 28,646,309 3.4796 1.666 1.666 1.670 1.637 1.723 17,101,358 1.6751 -3.08%
2009-08-18 0 3.570 3.560 3.570 3.290 3.580 20,833,986 71,493,499 3.4316 1.719 1.714 1.719 1.584 1.723 43,277,500 1.6520 7.85%
2009-08-17 0 3.310 3.290 3.320 3.220 3.410 7,687,308 25,634,193 3.3346 1.593 1.584 1.598 1.550 1.642 15,968,498 1.6053 -3.22%
2009-08-14 0 3.420 3.410 3.430 3.360 3.450 15,151,064 51,390,970 3.3919 1.646 1.642 1.651 1.618 1.661 31,472,622 1.6329 2.70%
2009-08-13 0 3.330 3.330 3.340 3.220 3.360 17,378,400 56,879,777 3.2730 1.603 1.603 1.608 1.550 1.618 36,099,367 1.5756 3.74%
2009-08-12 0 3.210 3.200 3.210 3.170 3.240 13,315,938 42,657,779 3.2035 1.545 1.540 1.545 1.526 1.560 27,660,598 1.5422 -2.73%
2009-08-11 0 3.300 3.290 3.300 3.220 3.550 19,229,051 63,458,218 3.3001 1.589 1.584 1.589 1.550 1.709 39,943,641 1.5887 -3.23%
2009-08-10 0 3.410 3.420 3.430 3.400 3.670 7,335,172 25,532,218 3.4808 1.642 1.646 1.651 1.637 1.767 15,237,022 1.6757 -4.21%
2009-08-07 0 3.560 3.560 3.570 3.500 3.630 5,187,764 18,466,221 3.5596 1.714 1.714 1.719 1.685 1.747 10,776,308 1.7136 -3.78%
2009-08-06 0 3.700 3.690 3.700 3.530 3.720 5,832,264 21,172,283 3.6302 1.781 1.776 1.781 1.699 1.791 12,115,099 1.7476 0.27%
2009-08-05 0 3.690 3.660 3.680 3.660 3.800 6,263,664 23,297,910 3.7195 1.776 1.762 1.772 1.762 1.829 13,011,227 1.7906 -1.07%
2009-08-04 0 3.730 3.700 3.730 3.700 3.950 10,033,637 37,940,567 3.7813 1.796 1.781 1.796 1.781 1.902 20,842,422 1.8204 -4.11%
2009-08-03 0 3.890 3.880 3.890 3.830 3.980 13,269,032 51,362,687 3.8709 1.873 1.868 1.873 1.844 1.916 27,563,162 1.8635 0.86%
2009-07-31 0 4.070 4.070 4.080 3.900 4.110 34,722,015 140,021,968 4.0327 1.857 1.857 1.861 1.779 1.875 76,116,186 1.8396 4.63%
2009-07-30 0 3.890 3.890 3.900 3.730 3.950 20,093,962 77,768,580 3.8702 1.775 1.775 1.779 1.702 1.802 44,049,165 1.7655 2.91%
2009-07-29 0 3.780 3.770 3.780 3.560 4.140 54,930,037 212,473,431 3.8681 1.724 1.720 1.724 1.624 1.889 120,415,389 1.7645 -9.35%
2009-07-28 0 4.170 4.170 4.180 3.970 4.270 45,212,814 184,915,754 4.0899 1.902 1.902 1.907 1.811 1.948 99,113,688 1.8657 4.25%
2009-07-27 0 4.000 3.990 4.000 3.840 4.000 20,858,724 82,492,240 3.9548 1.825 1.820 1.825 1.752 1.825 45,725,645 1.8041 0.76%
2009-07-24 0 3.970 3.960 3.970 3.800 4.030 29,068,256 114,598,237 3.9424 1.811 1.806 1.811 1.733 1.838 63,722,246 1.7984 7.01%
2009-07-23 0 3.710 3.710 3.720 3.400 3.730 29,537,612 106,127,108 3.5929 1.692 1.692 1.697 1.551 1.702 64,751,149 1.6390 9.12%
2009-07-22 0 3.400 3.390 3.400 3.260 3.480 16,418,542 55,545,216 3.3831 1.551 1.546 1.551 1.487 1.587 35,992,059 1.5433 4.29%
2009-07-21 0 3.260 3.250 3.260 3.220 3.280 6,796,904 22,108,575 3.2527 1.487 1.483 1.487 1.469 1.496 14,899,896 1.4838 0.62%
2009-07-20 0 3.240 3.230 3.240 3.180 3.300 17,507,588 56,607,430 3.2333 1.478 1.473 1.478 1.451 1.505 38,379,421 1.4749 0.93%
2009-07-17 0 3.210 3.210 3.220 2.980 3.330 44,431,586 142,109,926 3.1984 1.464 1.464 1.469 1.359 1.519 97,401,112 1.4590 3.55%
2009-07-16 0 3.100 3.090 3.100 3.060 3.190 13,994,232 43,532,498 3.1107 1.414 1.410 1.414 1.396 1.455 30,677,585 1.4190 -0.96%
2009-07-15 0 3.130 3.130 3.140 3.100 3.230 10,238,884 32,026,774 3.1280 1.428 1.428 1.432 1.414 1.473 22,445,264 1.4269 -1.88%
2009-07-14 0 3.190 3.190 3.200 3.140 3.310 15,194,140 48,506,525 3.1924 1.455 1.455 1.460 1.432 1.510 33,307,975 1.4563 -0.93%
2009-07-13 0 3.220 3.210 3.220 3.100 3.300 33,606,416 107,704,143 3.2049 1.469 1.464 1.469 1.414 1.505 73,670,616 1.4620 5.57%
2009-07-10 0 3.050 3.040 3.050 2.990 3.090 14,125,324 42,963,520 3.0416 1.391 1.387 1.391 1.364 1.410 30,964,960 1.3875 3.04%
2009-07-09 0 2.960 2.970 2.980 2.880 3.000 16,706,444 49,321,505 2.9522 1.350 1.355 1.359 1.314 1.369 36,623,186 1.3467 5.71%
2009-07-08 0 2.800 2.800 2.810 2.750 2.850 5,190,532 14,584,019 2.8097 1.277 1.277 1.282 1.254 1.300 11,378,473 1.2817 -1.06%
2009-07-07 0 2.830 2.820 2.840 2.750 2.830 4,823,660 13,496,217 2.7979 1.291 1.286 1.296 1.254 1.291 10,574,231 1.2763 2.17%
2009-07-06 0 2.770 2.760 2.780 2.700 2.800 4,375,300 12,030,078 2.7495 1.264 1.259 1.268 1.232 1.277 9,591,354 1.2543 2.21%
2009-07-03 0 2.710 2.700 2.710 2.630 2.730 5,183,625 13,939,506 2.6891 1.236 1.232 1.236 1.200 1.245 11,363,331 1.2267 -0.73%
2009-07-02 0 2.730 2.720 2.740 2.720 2.800 5,580,074 15,379,345 2.7561 1.245 1.241 1.250 1.241 1.277 12,232,411 1.2573 1.87%
2009-06-30 0 2.680 2.660 2.720 2.630 2.850 10,776,940 29,291,126 2.7179 1.223 1.213 1.241 1.200 1.300 23,624,769 1.2398 -4.63%
2009-06-29 0 2.810 2.800 2.810 2.780 2.850 2,971,108 8,330,089 2.8037 1.282 1.277 1.282 1.268 1.300 6,513,142 1.2790 0.36%
2009-06-26 0 2.800 2.810 2.820 2.790 2.870 4,362,440 12,285,379 2.8162 1.277 1.282 1.286 1.273 1.309 9,563,163 1.2847 -1.41%
2009-06-25 0 2.840 2.810 2.850 2.770 2.850 5,132,664 14,369,713 2.7997 1.296 1.282 1.300 1.264 1.300 11,251,617 1.2771 2.53%
2009-06-24 0 2.770 2.760 2.770 2.660 2.830 6,370,776 17,721,496 2.7817 1.264 1.259 1.264 1.213 1.291 13,965,756 1.2689 3.75%
2009-06-23 0 2.670 2.660 2.670 2.650 2.740 7,935,474 21,229,546 2.6753 1.218 1.213 1.218 1.209 1.250 17,395,823 1.2204 -4.64%
2009-06-22 0 2.800 2.790 2.800 2.790 2.890 6,876,000 19,526,180 2.8398 1.277 1.273 1.277 1.273 1.318 15,073,287 1.2954 -2.44%
2009-06-19 0 2.870 2.850 2.870 2.720 2.900 13,968,000 39,259,260 2.8107 1.309 1.300 1.309 1.241 1.323 30,620,080 1.2821 1.41%
2009-06-18 0 2.830 2.820 2.830 2.820 2.980 11,491,031 33,000,762 2.8719 1.291 1.286 1.291 1.286 1.359 25,190,170 1.3101 -4.71%
2009-06-17 0 2.970 2.970 2.980 2.960 3.130 10,575,108 31,692,838 2.9969 1.355 1.355 1.359 1.350 1.428 23,182,321 1.3671 -3.88%
2009-06-16 0 3.090 3.070 3.080 2.920 3.100 10,789,230 32,453,254 3.0079 1.410 1.400 1.405 1.332 1.414 23,651,710 1.3721 1.98%
2009-06-15 0 3.030 3.020 3.030 3.000 3.220 16,788,484 52,241,730 3.1118 1.382 1.378 1.382 1.369 1.469 36,803,030 1.4195 -2.88%
2009-06-12 0 3.120 3.110 3.120 2.890 3.150 28,559,352 85,707,173 3.0010 1.423 1.419 1.423 1.318 1.437 62,606,648 1.3690 9.47%
2009-06-11 0 2.850 2.840 2.860 2.810 2.890 4,920,632 14,027,462 2.8507 1.300 1.296 1.305 1.282 1.318 10,786,809 1.3004 -1.04%
2009-06-10 0 2.880 2.880 2.890 2.810 2.890 5,055,572 14,453,568 2.8589 1.314 1.314 1.318 1.282 1.318 11,082,619 1.3042 1.77%
2009-06-09 0 2.830 2.800 2.820 2.680 2.920 10,543,556 29,382,268 2.7868 1.291 1.277 1.286 1.223 1.332 23,113,154 1.2712 -2.41%
2009-06-08 0 2.900 2.880 2.900 2.850 3.010 10,960,772 32,351,736 2.9516 1.323 1.314 1.323 1.300 1.373 24,027,758 1.3464 0.69%
2009-06-05 0 2.880 2.880 2.890 2.830 2.970 15,491,372 44,929,866 2.9003 1.314 1.314 1.318 1.291 1.355 33,959,554 1.3230 2.13%
2009-06-04 0 2.820 2.820 2.830 2.630 2.820 15,186,823 41,050,191 2.7030 1.286 1.286 1.291 1.200 1.286 33,291,934 1.2330 4.44%
2009-06-03 0 2.700 2.700 2.710 2.670 2.880 14,786,493 41,154,279 2.7832 1.232 1.232 1.236 1.218 1.314 32,414,347 1.2696 -1.82%
2009-06-02 0 2.750 2.750 2.760 2.670 3.050 20,923,596 59,552,171 2.8462 1.254 1.254 1.259 1.218 1.391 45,867,854 1.2983 -7.72%
2009-06-01 0 2.980 2.980 2.990 2.910 3.050 19,950,179 59,183,987 2.9666 1.359 1.359 1.364 1.327 1.391 43,733,969 1.3533 5.67%
2009-05-29 0 2.820 2.810 2.820 2.600 2.910 20,308,268 57,208,441 2.8170 1.286 1.282 1.286 1.186 1.327 44,518,958 1.2850 12.80%
2009-05-27 0 2.500 2.500 2.510 2.470 2.540 6,309,340 15,811,900 2.5061 1.140 1.140 1.145 1.127 1.159 13,831,078 1.1432 1.21%
2009-05-26 0 2.470 2.460 2.470 2.440 2.570 5,824,989 14,513,866 2.4917 1.127 1.122 1.127 1.113 1.172 12,769,304 1.1366 -1.20%
2009-05-25 0 2.500 2.490 2.500 2.380 2.500 6,050,264 14,701,600 2.4299 1.140 1.136 1.140 1.086 1.140 13,263,142 1.1085 2.88%
2009-05-22 0 2.430 2.420 2.440 2.310 2.480 18,765,604 45,249,754 2.4113 1.108 1.104 1.113 1.054 1.131 41,137,192 1.1000 -1.10%
2009-05-21 0 2.490 2.480 2.490 2.250 2.500 16,525,720 39,565,706 2.3942 1.121 1.116 1.121 1.013 1.125 36,713,575 1.0777 8.26%
2009-05-20 0 2.300 2.300 2.320 2.200 2.370 16,581,564 38,052,519 2.2949 1.035 1.035 1.044 0.990 1.067 36,837,639 1.0330 4.07%
2009-05-19 0 2.210 2.210 2.220 2.080 2.220 18,476,292 39,747,537 2.1513 0.995 0.995 0.999 0.936 0.999 41,046,970 0.9683 6.25%
2009-05-18 0 2.080 2.070 2.080 1.930 2.120 12,783,220 26,304,236 2.0577 0.936 0.932 0.936 0.869 0.954 28,399,229 0.9262 4.52%
2009-05-15 0 1.990 1.970 1.990 1.950 2.010 6,375,332 12,615,317 1.9788 0.896 0.887 0.896 0.878 0.905 14,163,451 0.8907 3.11%
2009-05-14 0 1.930 1.920 1.930 1.870 1.930 3,992,176 7,605,830 1.9052 0.869 0.864 0.869 0.842 0.869 8,869,027 0.8576 -1.03%
2009-05-13 0 1.950 1.940 1.950 1.900 1.970 4,124,940 8,040,387 1.9492 0.878 0.873 0.878 0.855 0.887 9,163,976 0.8774 2.09%
2009-05-12 0 1.910 1.910 1.920 1.840 1.930 8,778,220 16,672,049 1.8993 0.860 0.860 0.864 0.828 0.869 19,501,713 0.8549 3.24%
2009-05-11 0 1.850 1.870 1.880 1.830 2.050 12,117,536 23,692,029 1.9552 0.833 0.842 0.846 0.824 0.923 26,920,344 0.8801 -7.96%
2009-05-08 0 2.010 2.010 2.020 1.990 2.070 7,221,828 14,663,286 2.0304 0.905 0.905 0.909 0.896 0.932 16,044,029 0.9139 1.01%
2009-05-07 0 1.990 1.980 2.000 1.970 2.100 9,556,928 19,420,133 2.0320 0.896 0.891 0.900 0.887 0.945 21,231,692 0.9147 -1.00%
2009-05-06 0 2.010 2.010 2.020 1.920 2.030 11,661,108 23,188,274 1.9885 0.905 0.905 0.909 0.864 0.914 25,906,343 0.8951 3.61%
2009-05-05 0 1.940 1.940 1.950 1.880 2.060 13,085,532 25,668,086 1.9616 0.873 0.873 0.878 0.846 0.927 29,070,846 0.8829 -3.96%
2009-05-04 0 2.020 2.010 2.020 1.890 2.060 20,924,168 41,737,166 1.9947 0.909 0.905 0.909 0.851 0.927 46,485,177 0.8979 6.88%
2009-04-30 0 1.890 1.880 1.900 1.870 1.960 16,450,480 31,341,339 1.9052 0.851 0.846 0.855 0.842 0.882 36,546,422 0.8576 0.00%
2009-04-29 0 1.890 1.880 1.890 1.800 1.900 17,294,000 32,073,220 1.8546 0.851 0.846 0.851 0.810 0.855 38,420,388 0.8348 1.07%
2009-04-28 0 1.870 1.870 1.880 1.760 2.010 38,770,492 72,218,877 1.8627 0.842 0.842 0.846 0.792 0.905 86,132,609 0.8385 3.89%
2009-04-27 0 1.800 1.790 1.800 1.740 1.830 17,735,552 31,380,538 1.7694 0.810 0.806 0.810 0.783 0.824 39,401,341 0.7964 -2.17%
2009-04-24 0 1.840 1.820 1.840 1.660 1.860 15,594,240 27,880,843 1.7879 0.828 0.819 0.828 0.747 0.837 34,644,197 0.8048 9.52%
2009-04-23 0 1.680 1.680 1.690 1.650 1.720 8,878,000 14,905,100 1.6789 0.756 0.756 0.761 0.743 0.774 19,723,384 0.7557 0.00%
2009-04-22 0 1.680 1.680 1.690 1.670 1.770 10,756,000 18,424,789 1.7130 0.756 0.756 0.761 0.752 0.797 23,895,553 0.7711 -0.59%
2009-04-21 0 1.690 1.680 1.690 1.660 1.710 9,177,332 15,460,551 1.6846 0.761 0.756 0.761 0.747 0.770 20,388,381 0.7583 -2.87%
2009-04-20 0 1.740 1.740 1.760 1.700 1.820 8,469,860 15,008,410 1.7720 0.783 0.783 0.792 0.765 0.819 18,816,659 0.7976 -4.40%
2009-04-17 0 1.820 1.800 1.810 1.760 1.860 9,569,952 17,372,160 1.8153 0.819 0.810 0.815 0.792 0.837 21,260,626 0.8171 2.82%
2009-04-16 0 1.770 1.770 1.780 1.730 1.870 11,416,000 20,504,370 1.7961 0.797 0.797 0.801 0.779 0.842 25,361,810 0.8085 -1.67%
2009-04-15 0 1.800 1.790 1.810 1.690 1.820 10,938,888 19,502,128 1.7828 0.810 0.806 0.815 0.761 0.819 24,301,857 0.8025 4.65%
2009-04-14 0 1.720 1.720 1.730 1.710 1.820 18,017,028 31,587,145 1.7532 0.774 0.774 0.779 0.770 0.819 40,026,668 0.7892 1.18%
2009-04-09 0 1.700 1.690 1.700 1.540 1.720 14,460,888 23,642,058 1.6349 0.765 0.761 0.765 0.693 0.774 32,126,340 0.7359 11.11%
2009-04-08 0 1.530 1.540 1.550 1.520 1.620 17,720,504 27,816,601 1.5697 0.689 0.693 0.698 0.684 0.729 39,367,910 0.7066 -7.27%
2009-04-07 0 1.650 1.640 1.650 1.550 1.720 24,426,044 40,055,290 1.6399 0.743 0.738 0.743 0.698 0.774 54,264,952 0.7381 5.77%
2009-04-06 0 1.560 1.570 1.580 1.540 1.620 19,849,188 31,045,504 1.5641 0.702 0.707 0.711 0.693 0.729 44,096,999 0.7040 4.00%
2009-04-03 0 1.500 1.490 1.500 1.390 1.510 21,008,980 30,399,438 1.4470 0.675 0.671 0.675 0.626 0.680 46,673,596 0.6513 6.38%
2009-04-02 0 1.410 1.400 1.410 1.340 1.410 13,465,984 18,774,668 1.3942 0.635 0.630 0.635 0.603 0.635 29,916,059 0.6276 5.22%
2009-04-01 0 1.340 1.330 1.340 1.310 1.360 2,635,776 3,529,429 1.3390 0.603 0.599 0.603 0.590 0.612 5,855,646 0.6027 0.00%
2009-03-31 0 1.340 1.330 1.340 1.310 1.350 2,668,444 3,543,982 1.3281 0.603 0.599 0.603 0.590 0.608 5,928,221 0.5978 0.00%
2009-03-30 0 1.340 1.340 1.350 1.330 1.400 7,046,000 9,519,880 1.3511 0.603 0.603 0.608 0.599 0.630 15,653,409 0.6082 -4.96%
2009-03-27 0 1.410 1.410 1.420 1.350 1.420 13,752,888 19,148,721 1.3923 0.635 0.635 0.639 0.608 0.639 30,553,446 0.6267 2.92%
2009-03-26 0 1.370 1.360 1.370 1.330 1.380 9,604,442 13,022,006 1.3558 0.617 0.612 0.617 0.599 0.621 21,337,249 0.6103 0.74%
2009-03-25 0 1.360 1.350 1.370 1.320 1.400 10,275,576 14,036,021 1.3660 0.612 0.608 0.617 0.594 0.630 22,828,242 0.6149 0.00%
2009-03-24 0 1.360 1.350 1.360 1.310 1.440 18,404,220 25,055,828 1.3614 0.612 0.608 0.612 0.590 0.648 40,886,855 0.6128 -1.45%
2009-03-23 0 1.380 1.380 1.390 1.310 1.390 22,316,000 30,366,980 1.3608 0.621 0.621 0.626 0.590 0.626 49,577,274 0.6125 6.98%
2009-03-20 0 1.290 1.280 1.290 1.260 1.310 4,438,000 5,681,800 1.2803 0.581 0.576 0.581 0.567 0.590 9,859,470 0.5763 -0.77%
2009-03-19 0 1.300 1.290 1.300 1.230 1.300 9,624,000 12,262,020 1.2741 0.585 0.581 0.585 0.554 0.585 21,380,699 0.5735 5.69%
2009-03-18 0 1.230 1.220 1.230 1.200 1.260 7,252,176 8,937,733 1.2324 0.554 0.549 0.554 0.540 0.567 16,111,450 0.5547 2.50%
2009-03-17 0 1.200 1.200 1.210 1.200 1.230 2,649,332 3,220,612 1.2156 0.540 0.540 0.545 0.540 0.554 5,885,762 0.5472 -2.44%
2009-03-16 0 1.230 1.220 1.230 1.200 1.230 4,703,220 5,710,103 1.2141 0.554 0.549 0.554 0.540 0.554 10,448,684 0.5465 3.36%
2009-03-13 0 1.190 1.190 1.200 1.180 1.220 5,081,332 6,097,165 1.1999 0.536 0.536 0.540 0.531 0.549 11,288,698 0.5401 1.71%
2009-03-12 0 1.170 1.170 1.180 1.160 1.210 4,302,664 5,059,164 1.1758 0.527 0.527 0.531 0.522 0.545 9,558,808 0.5293 -3.31%
2009-03-11 0 1.210 1.210 1.220 1.190 1.220 3,889,492 4,698,589 1.2080 0.545 0.545 0.549 0.536 0.549 8,640,904 0.5438 2.54%
2009-03-10 0 1.180 1.160 1.180 1.150 1.200 1,784,220 2,103,029 1.1787 0.531 0.522 0.531 0.518 0.540 3,963,827 0.5306 0.00%
2009-03-09 0 1.180 1.170 1.180 1.150 1.190 2,704,000 3,166,500 1.1710 0.531 0.527 0.531 0.518 0.536 6,007,212 0.5271 1.72%
2009-03-06 0 1.160 1.150 1.160 1.120 1.180 3,185,444 3,670,908 1.1524 0.522 0.518 0.522 0.504 0.531 7,076,789 0.5187 -1.69%
2009-03-05 0 1.180 1.170 1.190 1.150 1.230 5,852,108 6,897,063 1.1786 0.531 0.527 0.536 0.518 0.554 13,001,056 0.5305 0.00%
2009-03-04 0 1.180 1.170 1.180 1.090 1.200 4,700,577 5,409,946 1.1509 0.531 0.527 0.531 0.491 0.540 10,442,812 0.5181 7.27%
2009-03-03 0 1.100 1.100 1.110 1.010 1.150 10,602,000 11,368,920 1.0723 0.495 0.495 0.500 0.455 0.518 23,553,426 0.4827 -1.79%
2009-03-02 0 1.120 1.110 1.120 1.100 1.170 5,264,000 5,895,320 1.1199 0.504 0.500 0.504 0.495 0.527 11,694,514 0.5041 -6.67%
2009-02-27 0 1.200 1.180 1.200 1.180 1.230 5,447,996 6,532,151 1.1990 0.540 0.531 0.540 0.531 0.554 12,103,280 0.5397 -1.64%
2009-02-26 0 1.220 1.210 1.220 1.200 1.290 6,754,000 8,262,880 1.2234 0.549 0.545 0.549 0.540 0.581 15,004,701 0.5507 -3.94%
2009-02-25 0 1.270 1.270 1.280 1.260 1.350 8,698,000 11,281,020 1.2970 0.572 0.572 0.576 0.567 0.608 19,323,496 0.5838 -3.79%
2009-02-24 0 1.320 1.310 1.320 1.280 1.330 5,220,664 6,832,883 1.3088 0.594 0.590 0.594 0.576 0.599 11,598,238 0.5891 0.76%
2009-02-23 0 1.310 1.300 1.310 1.280 1.320 3,376,000 4,391,200 1.3007 0.590 0.585 0.590 0.576 0.594 7,500,129 0.5855 0.77%
2009-02-20 0 1.300 1.280 1.290 1.280 1.320 6,949,038 9,011,487 1.2968 0.585 0.576 0.581 0.576 0.594 15,437,998 0.5837 -1.52%
2009-02-19 0 1.320 1.320 1.330 1.320 1.350 2,159,776 2,878,649 1.3328 0.594 0.594 0.599 0.594 0.608 4,798,163 0.5999 -0.75%
2009-02-18 0 1.330 1.320 1.330 1.280 1.360 9,216,668 12,193,882 1.3230 0.599 0.594 0.599 0.576 0.612 20,475,770 0.5955 -2.92%
2009-02-17 0 1.370 1.360 1.370 1.300 1.380 15,408,444 20,880,826 1.3552 0.617 0.612 0.617 0.585 0.621 34,231,433 0.6100 2.24%
2009-02-16 0 1.340 1.340 1.350 1.300 1.370 22,251,660 29,876,710 1.3427 0.603 0.603 0.608 0.585 0.617 49,434,336 0.6044 3.08%
2009-02-13 0 1.300 1.290 1.300 1.260 1.300 7,422,972 9,556,733 1.2875 0.585 0.581 0.585 0.567 0.585 16,490,891 0.5795 4.84%
2009-02-12 0 1.240 1.230 1.240 1.230 1.280 2,916,444 3,647,808 1.2508 0.558 0.554 0.558 0.554 0.576 6,479,178 0.5630 0.00%
2009-02-11 0 1.240 1.240 1.250 1.220 1.250 1,924,000 2,373,720 1.2337 0.558 0.558 0.563 0.549 0.563 4,274,363 0.5553 -3.12%
2009-02-10 0 1.280 1.280 1.290 1.250 1.330 8,401,780 10,829,866 1.2890 0.576 0.576 0.581 0.563 0.599 18,665,413 0.5802 2.40%
2009-02-09 0 1.250 1.250 1.270 1.250 1.280 3,357,444 4,229,021 1.2596 0.563 0.563 0.572 0.563 0.576 7,458,905 0.5670 0.00%
2009-02-06 0 1.250 1.250 1.260 1.230 1.260 4,030,440 5,026,732 1.2472 0.563 0.563 0.567 0.554 0.567 8,954,034 0.5614 0.81%
2009-02-05 0 1.240 1.230 1.240 1.200 1.270 7,214,000 8,943,926 1.2398 0.558 0.554 0.558 0.540 0.572 16,026,638 0.5581 1.64%
2009-02-04 0 1.220 1.220 1.230 1.200 1.230 4,814,112 5,853,901 1.2160 0.549 0.549 0.554 0.540 0.554 10,695,042 0.5473 2.52%
2009-02-03 0 1.190 1.190 1.200 1.190 1.230 4,589,544 5,563,373 1.2122 0.536 0.536 0.540 0.536 0.554 10,196,141 0.5456 -0.83%
2009-02-02 0 1.200 1.190 1.200 1.180 1.210 3,887,110 4,646,541 1.1954 0.540 0.536 0.540 0.531 0.545 8,635,612 0.5381 -1.64%
2009-01-30 0 1.220 1.210 1.220 1.130 1.220 2,808,000 3,280,180 1.1682 0.549 0.545 0.549 0.509 0.549 6,238,259 0.5258 5.17%
2009-01-29 0 1.160 1.160 1.170 1.140 1.170 2,100,060 2,444,588 1.1641 0.522 0.522 0.527 0.513 0.527 4,665,498 0.5240 2.65%
2009-01-23 0 1.130 1.120 1.130 1.110 1.160 4,078,648 4,607,429 1.1296 0.509 0.504 0.509 0.500 0.522 9,061,133 0.5085 -3.42%
2009-01-22 0 1.170 1.160 1.170 1.160 1.220 2,340,220 2,758,873 1.1789 0.527 0.522 0.527 0.522 0.549 5,199,038 0.5307 -3.31%
2009-01-21 0 1.210 1.200 1.210 1.180 1.220 5,891,212 7,042,086 1.1954 0.545 0.540 0.545 0.531 0.549 13,087,929 0.5381 0.00%
2009-01-20 0 1.210 1.200 1.210 1.160 1.230 3,608,000 4,303,840 1.1929 0.545 0.540 0.545 0.522 0.554 8,015,541 0.5369 1.68%
2009-01-19 0 1.190 1.190 1.210 1.170 1.230 4,585,087 5,475,289 1.1942 0.536 0.536 0.545 0.527 0.554 10,186,239 0.5375 -3.25%
2009-01-16 0 1.230 1.230 1.240 1.220 1.250 5,800,888 7,163,377 1.2349 0.554 0.554 0.558 0.549 0.563 12,887,265 0.5558 -0.81%
2009-01-15 0 1.240 1.230 1.240 1.190 1.240 6,554,664 7,965,137 1.2152 0.558 0.554 0.558 0.536 0.558 14,561,856 0.5470 -2.36%
2009-01-14 0 1.270 1.270 1.280 1.200 1.290 7,796,000 9,838,340 1.2620 0.572 0.572 0.576 0.540 0.581 17,319,611 0.5680 5.83%
2009-01-13 0 1.200 1.200 1.210 1.160 1.220 7,979,328 9,519,954 1.1931 0.540 0.540 0.545 0.522 0.549 17,726,892 0.5370 -0.83%
2009-01-12 0 1.210 1.200 1.210 1.190 1.270 4,995,049 6,090,451 1.2193 0.545 0.540 0.545 0.536 0.572 11,097,012 0.5488 -5.47%
2009-01-09 0 1.280 1.260 1.280 1.220 1.280 5,840,888 7,339,772 1.2566 0.576 0.567 0.576 0.549 0.576 12,976,129 0.5656 2.40%
2009-01-08 0 1.250 1.250 1.260 1.210 1.260 10,288,000 12,713,320 1.2357 0.563 0.563 0.567 0.545 0.567 22,855,843 0.5562 -2.34%
2009-01-07 0 1.280 1.270 1.280 1.280 1.380 18,835,937 25,095,555 1.3323 0.576 0.572 0.576 0.576 0.621 41,845,958 0.5997 -5.88%
2009-01-06 0 1.360 1.350 1.360 1.340 1.380 9,650,920 13,070,782 1.3544 0.612 0.608 0.612 0.603 0.621 21,440,505 0.6096 -0.73%
2009-01-05 0 1.370 1.370 1.380 1.330 1.400 12,247,424 16,655,072 1.3599 0.617 0.617 0.621 0.599 0.630 27,208,904 0.6121 1.48%
2009-01-02 0 1.350 1.340 1.350 1.330 1.370 7,784,000 10,459,180 1.3437 0.608 0.603 0.608 0.599 0.617 17,292,951 0.6048 0.00%
2008-12-31 0 1.350 1.330 1.350 1.330 1.370 7,892,532 10,655,689 1.3501 0.608 0.599 0.608 0.599 0.617 17,534,066 0.6077 1.50%
2008-12-30 0 1.330 1.330 1.340 1.320 1.420 20,366,000 27,821,320 1.3661 0.599 0.599 0.603 0.594 0.639 45,245,150 0.6149 -1.48%
2008-12-29 0 1.350 1.340 1.350 1.230 1.350 19,488,700 25,466,569 1.3067 0.608 0.603 0.608 0.554 0.608 43,296,138 0.5882 7.14%
2008-12-24 0 1.260 1.270 1.280 1.210 1.280 10,345,328 13,017,507 1.2583 0.567 0.572 0.576 0.545 0.576 22,983,203 0.5664 0.80%
2008-12-23 0 1.250 1.250 1.260 1.170 1.260 14,199,000 17,281,500 1.2171 0.563 0.563 0.567 0.527 0.567 31,544,529 0.5478 3.31%
2008-12-22 0 1.210 1.210 1.220 1.200 1.320 19,375,200 24,042,960 1.2409 0.545 0.545 0.549 0.540 0.594 43,043,986 0.5586 -6.20%
2008-12-19 0 1.290 1.280 1.290 1.260 1.350 39,552,645 51,961,532 1.3137 0.581 0.576 0.581 0.567 0.608 87,870,242 0.5913 0.00%
2008-12-18 0 1.290 1.280 1.290 1.210 1.310 44,297,440 56,469,274 1.2748 0.581 0.576 0.581 0.545 0.590 98,411,289 0.5738 5.74%
2008-12-17 0 1.220 1.210 1.220 1.180 1.230 24,338,681 29,407,876 1.2083 0.549 0.545 0.549 0.531 0.554 54,070,866 0.5439 3.39%
2008-12-16 0 1.180 1.180 1.190 1.150 1.240 9,945,328 11,949,934 1.2016 0.531 0.531 0.536 0.518 0.558 22,094,562 0.5409 -1.67%
2008-12-15 0 1.200 1.180 1.190 1.170 1.240 8,374,444 10,039,303 1.1988 0.540 0.531 0.536 0.527 0.558 18,604,683 0.5396 4.35%
2008-12-12 0 1.150 1.140 1.150 1.110 1.260 16,006,000 18,885,180 1.1799 0.518 0.513 0.518 0.500 0.567 35,558,964 0.5311 -5.74%
2008-12-11 0 1.220 1.210 1.220 1.220 1.280 16,384,832 20,518,655 1.2523 0.549 0.545 0.549 0.549 0.576 36,400,578 0.5637 -2.40%
2008-12-10 0 1.250 1.250 1.260 1.210 1.320 29,929,044 37,959,463 1.2683 0.563 0.563 0.567 0.545 0.594 66,490,429 0.5709 0.00%
2008-12-09 0 1.250 1.250 1.260 1.170 1.290 51,509,560 63,679,754 1.2363 0.563 0.563 0.567 0.527 0.581 114,433,750 0.5565 7.76%
2008-12-08 0 1.160 1.150 1.160 1.150 1.200 25,575,220 29,898,726 1.1691 0.522 0.518 0.522 0.518 0.540 56,817,964 0.5262 0.87%
2008-12-05 0 1.150 1.150 1.160 1.110 1.170 23,900,000 27,345,060 1.1441 0.518 0.518 0.522 0.500 0.527 53,096,292 0.5150 3.60%
2008-12-04 0 1.110 1.100 1.110 1.080 1.190 30,631,464 35,007,290 1.1429 0.500 0.495 0.500 0.486 0.536 68,050,927 0.5144 -2.63%
2008-12-03 0 1.140 1.130 1.140 1.110 1.160 39,477,600 44,671,924 1.1316 0.513 0.509 0.513 0.500 0.522 87,703,522 0.5094 7.55%
2008-12-02 0 1.060 1.060 1.070 0.980 1.090 42,418,000 44,079,677 1.0392 0.477 0.477 0.482 0.441 0.491 94,235,921 0.4678 2.91%
2008-12-01 0 1.030 1.030 1.040 0.940 1.070 46,763,332 47,771,229 1.0216 0.464 0.464 0.468 0.423 0.482 103,889,520 0.4598 9.57%
2008-11-28 0 0.940 0.940 0.950 0.880 0.960 26,775,264 24,865,478 0.9287 0.423 0.423 0.428 0.396 0.432 59,483,985 0.4180 5.62%
2008-11-27 0 0.890 0.890 0.900 0.860 0.940 26,051,728 23,530,526 0.9032 0.401 0.401 0.405 0.387 0.423 57,876,575 0.4066 3.49%
2008-11-26 0 0.860 0.850 0.860 0.820 0.870 7,530,000 6,443,900 0.8558 0.387 0.383 0.387 0.369 0.392 16,728,664 0.3852 3.61%
2008-11-25 0 0.830 0.830 0.840 0.830 0.860 3,404,000 2,869,460 0.8430 0.374 0.374 0.378 0.374 0.387 7,562,334 0.3794 0.00%
2008-11-24 0 0.830 0.830 0.840 0.810 0.890 6,412,000 5,413,140 0.8442 0.374 0.374 0.378 0.365 0.401 14,244,913 0.3800 -4.60%
2008-11-21 0 0.870 0.870 0.880 0.800 0.910 17,015,336 14,836,572 0.8720 0.392 0.392 0.396 0.360 0.410 37,801,307 0.3925 4.82%
2008-11-20 0 0.830 0.830 0.840 0.810 0.840 3,902,000 3,209,380 0.8225 0.374 0.374 0.378 0.365 0.378 8,668,692 0.3702 -3.49%
2008-11-19 0 0.860 0.850 0.860 0.850 0.910 7,027,108 6,209,962 0.8837 0.387 0.383 0.387 0.383 0.410 15,611,438 0.3978 -2.27%
2008-11-18 0 0.880 0.880 0.890 0.870 0.910 7,938,000 7,024,800 0.8850 0.396 0.396 0.401 0.392 0.410 17,635,078 0.3983 -3.30%
2008-11-17 0 0.910 0.900 0.910 0.870 0.950 7,200,000 6,491,960 0.9017 0.410 0.405 0.410 0.392 0.428 15,995,536 0.4059 -2.15%
2008-11-14 0 0.930 0.930 0.940 0.930 0.980 10,624,888 10,100,939 0.9507 0.419 0.419 0.423 0.419 0.441 23,604,274 0.4279 2.20%
2008-11-13 0 0.910 0.910 0.920 0.860 0.940 13,476,220 12,251,734 0.9091 0.410 0.410 0.414 0.387 0.423 29,938,800 0.4092 -5.21%
2008-11-12 0 0.960 0.960 0.970 0.950 1.070 36,111,500 35,488,675 0.9828 0.432 0.432 0.437 0.428 0.482 80,225,387 0.4424 -6.80%
2008-11-11 0 1.030 1.030 1.040 0.950 1.260 78,913,780 87,088,145 1.1036 0.464 0.464 0.468 0.428 0.567 175,315,025 0.4968 5.10%
2008-11-10 0 0.980 0.980 0.990 0.940 1.030 35,912,000 35,146,460 0.9787 0.441 0.441 0.446 0.423 0.464 79,782,177 0.4405 12.64%
2008-11-07 0 0.870 0.860 0.870 0.790 0.890 25,588,000 21,833,800 0.8533 0.392 0.387 0.392 0.356 0.401 56,846,356 0.3841 6.10%
2008-11-06 0 0.820 0.810 0.820 0.790 0.820 5,023,980 4,028,924 0.8019 0.369 0.365 0.369 0.356 0.369 11,161,285 0.3610 -2.38%
2008-11-05 0 0.840 0.830 0.850 0.820 0.870 4,995,996 4,237,326 0.8481 0.378 0.374 0.383 0.369 0.392 11,099,116 0.3818 5.00%
2008-11-04 0 0.800 0.800 0.810 0.790 0.840 1,259,000 1,008,480 0.8010 0.360 0.360 0.365 0.356 0.378 2,796,997 0.3606 -3.61%
2008-11-03 0 0.830 0.810 0.830 0.810 0.910 6,354,448 5,388,945 0.8481 0.374 0.365 0.374 0.365 0.410 14,117,055 0.3817 0.00%
2008-10-31 0 0.830 0.820 0.830 0.690 0.870 9,996,000 8,006,460 0.8010 0.374 0.369 0.374 0.311 0.392 22,207,135 0.3605 12.16%
2008-10-30 0 0.740 0.730 0.740 0.650 0.750 5,721,996 4,100,629 0.7166 0.333 0.329 0.333 0.293 0.338 12,711,999 0.3226 17.46%
2008-10-29 0 0.630 0.630 0.640 0.620 0.720 5,836,000 3,835,500 0.6572 0.284 0.284 0.288 0.279 0.324 12,965,270 0.2958 5.00%
2008-10-28 0 0.600 0.590 0.600 0.600 0.680 4,553,164 2,841,891 0.6242 0.270 0.266 0.270 0.270 0.306 10,115,319 0.2809 -4.76%
2008-10-27 0 0.630 0.620 0.640 0.600 0.750 2,713,464 1,803,230 0.6645 0.284 0.279 0.288 0.270 0.338 6,028,238 0.2991 -13.70%
2008-10-24 0 0.730 0.720 0.730 0.690 0.780 8,476,800 6,095,308 0.7191 0.329 0.324 0.329 0.311 0.351 18,832,077 0.3237 -2.67%
2008-10-23 0 0.750 0.750 0.760 0.600 0.760 18,897,772 12,793,468 0.6770 0.338 0.338 0.342 0.270 0.342 41,983,331 0.3047 -2.60%
2008-10-22 0 0.770 0.740 0.770 0.680 0.870 3,858,390 2,989,015 0.7747 0.347 0.333 0.347 0.306 0.392 8,571,808 0.3487 -12.50%
2008-10-21 0 0.880 0.870 0.880 0.830 0.910 2,512,576 2,139,981 0.8517 0.396 0.392 0.396 0.374 0.410 5,581,944 0.3834 1.15%
2008-10-20 0 0.870 0.870 0.880 0.800 0.910 7,886,472 6,751,731 0.8561 0.392 0.392 0.396 0.360 0.410 17,520,603 0.3854 1.16%
2008-10-17 0 0.860 0.850 0.860 0.850 0.910 2,160,377 1,902,133 0.8805 0.387 0.383 0.387 0.383 0.410 4,799,498 0.3963 -5.49%
2008-10-16 0 0.910 0.910 0.920 0.890 0.920 3,482,884 3,144,171 0.9027 0.410 0.410 0.414 0.401 0.414 7,737,583 0.4064 -6.19%
2008-10-15 0 0.970 0.940 0.970 0.920 1.090 3,921,220 3,938,760 1.0045 0.437 0.423 0.437 0.414 0.491 8,711,391 0.4521 -9.35%
2008-10-14 0 1.070 1.060 1.070 1.030 1.150 10,459,252 11,136,358 1.0647 0.482 0.477 0.482 0.464 0.518 23,236,297 0.4793 9.18%
2008-10-13 0 0.980 0.970 0.980 0.950 1.000 5,071,376 4,971,844 0.9804 0.441 0.437 0.441 0.428 0.450 11,266,580 0.4413 -2.00%
2008-10-10 0 1.000 0.990 1.000 0.900 1.000 2,699,524 2,548,158 0.9439 0.450 0.446 0.450 0.405 0.450 5,997,268 0.4249 -2.91%
2008-10-09 0 1.030 1.010 1.030 0.990 1.080 3,596,444 3,684,444 1.0245 0.464 0.455 0.464 0.446 0.486 7,989,868 0.4611 -3.74%
2008-10-08 0 1.070 1.070 1.080 0.930 1.120 12,794,428 12,923,352 1.0101 0.482 0.482 0.486 0.419 0.504 28,424,129 0.4547 -4.46%
2008-10-06 0 1.120 1.110 1.120 1.100 1.190 1,888,780 2,131,601 1.1286 0.504 0.500 0.504 0.495 0.536 4,196,118 0.5080 -5.88%
2008-10-03 0 1.190 1.190 1.200 1.180 1.230 3,336,000 4,010,080 1.2021 0.536 0.536 0.540 0.531 0.554 7,411,265 0.5411 -2.46%
2008-10-02 0 1.220 1.210 1.220 1.170 1.300 6,216,000 7,611,920 1.2246 0.549 0.545 0.549 0.527 0.585 13,809,479 0.5512 3.39%
2008-09-30 0 1.180 1.180 1.220 1.100 1.230 3,133,236 3,664,214 1.1695 0.531 0.531 0.549 0.495 0.554 6,960,804 0.5264 -2.48%
2008-09-29 0 1.210 1.200 1.210 1.210 1.290 829,500 1,025,115 1.2358 0.545 0.540 0.545 0.545 0.581 1,842,819 0.5563 -3.97%
2008-09-26 0 1.260 1.240 1.260 1.210 1.280 1,505,500 1,897,120 1.2601 0.567 0.558 0.567 0.545 0.576 3,344,622 0.5672 0.00%
2008-09-25 0 1.260 1.250 1.260 1.210 1.310 3,129,180 4,002,551 1.2791 0.567 0.563 0.567 0.545 0.590 6,951,793 0.5758 -1.56%
2008-09-24 0 1.280 1.280 1.290 1.280 1.340 2,572,000 3,345,060 1.3006 0.576 0.576 0.581 0.576 0.603 5,713,961 0.5854 -3.03%
2008-09-23 0 1.320 1.320 1.340 1.310 1.390 1,907,332 2,578,672 1.3520 0.594 0.594 0.603 0.590 0.626 4,237,333 0.6086 -4.35%
2008-09-22 0 1.380 1.370 1.380 1.300 1.420 7,408,440 10,058,657 1.3577 0.621 0.617 0.621 0.585 0.639 16,458,606 0.6111 2.22%
2008-09-19 0 1.350 1.340 1.350 1.350 1.510 7,381,184 10,464,308 1.4177 0.608 0.603 0.608 0.608 0.680 16,398,054 0.6381 -2.88%
2008-09-18 0 1.390 1.360 1.390 1.160 1.390 7,058,396 8,930,247 1.2652 0.626 0.612 0.626 0.522 0.626 15,680,948 0.5695 -2.32%
2008-09-17 0 1.460 1.450 1.460 1.440 1.520 1,363,108 1,998,293 1.4660 0.641 0.636 0.641 0.632 0.667 3,107,023 0.6432 -1.35%
2008-09-16 0 1.480 1.450 1.480 1.390 1.480 1,186,548 1,725,226 1.4540 0.649 0.636 0.649 0.610 0.649 2,704,578 0.6379 -3.27%
2008-09-12 0 1.530 1.520 1.530 1.520 1.650 2,218,976 3,420,260 1.5414 0.671 0.667 0.671 0.667 0.724 5,057,861 0.6762 2.00%
2008-09-11 0 1.500 1.500 1.510 1.450 1.520 3,010,444 4,454,584 1.4797 0.658 0.658 0.662 0.636 0.667 6,861,907 0.6492 0.00%
2008-09-10 0 1.500 1.480 1.500 1.440 1.500 4,851,100 7,141,893 1.4722 0.658 0.649 0.658 0.632 0.658 11,057,437 0.6459 0.00%
2008-09-09 0 1.500 1.500 1.520 1.420 1.510 3,830,308 5,692,942 1.4863 0.658 0.658 0.667 0.623 0.662 8,730,677 0.6521 0.00%
2008-09-08 0 1.500 1.500 1.510 1.430 1.620 11,150,064 16,657,970 1.4940 0.658 0.658 0.662 0.627 0.711 25,415,087 0.6554 1.35%
2008-09-05 0 1.480 1.460 1.480 1.250 1.500 20,389,020 27,592,821 1.3533 0.649 0.641 0.649 0.548 0.658 46,474,058 0.5937 0.00%
2008-09-04 0 1.480 1.470 1.480 1.480 1.680 7,816,304 12,018,632 1.5376 0.649 0.645 0.649 0.649 0.737 17,816,225 0.6746 -11.90%
2008-09-03 0 1.680 1.670 1.680 1.660 1.760 682,000 1,156,080 1.6951 0.737 0.733 0.737 0.728 0.772 1,554,528 0.7437 -4.55%
2008-09-02 0 1.760 1.760 1.770 1.730 1.810 167,108 295,904 1.7707 0.772 0.772 0.777 0.759 0.794 380,900 0.7769 -2.22%
2008-09-01 0 1.800 1.760 1.800 1.750 1.830 358,000 635,760 1.7759 0.790 0.772 0.790 0.768 0.803 816,013 0.7791 -1.64%
2008-08-29 0 1.830 1.770 1.830 1.750 1.830 1,553,600 2,781,608 1.7904 0.803 0.777 0.803 0.768 0.803 3,541,224 0.7855 2.23%
2008-08-28 0 1.790 1.770 1.790 1.740 1.800 1,518,000 2,672,240 1.7604 0.785 0.777 0.785 0.763 0.790 3,460,079 0.7723 -0.56%
2008-08-27 0 1.800 1.790 1.800 1.750 1.810 550,011 976,660 1.7757 0.790 0.785 0.790 0.768 0.794 1,253,677 0.7790 -1.10%
2008-08-26 0 1.820 1.820 1.830 1.740 1.830 654,364 1,169,461 1.7872 0.798 0.798 0.803 0.763 0.803 1,491,536 0.7841 2.82%
2008-08-25 0 1.770 1.760 1.770 1.730 1.880 5,914,444 10,477,286 1.7715 0.777 0.772 0.777 0.759 0.825 13,481,188 0.7772 -1.67%
2008-08-21 0 1.800 1.810 1.830 1.730 1.920 14,369,655 26,210,458 1.8240 0.790 0.794 0.803 0.759 0.842 32,753,717 0.8002 2.86%
2008-08-20 0 1.750 1.740 1.750 1.550 1.790 12,435,356 20,114,626 1.6175 0.768 0.763 0.768 0.680 0.785 28,344,739 0.7096 12.90%
2008-08-19 0 1.550 1.510 1.550 1.510 1.580 6,538,000 10,113,680 1.5469 0.680 0.662 0.680 0.662 0.693 14,902,501 0.6787 -1.90%
2008-08-18 0 1.580 1.560 1.620 1.560 1.700 3,474,000 5,531,720 1.5923 0.693 0.684 0.711 0.684 0.746 7,918,521 0.6986 -7.06%
2008-08-15 0 1.700 1.650 1.730 1.620 1.710 1,704,444 2,830,490 1.6607 0.746 0.724 0.759 0.711 0.750 3,885,053 0.7286 0.00%
2008-08-14 0 1.700 1.690 1.700 1.620 1.700 2,586,924 4,296,229 1.6607 0.746 0.741 0.746 0.711 0.746 5,896,549 0.7286 0.00%
2008-08-13 0 1.700 1.670 1.710 1.650 1.710 1,021,600 1,713,096 1.6769 0.746 0.733 0.750 0.724 0.750 2,328,601 0.7357 -1.16%
2008-08-12 0 1.720 1.710 1.720 1.710 1.860 1,466,220 2,561,785 1.7472 0.755 0.750 0.755 0.750 0.816 3,342,053 0.7665 -5.49%
2008-08-11 0 1.820 1.750 1.810 1.650 1.830 1,548,444 2,758,444 1.7814 0.798 0.768 0.794 0.724 0.803 3,529,472 0.7815 4.60%
2008-08-08 0 1.740 1.730 1.740 1.700 1.830 1,656,000 2,920,240 1.7634 0.763 0.759 0.763 0.746 0.803 3,774,632 0.7736 -5.43%
2008-08-07 0 1.840 1.830 1.840 1.810 1.900 1,044,548 1,933,722 1.8513 0.807 0.803 0.807 0.794 0.834 2,380,908 0.8122 -1.60%
2008-08-05 0 1.870 1.870 1.890 1.860 1.900 1,205,152 2,267,596 1.8816 0.820 0.820 0.829 0.816 0.834 2,746,984 0.8255 -3.61%
2008-08-04 0 1.940 1.940 1.950 1.880 1.950 1,753,110 3,375,142 1.9252 0.851 0.851 0.856 0.825 0.856 3,995,981 0.8446 0.52%
2008-08-01 0 1.930 1.930 1.950 1.890 1.950 993,776 1,920,717 1.9327 0.847 0.847 0.856 0.829 0.856 2,265,180 0.8479 -1.03%
2008-07-31 0 1.950 1.940 1.950 1.880 1.980 1,177,886 2,302,593 1.9549 0.856 0.851 0.856 0.825 0.869 2,684,834 0.8576 -0.51%
2008-07-30 0 1.960 1.950 1.970 1.910 2.020 1,947,516 3,822,607 1.9628 0.860 0.856 0.864 0.838 0.886 4,439,104 0.8611 -2.00%
2008-07-29 0 2.000 2.000 2.020 1.960 2.000 1,011,112 2,008,915 1.9868 0.877 0.877 0.886 0.860 0.877 2,304,695 0.8717 -1.48%
2008-07-28 0 2.030 2.030 2.040 1.940 2.040 3,931,552 7,932,591 2.0177 0.891 0.891 0.895 0.851 0.895 8,961,450 0.8852 2.53%
2008-07-25 0 1.980 1.950 1.980 1.920 1.980 483,332 944,584 1.9543 0.869 0.856 0.869 0.842 0.869 1,101,691 0.8574 0.00%
2008-07-24 0 1.980 1.920 1.980 1.900 2.050 2,175,108 4,311,532 1.9822 0.869 0.842 0.869 0.834 0.899 4,957,869 0.8696 -1.00%
2008-07-23 0 2.000 2.000 2.020 1.960 2.020 2,182,000 4,364,540 2.0002 0.877 0.877 0.886 0.860 0.886 4,973,579 0.8775 0.50%
2008-07-22 0 1.990 1.990 2.000 1.920 2.000 1,574,900 3,110,710 1.9752 0.873 0.873 0.877 0.842 0.877 3,589,775 0.8665 2.58%
2008-07-21 0 1.940 1.940 1.950 1.940 2.040 813,772 1,603,702 1.9707 0.851 0.851 0.856 0.851 0.895 1,854,885 0.8646 -3.00%
2008-07-18 0 2.000 1.950 2.000 1.850 2.000 5,986,000 11,693,420 1.9535 0.877 0.856 0.877 0.812 0.877 13,644,291 0.8570 3.63%
2008-07-17 0 1.930 1.920 1.950 1.870 2.100 8,196,000 15,961,480 1.9475 0.847 0.842 0.856 0.820 0.921 18,681,691 0.8544 -4.46%
2008-07-16 0 2.020 2.010 2.030 2.000 2.050 4,068,000 8,263,840 2.0314 0.886 0.882 0.891 0.877 0.899 9,272,465 0.8912 -0.49%
2008-07-15 0 2.030 2.020 2.030 2.000 2.150 4,434,260 9,184,360 2.0712 0.891 0.886 0.891 0.877 0.943 10,107,306 0.9087 -1.46%
2008-07-14 0 2.060 2.060 2.080 1.990 2.130 1,035,332 2,136,457 2.0635 0.904 0.904 0.913 0.873 0.934 2,359,902 0.9053 -2.37%
2008-07-11 0 2.110 2.100 2.110 2.070 2.190 2,026,308 4,279,442 2.1119 0.926 0.921 0.926 0.908 0.961 4,618,699 0.9265 0.48%
2008-07-10 0 2.100 2.070 2.100 1.950 2.150 2,525,552 5,233,478 2.0722 0.921 0.908 0.921 0.856 0.943 5,756,660 0.9091 2.44%
2008-07-09 0 2.050 2.050 2.060 1.880 2.080 3,067,016 6,033,508 1.9672 0.899 0.899 0.904 0.825 0.913 6,990,855 0.8631 10.81%
2008-07-08 0 1.850 1.850 1.880 1.850 1.910 1,076,444 2,015,008 1.8719 0.812 0.812 0.825 0.812 0.838 2,453,611 0.8212 -2.63%
2008-07-07 0 1.900 1.900 1.910 1.860 1.970 4,750,664 9,094,275 1.9143 0.834 0.834 0.838 0.816 0.864 10,828,506 0.8398 -4.52%
2008-07-04 0 1.990 1.960 1.980 1.960 2.050 915,772 1,831,260 1.9997 0.873 0.860 0.869 0.860 0.899 2,087,380 0.8773 -1.00%
2008-07-03 0 2.010 2.000 2.010 1.960 2.130 2,492,532 5,028,808 2.0176 0.882 0.877 0.882 0.860 0.934 5,681,395 0.8851 0.00%
2008-07-02 0 2.010 1.950 2.020 1.920 2.050 1,397,108 2,805,354 2.0080 0.882 0.856 0.886 0.842 0.899 3,184,522 0.8809 0.00%
2008-06-30 0 2.010 2.030 2.060 2.000 2.060 354,440 718,687 2.0277 0.882 0.891 0.904 0.877 0.904 807,899 0.8896 -2.90%
2008-06-27 0 2.070 2.010 2.090 1.950 2.070 2,494,320 5,023,594 2.0140 0.908 0.882 0.917 0.856 0.908 5,685,471 0.8836 0.00%
2008-06-26 0 2.070 2.060 2.070 2.030 2.130 5,275,552 10,877,895 2.0619 0.908 0.904 0.908 0.891 0.934 12,024,919 0.9046 4.55%
2008-06-25 0 1.980 1.920 1.980 1.840 2.010 4,308,000 8,328,200 1.9332 0.869 0.842 0.869 0.807 0.882 9,819,513 0.8481 7.61%
2008-06-24 0 1.840 1.830 1.840 1.800 1.980 3,658,660 6,869,854 1.8777 0.807 0.803 0.807 0.790 0.869 8,339,429 0.8238 -8.00%
2008-06-23 0 2.000 2.000 2.040 1.940 2.250 3,720,000 7,809,920 2.0994 0.877 0.877 0.895 0.851 0.987 8,479,245 0.9211 -11.11%
2008-06-20 0 2.250 2.230 2.270 2.200 2.330 2,640,000 5,974,560 2.2631 0.987 0.978 0.996 0.965 1.022 6,017,529 0.9929 -4.66%
2008-06-19 0 2.360 2.380 2.470 2.300 2.440 1,032,181 2,482,478 2.4051 1.035 1.044 1.084 1.009 1.070 2,352,719 1.0552 -3.28%
2008-06-18 0 2.440 2.420 2.440 2.380 2.440 719,908 1,738,000 2.4142 1.070 1.062 1.070 1.044 1.070 1,640,934 1.0592 0.83%
2008-06-17 0 2.420 2.400 2.420 2.330 2.490 520,000 1,250,160 2.4042 1.062 1.053 1.062 1.022 1.092 1,185,271 1.0547 1.68%
2008-06-16 0 2.380 2.380 2.420 2.300 2.400 2,752,817 6,479,608 2.3538 1.044 1.044 1.062 1.009 1.053 6,274,680 1.0327 -0.83%
2008-06-13 0 2.400 2.380 2.400 2.360 2.580 2,250,664 5,399,176 2.3989 1.053 1.044 1.053 1.035 1.132 5,130,089 1.0525 -3.90%
2008-06-12 0 9.990 9.960 9.980 9.700 10.16 1,052,000 10,325,940 9.8155 1.096 1.092 1.095 1.064 1.114 9,591,576 1.0766 -1.67%
2008-06-11 0 10.16 10.16 10.20 10.10 10.46 835,043 8,521,630 10.205 1.114 1.114 1.119 1.108 1.147 7,613,478 1.1193 -1.93%
2008-06-10 0 10.36 10.30 10.46 10.20 10.80 614,222 6,398,291 10.417 1.136 1.130 1.147 1.119 1.185 5,600,149 1.1425 -5.47%
2008-06-06 0 10.96 10.92 11.00 10.96 11.20 735,461 8,127,878 11.051 1.202 1.198 1.206 1.202 1.228 6,705,542 1.2121 -0.90%
2008-06-05 0 11.06 11.02 11.06 10.96 11.22 304,555 3,383,467 11.110 1.213 1.209 1.213 1.202 1.231 2,776,770 1.2185 -1.25%
2008-06-04 0 11.20 11.20 11.26 10.82 11.38 2,014,555 22,389,589 11.114 1.228 1.228 1.235 1.187 1.248 18,367,640 1.2190 -1.93%
2008-06-03 0 11.60 11.58 11.60 11.40 11.78 2,250,000 26,130,200 11.613 1.253 1.250 1.253 1.231 1.272 20,837,645 1.2540 -0.85%
2008-06-02 0 11.70 11.70 11.72 11.14 11.70 1,812,694 20,822,181 11.487 1.263 1.263 1.265 1.203 1.263 16,787,678 1.2403 6.17%
2008-05-30 0 11.02 11.00 11.02 10.74 11.40 2,385,711 26,117,530 10.947 1.190 1.188 1.190 1.160 1.231 22,094,489 1.1821 2.99%
2008-05-29 0 10.70 10.70 10.74 10.62 10.98 1,250,377 13,461,359 10.766 1.155 1.155 1.160 1.147 1.186 11,579,961 1.1625 0.38%
2008-05-28 0 10.66 10.74 10.80 10.60 11.46 1,963,399 21,367,957 10.883 1.151 1.160 1.166 1.145 1.237 18,183,383 1.1751 -4.82%
2008-05-27 0 11.20 11.20 11.28 11.18 11.86 1,091,332 12,523,465 11.475 1.209 1.209 1.218 1.207 1.281 10,107,017 1.2391 -3.95%
2008-05-26 0 11.66 11.58 11.66 11.60 12.00 509,999 5,978,275 11.722 1.259 1.250 1.259 1.253 1.296 4,723,190 1.2657 -3.64%
2008-05-23 0 12.10 12.04 12.10 12.00 12.26 684,146 8,284,274 12.109 1.307 1.300 1.307 1.296 1.324 6,335,996 1.3075 -1.63%
2008-05-22 0 12.30 12.30 12.40 12.18 12.32 156,000 1,907,480 12.227 1.328 1.328 1.339 1.315 1.330 1,444,743 1.3203 -2.23%
2008-05-21 0 12.58 12.56 12.58 12.48 12.88 365,999 4,623,228 12.632 1.358 1.356 1.358 1.348 1.391 3,389,581 1.3640 2.95%
2008-05-20 0 12.22 12.22 12.24 12.20 12.48 239,254 2,948,226 12.323 1.319 1.319 1.322 1.317 1.348 2,215,773 1.3306 -0.97%
2008-05-19 0 12.34 12.30 12.34 12.20 12.54 278,424 3,454,870 12.409 1.332 1.328 1.332 1.317 1.354 2,578,534 1.3399 1.98%
2008-05-16 0 12.10 12.10 12.12 12.10 12.40 652,777 7,965,611 12.203 1.307 1.307 1.309 1.307 1.339 6,045,482 1.3176 -1.79%
2008-05-15 0 12.32 12.26 12.32 12.12 12.66 539,668 6,652,823 12.328 1.330 1.324 1.330 1.309 1.367 4,997,960 1.3311 -2.69%
2008-05-14 0 12.66 12.54 12.70 12.38 12.76 852,000 10,589,920 12.429 1.367 1.354 1.371 1.337 1.378 7,890,522 1.3421 2.43%
2008-05-13 0 12.36 12.34 12.56 12.14 12.50 190,665 2,348,517 12.318 1.335 1.332 1.356 1.311 1.350 1,765,782 1.3300 -0.16%
2008-05-09 0 12.38 12.38 12.40 12.32 12.50 294,532 3,650,298 12.394 1.337 1.337 1.339 1.330 1.350 2,727,713 1.3382 0.16%
2008-05-08 0 12.36 12.34 12.38 12.30 12.98 162,444 2,009,139 12.368 1.335 1.332 1.337 1.328 1.402 1,504,422 1.3355 0.32%
2008-05-07 0 12.32 12.32 12.40 12.20 12.70 634,288 7,895,933 12.448 1.330 1.330 1.339 1.317 1.371 5,874,253 1.3442 -3.30%
2008-05-06 0 12.74 12.74 12.76 12.60 12.78 188,556 2,392,577 12.689 1.376 1.376 1.378 1.361 1.380 1,746,250 1.3701 -0.16%
2008-05-05 0 12.76 12.74 12.76 12.70 12.94 385,333 4,914,725 12.754 1.378 1.376 1.378 1.371 1.397 3,568,637 1.3772 -0.78%
2008-05-02 0 12.86 12.84 12.96 12.74 13.10 792,152 10,272,207 12.967 1.389 1.386 1.399 1.376 1.415 7,336,259 1.4002 -0.92%
2008-04-30 0 12.98 12.88 12.98 12.86 13.00 390,608 5,046,189 12.919 1.402 1.391 1.402 1.389 1.404 3,617,489 1.3949 1.56%
2008-04-29 0 12.78 12.78 12.80 12.54 12.86 275,796 3,519,926 12.763 1.380 1.380 1.382 1.354 1.389 2,554,195 1.3781 2.57%
2008-04-28 0 12.46 12.46 12.62 12.44 12.68 305,914 3,860,482 12.620 1.345 1.345 1.363 1.343 1.369 2,833,123 1.3626 -1.42%
2008-04-25 0 12.64 12.64 12.66 12.60 12.70 2,961,333 37,464,896 12.651 1.365 1.365 1.367 1.361 1.371 27,425,425 1.3661 -0.47%
2008-04-24 0 12.70 12.70 12.76 12.60 13.28 1,113,330 14,481,108 13.007 1.371 1.371 1.378 1.361 1.434 10,310,745 1.4045 -2.16%
2008-04-23 0 12.98 12.92 12.98 12.80 13.14 442,744 5,749,822 12.987 1.402 1.395 1.402 1.382 1.419 4,100,330 1.4023 0.15%
2008-04-22 0 12.96 12.96 13.00 12.54 13.00 772,914 9,991,509 12.927 1.399 1.399 1.404 1.354 1.404 7,158,092 1.3958 3.02%
2008-04-21 0 12.58 12.56 12.60 12.50 12.66 306,554 3,850,294 12.560 1.358 1.356 1.361 1.350 1.367 2,839,050 1.3562 0.16%
2008-04-18 0 12.56 12.50 12.56 12.30 12.70 251,843 3,138,481 12.462 1.356 1.350 1.356 1.328 1.371 2,332,362 1.3456 3.29%
2008-04-17 0 12.16 12.16 12.46 12.10 12.70 432,000 5,335,120 12.350 1.313 1.313 1.345 1.307 1.371 4,000,828 1.3335 -1.14%
2008-04-16 0 12.30 12.12 12.30 12.06 12.30 128,000 1,556,960 12.164 1.328 1.309 1.328 1.302 1.328 1,185,430 1.3134 0.00%
2008-04-15 0 12.30 12.20 12.30 11.62 12.40 153,333 1,881,569 12.271 1.328 1.317 1.328 1.255 1.339 1,420,044 1.3250 2.50%
2008-04-14 0 12.00 12.00 12.14 11.96 12.28 606,000 7,296,120 12.040 1.296 1.296 1.311 1.291 1.326 5,612,272 1.3000 -5.96%
2008-04-11 0 12.76 12.76 13.00 12.70 13.06 540,000 6,973,760 12.914 1.378 1.378 1.404 1.371 1.410 5,001,035 1.3945 -0.31%
2008-04-10 0 12.80 12.80 12.90 12.68 12.90 183,110 2,346,688 12.816 1.382 1.382 1.393 1.369 1.393 1,695,814 1.3838 0.79%
2008-04-09 0 12.70 12.70 12.72 12.64 13.00 220,300 2,802,212 12.720 1.371 1.371 1.373 1.365 1.404 2,040,237 1.3735 0.00%
2008-04-08 0 12.70 12.70 12.78 12.70 13.00 296,154 3,788,092 12.791 1.371 1.371 1.380 1.371 1.404 2,742,734 1.3811 -2.31%
2008-04-07 0 13.00 12.92 13.00 12.36 13.08 368,925 4,789,403 12.982 1.404 1.395 1.404 1.335 1.412 3,416,679 1.4018 0.15%
2008-04-03 0 12.98 12.40 13.00 12.34 13.04 310,111 4,013,410 12.942 1.402 1.339 1.404 1.332 1.408 2,871,992 1.3974 4.51%
2008-04-02 0 12.42 12.42 12.70 12.42 13.24 459,020 5,952,923 12.969 1.341 1.341 1.371 1.341 1.430 4,251,065 1.4003 -3.12%
2008-04-01 0 12.82 12.62 12.92 12.64 12.88 500,133 6,375,338 12.747 1.384 1.363 1.395 1.365 1.391 4,631,820 1.3764 0.63%
2008-03-31 0 12.74 12.60 12.74 12.00 13.00 583,050 7,336,779 12.583 1.376 1.361 1.376 1.296 1.404 5,399,728 1.3587 6.17%
2008-03-28 0 12.00 11.98 12.00 11.62 12.26 1,043,685 12,384,540 11.866 1.296 1.294 1.296 1.255 1.324 9,665,750 1.2813 -0.17%
2008-03-27 0 12.02 12.00 12.02 11.88 12.30 497,333 5,983,409 12.031 1.298 1.296 1.298 1.283 1.328 4,605,888 1.2991 0.00%
2008-03-26 0 12.02 12.02 12.18 11.10 12.28 889,583 10,639,493 11.960 1.298 1.298 1.315 1.199 1.326 8,238,584 1.2914 7.51%
2008-03-25 0 11.18 11.12 11.20 10.36 11.30 961,520 10,487,720 10.907 1.207 1.201 1.209 1.119 1.220 8,904,806 1.1778 4.29%
2008-03-20 0 10.72 10.72 10.80 10.60 11.10 282,223 3,052,385 10.816 1.158 1.158 1.166 1.145 1.199 2,613,717 1.1678 -4.29%
2008-03-19 0 11.20 11.00 11.20 10.80 11.32 1,501,609 16,461,867 10.963 1.209 1.188 1.209 1.166 1.222 13,906,665 1.1837 6.06%
2008-03-18 0 10.56 10.54 10.68 10.06 11.50 937,764 9,884,061 10.540 1.140 1.138 1.153 1.086 1.242 8,684,797 1.1381 -8.17%
2008-03-17 0 11.50 11.50 11.58 11.00 12.00 2,885,077 33,463,266 11.599 1.242 1.242 1.250 1.188 1.296 26,719,205 1.2524 -5.74%
2008-03-14 0 12.20 11.94 12.12 11.86 13.18 1,832,400 22,723,560 12.401 1.317 1.289 1.309 1.281 1.423 16,970,178 1.3390 -7.44%
2008-03-13 0 13.18 12.98 13.18 13.00 13.66 593,082 7,923,902 13.361 1.423 1.402 1.423 1.404 1.475 5,492,637 1.4426 -3.51%
2008-03-12 0 13.66 13.48 13.66 13.48 13.80 216,900 2,962,441 13.658 1.475 1.456 1.475 1.456 1.490 2,008,749 1.4748 1.34%
2008-03-11 0 13.48 13.40 13.48 13.14 13.50 1,487,457 19,763,764 13.287 1.456 1.447 1.456 1.419 1.458 13,775,601 1.4347 -0.59%
2008-03-10 0 13.56 13.56 13.68 13.12 13.54 862,459 11,523,631 13.361 1.464 1.464 1.477 1.417 1.462 7,987,384 1.4427 1.04%
2008-03-07 0 13.42 13.42 13.46 13.02 13.46 598,111 7,928,350 13.256 1.449 1.449 1.453 1.406 1.453 5,539,211 1.4313 0.90%
2008-03-06 0 13.30 13.30 13.40 13.10 13.44 390,222 5,198,570 13.322 1.436 1.436 1.447 1.415 1.451 3,613,914 1.4385 -1.04%
2008-03-05 0 13.44 13.50 13.52 13.22 13.68 231,458 3,113,028 13.450 1.451 1.458 1.460 1.427 1.477 2,143,573 1.4523 -2.61%
2008-03-04 0 13.80 13.70 13.80 13.60 14.30 834,025 11,581,894 13.887 1.490 1.479 1.490 1.468 1.544 7,724,052 1.4995 -1.99%
2008-03-03 0 14.08 13.82 14.10 13.70 14.40 1,593,934 22,655,560 14.214 1.520 1.492 1.522 1.479 1.555 14,761,703 1.5348 -0.98%
2008-02-29 0 14.22 14.24 14.30 13.36 14.24 4,456,805 61,361,681 13.768 1.535 1.538 1.544 1.443 1.538 41,275,254 1.4866 6.44%
2008-02-28 0 13.36 13.32 13.40 13.20 13.66 1,505,442 20,215,078 13.428 1.443 1.438 1.447 1.425 1.475 13,942,163 1.4499 -0.15%
2008-02-27 0 13.38 13.36 13.40 13.14 13.78 3,627,284 48,757,150 13.442 1.445 1.443 1.447 1.419 1.488 33,592,914 1.4514 3.24%
2008-02-26 0 12.96 12.96 13.00 12.50 13.00 2,623,007 33,571,262 12.799 1.399 1.399 1.404 1.350 1.404 24,292,129 1.3820 4.35%
2008-02-25 0 12.42 12.40 12.44 12.30 12.60 533,777 6,624,777 12.411 1.341 1.339 1.343 1.328 1.361 4,943,403 1.3401 -0.48%
2008-02-22 0 12.48 12.48 12.52 12.08 12.76 1,967,952 24,630,093 12.516 1.348 1.348 1.352 1.304 1.378 18,225,549 1.3514 1.63%
2008-02-21 0 12.28 12.26 12.34 12.24 12.88 553,208 6,932,652 12.532 1.326 1.324 1.332 1.322 1.391 5,123,356 1.3531 -2.38%
2008-02-20 0 12.58 12.56 12.60 12.44 12.96 332,333 4,189,227 12.606 1.358 1.356 1.361 1.343 1.399 3,077,794 1.3611 -1.72%
2008-02-19 0 12.80 12.70 12.80 12.70 13.18 1,174,852 15,198,594 12.937 1.382 1.371 1.382 1.371 1.423 10,880,511 1.3969 -2.29%
2008-02-18 0 13.10 13.06 13.10 13.00 13.26 1,200,744 15,643,959 13.029 1.415 1.410 1.415 1.404 1.432 11,120,301 1.4068 1.87%
2008-02-15 0 12.86 12.54 12.80 12.00 12.88 488,660 6,097,208 12.477 1.389 1.354 1.382 1.296 1.391 4,525,566 1.3473 4.55%
2008-02-14 0 12.30 12.24 12.30 12.02 12.34 706,777 8,617,248 12.192 1.328 1.322 1.328 1.298 1.332 6,545,586 1.3165 2.33%
2008-02-13 0 12.02 12.02 12.04 12.00 12.40 804,000 9,742,400 12.117 1.298 1.298 1.300 1.296 1.339 7,445,985 1.3084 -3.69%
2008-02-12 0 12.48 12.34 12.50 11.92 12.48 350,248 4,307,147 12.297 1.348 1.332 1.350 1.287 1.348 3,243,708 1.3278 1.79%
2008-02-11 0 12.26 12.20 12.26 11.86 12.28 609,311 7,428,063 12.191 1.324 1.317 1.324 1.281 1.326 5,642,936 1.3163 2.48%
2008-02-06 0 12.18 12.16 12.18 12.00 12.50 349,333 4,255,956 12.183 1.292 1.290 1.292 1.273 1.326 3,293,958 1.2920 -4.55%
2008-02-05 0 12.76 12.76 12.80 12.50 12.96 458,000 5,856,880 12.788 1.353 1.353 1.357 1.326 1.374 4,318,610 1.3562 0.16%
2008-02-04 0 12.74 12.74 12.76 12.18 12.82 522,337 6,543,689 12.528 1.351 1.351 1.353 1.292 1.360 4,925,261 1.3286 5.99%
2008-02-01 0 12.02 12.00 12.06 11.80 12.46 799,111 9,575,745 11.983 1.275 1.273 1.279 1.251 1.321 7,535,041 1.2708 0.50%
2008-01-31 0 11.96 11.90 11.96 11.82 12.50 737,778 8,805,269 11.935 1.268 1.262 1.268 1.254 1.326 6,956,715 1.2657 -0.17%
2008-01-30 0 11.98 11.98 12.00 11.82 13.28 667,957 8,097,566 12.123 1.271 1.271 1.273 1.254 1.408 6,298,353 1.2857 -6.99%
2008-01-29 0 12.88 12.88 13.06 12.40 13.34 1,876,033 24,511,348 13.066 1.366 1.366 1.385 1.315 1.415 17,689,639 1.3856 4.04%
2008-01-28 0 12.38 12.18 12.38 12.16 12.56 1,257,444 15,567,686 12.380 1.313 1.292 1.313 1.290 1.332 11,856,791 1.3130 -1.75%
2008-01-25 0 12.60 12.60 13.00 12.20 13.12 1,768,010 22,659,065 12.816 1.336 1.336 1.379 1.294 1.391 16,671,060 1.3592 6.60%
2008-01-24 0 11.82 11.82 11.90 11.74 12.00 1,607,332 19,025,318 11.837 1.254 1.254 1.262 1.245 1.273 15,155,982 1.2553 0.68%
2008-01-23 0 11.74 11.70 11.80 11.70 12.60 2,128,000 25,251,371 11.866 1.245 1.241 1.251 1.241 1.336 20,065,506 1.2584 3.89%
2008-01-22 0 11.30 11.04 11.30 10.98 12.24 2,234,691 25,229,915 11.290 1.198 1.171 1.198 1.164 1.298 21,071,525 1.1973 -12.27%
2008-01-21 0 12.88 12.76 12.88 12.34 13.02 918,245 11,728,620 12.773 1.366 1.353 1.366 1.309 1.381 8,658,388 1.3546 -0.77%
2008-01-18 0 12.98 12.94 12.98 12.86 13.46 3,664,798 48,036,107 13.107 1.377 1.372 1.377 1.364 1.427 34,556,403 1.3901 -1.82%
2008-01-17 0 13.22 13.22 13.30 13.06 13.80 2,705,776 35,952,089 13.287 1.402 1.402 1.411 1.385 1.464 25,513,517 1.4091 -0.45%
2008-01-16 0 13.28 13.28 13.42 13.10 13.70 2,783,572 37,279,039 13.393 1.408 1.408 1.423 1.389 1.453 26,247,078 1.4203 -3.77%
2008-01-15 0 13.80 13.78 13.80 13.68 14.90 2,341,140 32,659,115 13.950 1.464 1.461 1.464 1.451 1.580 22,075,263 1.4794 -4.83%
2008-01-14 0 14.50 14.50 14.52 14.40 15.12 4,566,707 67,176,195 14.710 1.538 1.538 1.540 1.527 1.604 43,060,755 1.5600 1.40%
2008-01-11 0 14.30 14.28 14.36 14.00 14.64 3,400,178 48,489,099 14.261 1.517 1.514 1.523 1.485 1.553 32,061,228 1.5124 3.03%
2008-01-10 0 13.88 13.86 13.88 13.80 14.30 2,721,822 38,058,570 13.983 1.472 1.470 1.472 1.464 1.517 25,664,820 1.4829 0.58%
2008-01-09 0 13.80 13.76 13.80 12.80 14.28 3,528,704 48,234,446 13.669 1.464 1.459 1.464 1.357 1.514 33,273,135 1.4497 6.32%
2008-01-08 0 12.98 12.98 13.00 12.24 13.30 1,825,503 23,635,787 12.948 1.377 1.377 1.379 1.298 1.411 17,213,177 1.3731 5.02%
2008-01-07 0 12.36 12.36 12.60 11.90 12.60 721,777 8,733,114 12.099 1.311 1.311 1.336 1.262 1.336 6,805,837 1.2832 0.98%
2008-01-04 0 12.24 12.24 12.30 12.14 12.28 396,799 4,849,535 12.222 1.298 1.298 1.304 1.287 1.302 3,741,529 1.2961 -0.97%
2008-01-03 0 12.36 12.36 12.38 12.20 12.44 237,789 2,942,211 12.373 1.311 1.311 1.313 1.294 1.319 2,242,179 1.3122 -0.96%
2008-01-02 0 12.48 12.48 12.56 12.20 12.52 622,577 7,729,756 12.416 1.324 1.324 1.332 1.294 1.328 5,870,452 1.3167 0.97%
2007-12-31 0 12.36 12.34 12.50 11.54 12.56 589,600 6,995,994 11.866 1.311 1.309 1.326 1.224 1.332 5,559,503 1.2584 3.00%
2007-12-28 0 12.00 11.90 12.00 11.86 12.34 640,000 7,696,424 12.026 1.273 1.262 1.273 1.258 1.309 6,034,739 1.2754 -1.48%
2007-12-27 0 12.18 12.18 12.36 12.00 12.40 465,108 5,685,747 12.225 1.292 1.292 1.311 1.273 1.315 4,385,633 1.2964 -0.81%
2007-12-24 0 12.28 12.22 12.32 12.20 12.60 420,397 5,156,329 12.265 1.302 1.296 1.307 1.294 1.336 3,964,041 1.3008 0.00%
2007-12-21 0 12.28 12.28 12.32 11.80 12.44 780,444 9,492,613 12.163 1.302 1.302 1.307 1.251 1.319 7,359,024 1.2899 4.78%
2007-12-20 0 11.72 11.62 11.72 11.02 11.72 451,866 5,168,065 11.437 1.243 1.232 1.243 1.169 1.243 4,260,771 1.2129 2.81%
2007-12-19 0 11.40 11.42 11.50 11.24 11.68 736,221 8,463,082 11.495 1.209 1.211 1.220 1.192 1.239 6,942,033 1.2191 3.26%
2007-12-18 0 11.04 11.04 11.14 10.30 11.20 1,121,931 12,076,112 10.764 1.171 1.171 1.181 1.092 1.188 10,579,001 1.1415 -1.60%
2007-12-17 0 11.22 11.10 11.22 10.90 11.88 2,136,810 23,637,460 11.062 1.190 1.177 1.190 1.156 1.260 20,148,578 1.1732 -6.97%
2007-12-14 0 12.06 11.90 12.06 11.70 12.10 1,209,475 14,406,338 11.911 1.279 1.262 1.279 1.241 1.283 11,404,477 1.2632 -1.95%
2007-12-13 0 12.30 12.22 12.30 11.86 12.50 2,408,056 29,226,156 12.137 1.304 1.296 1.304 1.258 1.326 22,706,232 1.2871 -1.91%
2007-12-12 0 12.54 12.54 12.62 12.26 12.70 856,951 10,705,487 12.493 1.330 1.330 1.338 1.300 1.347 8,080,430 1.3249 0.97%
2007-12-11 0 12.42 12.42 12.44 12.26 13.00 3,373,477 41,826,724 12.399 1.317 1.317 1.319 1.300 1.379 31,809,456 1.3149 -3.87%
2007-12-10 0 12.92 12.86 12.92 12.74 13.00 303,925 3,914,719 12.881 1.370 1.364 1.370 1.351 1.379 2,865,794 1.3660 -0.62%
2007-12-07 0 13.00 12.84 13.00 12.80 13.00 2,068,725 26,816,997 12.963 1.379 1.362 1.379 1.357 1.379 19,506,586 1.3748 1.56%
2007-12-06 0 12.80 12.82 12.98 12.80 13.50 4,243,104 55,372,547 13.050 1.357 1.360 1.377 1.357 1.432 40,009,412 1.3840 -1.23%
2007-12-05 0 12.96 12.96 13.00 12.64 13.20 1,484,000 19,151,280 12.905 1.374 1.374 1.379 1.341 1.400 13,993,050 1.3686 -0.31%
2007-12-04 0 13.00 12.98 13.00 12.82 13.40 1,844,251 23,982,667 13.004 1.379 1.377 1.379 1.360 1.421 17,389,958 1.3791 0.00%
2007-12-03 0 13.00 13.08 13.10 12.88 13.54 1,910,777 25,368,814 13.277 1.379 1.387 1.389 1.366 1.436 18,017,250 1.4080 -3.13%
2007-11-30 0 13.42 13.42 13.50 13.30 13.80 2,443,370 32,865,507 13.451 1.423 1.423 1.432 1.411 1.464 23,039,218 1.4265 0.15%
2007-11-29 0 13.40 13.22 13.36 13.00 13.50 3,164,555 41,750,283 13.193 1.421 1.402 1.417 1.379 1.432 29,839,473 1.3992 4.69%
2007-11-28 0 12.80 12.80 12.86 12.30 12.96 1,298,000 16,450,880 12.674 1.357 1.357 1.364 1.304 1.374 12,239,204 1.3441 3.23%
2007-11-27 0 12.40 12.32 12.46 12.00 12.88 4,126,132 50,651,837 12.276 1.315 1.307 1.321 1.273 1.366 38,906,451 1.3019 -4.62%
2007-11-26 0 13.00 12.96 12.98 12.94 13.38 1,560,333 20,483,077 13.127 1.379 1.374 1.377 1.372 1.419 14,712,815 1.3922 0.00%
2007-11-23 0 13.00 12.66 13.00 12.50 13.32 2,356,470 30,260,162 12.841 1.379 1.343 1.379 1.326 1.413 22,219,814 1.3619 -2.26%
2007-11-22 0 13.30 13.00 13.30 12.94 14.00 3,197,682 42,438,928 13.272 1.411 1.379 1.411 1.372 1.485 30,151,836 1.4075 -5.94%
2007-11-21 0 14.14 14.14 14.16 14.08 15.00 792,555 11,338,441 14.306 1.500 1.500 1.502 1.493 1.591 7,473,222 1.5172 -3.15%
2007-11-20 0 14.60 14.34 14.60 14.00 14.70 609,649 8,731,868 14.323 1.548 1.521 1.548 1.485 1.559 5,748,551 1.5190 -0.68%
2007-11-19 0 14.70 14.30 14.70 14.06 14.70 1,085,307 15,467,398 14.252 1.559 1.517 1.559 1.491 1.559 10,233,663 1.5114 0.82%
2007-11-16 0 14.58 14.50 14.58 14.20 14.60 718,752 10,385,430 14.449 1.546 1.538 1.546 1.506 1.548 6,777,313 1.5324 -2.02%
2007-11-15 0 14.88 14.88 14.90 14.76 15.50 1,079,222 16,069,288 14.890 1.578 1.578 1.580 1.565 1.644 10,176,286 1.5791 -2.11%
2007-11-14 0 15.20 15.10 15.20 14.84 16.00 2,497,620 38,359,523 15.358 1.612 1.601 1.612 1.574 1.697 23,550,756 1.6288 0.00%
2007-11-13 0 15.20 15.20 15.30 14.76 15.60 1,720,546 25,879,038 15.041 1.612 1.612 1.623 1.565 1.654 16,223,509 1.5952 2.01%
2007-11-12 0 14.90 14.90 15.00 14.26 16.50 4,011,117 61,168,373 15.250 1.580 1.580 1.591 1.512 1.750 37,821,942 1.6173 0.13%
2007-11-09 0 14.88 14.88 14.90 14.84 15.30 857,772 12,894,407 15.032 1.578 1.578 1.580 1.574 1.623 8,088,172 1.5942 0.27%
2007-11-08 0 14.84 14.84 15.00 14.00 15.30 1,771,082 26,274,557 14.835 1.574 1.574 1.591 1.485 1.623 16,700,027 1.5733 1.64%
2007-11-07 0 14.60 14.52 14.60 14.60 15.30 1,861,842 27,718,642 14.888 1.548 1.540 1.548 1.548 1.623 17,555,828 1.5789 -0.54%
2007-11-06 0 14.68 14.60 14.68 13.88 14.98 1,825,980 26,475,990 14.500 1.557 1.548 1.557 1.472 1.589 17,217,675 1.5377 1.94%
2007-11-05 0 14.40 14.40 14.42 14.22 15.00 1,284,111 18,707,338 14.568 1.527 1.527 1.529 1.508 1.591 12,108,241 1.5450 -4.00%
2007-11-02 0 15.00 15.00 15.04 14.16 15.78 2,672,535 40,430,655 15.128 1.591 1.591 1.595 1.502 1.674 25,200,079 1.6044 -1.83%
2007-11-01 0 15.28 15.28 15.30 15.14 16.70 3,858,972 60,762,319 15.746 1.620 1.620 1.623 1.606 1.771 36,387,324 1.6699 -5.09%
2007-10-31 0 16.10 16.02 16.10 15.00 17.50 8,331,461 136,014,647 16.325 1.707 1.699 1.707 1.591 1.856 78,559,672 1.7314 7.33%
2007-10-30 0 15.00 14.98 15.00 12.38 15.20 11,606,389 165,512,815 14.260 1.591 1.589 1.591 1.313 1.612 109,439,882 1.5124 24.79%
2007-10-29 0 12.02 12.00 12.02 11.64 12.08 2,533,401 30,368,543 11.987 1.275 1.273 1.275 1.234 1.281 23,888,145 1.2713 3.09%
2007-10-26 0 11.66 11.62 11.64 11.36 11.66 1,583,077 18,219,127 11.509 1.237 1.232 1.234 1.205 1.237 14,927,275 1.2205 3.55%
2007-10-25 0 11.26 11.24 11.52 11.10 11.84 1,231,100 13,981,615 11.357 1.194 1.192 1.222 1.177 1.256 11,608,386 1.2044 -3.43%
2007-10-24 0 11.66 11.64 11.66 11.60 12.00 1,532,227 17,946,611 11.713 1.237 1.234 1.237 1.230 1.273 14,447,796 1.2422 0.69%
2007-10-23 0 11.58 11.52 11.56 11.40 11.86 2,046,784 23,722,584 11.590 1.228 1.222 1.226 1.209 1.258 19,299,698 1.2292 1.58%
2007-10-22 0 11.40 11.38 11.40 11.00 11.80 630,590 7,213,803 11.440 1.209 1.207 1.209 1.167 1.251 5,946,009 1.2132 -4.04%
2007-10-18 0 11.88 11.88 11.98 11.58 12.12 2,179,007 25,911,857 11.892 1.260 1.260 1.271 1.228 1.285 20,546,465 1.2611 -0.17%
2007-10-17 0 11.90 11.88 11.90 11.50 12.18 1,819,399 21,628,314 11.888 1.262 1.260 1.262 1.220 1.292 17,155,621 1.2607 1.88%
2007-10-16 0 11.68 11.68 11.70 11.54 12.04 1,137,912 13,303,855 11.691 1.239 1.239 1.241 1.224 1.277 10,729,690 1.2399 -3.31%
2007-10-15 0 12.08 12.10 12.18 11.40 12.30 3,781,290 44,830,269 11.856 1.281 1.283 1.292 1.209 1.304 35,654,839 1.2573 -1.63%
2007-10-12 0 12.28 12.24 12.28 11.58 12.68 3,005,661 36,597,944 12.176 1.302 1.298 1.302 1.228 1.345 28,341,217 1.2913 -3.31%
2007-10-11 0 12.70 12.62 12.70 12.50 13.64 8,666,225 114,490,433 13.211 1.347 1.338 1.347 1.326 1.447 81,716,255 1.4011 6.90%
2007-10-10 0 11.88 11.82 11.88 10.02 12.30 6,074,571 69,399,159 11.425 1.260 1.254 1.260 1.063 1.304 57,278,826 1.2116 18.80%
2007-10-09 0 10.00 10.00 10.10 9.900 10.18 233,292 2,333,122 10.001 1.061 1.061 1.071 1.050 1.080 2,199,775 1.0606 -0.99%
2007-10-08 0 10.10 10.00 10.10 9.750 10.12 1,524,922 15,316,410 10.044 1.071 1.061 1.071 1.034 1.073 14,378,915 1.0652 3.48%
2007-10-05 0 9.760 9.760 9.780 9.350 9.760 853,273 8,217,667 9.6308 1.035 1.035 1.037 0.992 1.035 8,045,749 1.0214 4.39%
2007-10-04 0 9.350 9.320 9.350 9.250 9.550 1,662,248 15,638,650 9.4081 0.992 0.988 0.992 0.981 1.013 15,673,800 0.9978 -2.60%
2007-10-03 0 9.600 9.500 9.600 9.440 10.00 1,503,199 14,627,462 9.7309 1.018 1.008 1.018 1.001 1.061 14,174,083 1.0320 -4.95%
2007-10-02 0 10.10 9.980 10.10 9.940 10.12 1,503,427 15,045,740 10.008 1.071 1.058 1.071 1.054 1.073 14,176,233 1.0613 0.60%
2007-09-28 0 10.04 10.00 10.06 9.950 10.16 664,786 6,652,119 10.006 1.065 1.061 1.067 1.055 1.077 6,268,453 1.0612 -0.79%
2007-09-27 0 10.12 10.08 10.12 9.900 10.12 1,438,351 14,361,347 9.9846 1.073 1.069 1.073 1.050 1.073 13,562,613 1.0589 0.40%
2007-09-25 0 10.08 10.08 10.16 10.02 10.26 1,116,888 11,282,104 10.101 1.069 1.069 1.077 1.063 1.088 10,531,449 1.0713 0.20%
2007-09-24 0 10.06 10.04 10.06 9.990 10.46 1,621,086 16,345,285 10.083 1.067 1.065 1.067 1.059 1.109 15,285,672 1.0693 -1.57%
2007-09-21 0 10.22 10.10 10.22 10.10 10.40 928,832 9,548,662 10.280 1.084 1.071 1.084 1.071 1.103 8,758,216 1.0903 -0.20%
2007-09-20 0 10.24 10.24 10.26 10.06 10.40 930,183 9,472,362 10.183 1.086 1.086 1.088 1.067 1.103 8,770,955 1.0800 1.59%
2007-09-19 0 10.08 10.06 10.08 10.00 10.38 1,064,554 10,790,618 10.136 1.069 1.067 1.069 1.061 1.101 10,037,977 1.0750 -0.20%
2007-09-18 0 10.10 10.08 10.10 10.06 10.48 1,114,790 11,309,102 10.145 1.071 1.069 1.071 1.067 1.111 10,511,666 1.0759 -3.63%
2007-09-17 0 10.48 10.46 10.48 10.40 10.88 1,164,309 12,289,246 10.555 1.111 1.109 1.111 1.103 1.154 10,978,595 1.1194 -2.60%
2007-09-14 0 10.76 10.72 10.76 9.980 10.78 1,574,520 16,508,933 10.485 1.141 1.137 1.141 1.058 1.143 14,846,589 1.1120 7.60%
2007-09-13 0 10.00 10.00 10.10 9.890 10.20 1,358,414 13,607,948 10.018 1.061 1.061 1.071 1.049 1.082 12,808,865 1.0624 -1.77%
2007-09-12 0 10.18 10.16 10.18 10.02 10.48 757,906 7,724,513 10.192 1.080 1.077 1.080 1.063 1.111 7,146,507 1.0809 -1.64%
2007-09-11 0 10.44 10.44 10.52 10.40 10.58 1,397,170 14,670,989 10.501 1.098 1.098 1.106 1.093 1.112 13,288,865 1.1040 -0.57%
2007-09-10 0 10.50 10.50 10.54 10.34 10.64 1,490,346 15,609,601 10.474 1.104 1.104 1.108 1.087 1.119 14,175,088 1.1012 -3.49%
2007-09-07 0 10.88 10.88 10.90 10.70 10.98 602,098 6,521,010 10.830 1.144 1.144 1.146 1.125 1.154 5,726,718 1.1387 -0.91%
2007-09-06 0 10.98 10.98 11.00 10.98 11.08 624,220 6,868,158 11.003 1.154 1.154 1.157 1.154 1.165 5,937,127 1.1568 -1.08%
2007-09-05 0 11.10 11.00 11.10 10.96 11.10 1,023,964 11,264,280 11.001 1.167 1.157 1.167 1.152 1.167 9,739,201 1.1566 0.73%
2007-09-04 0 11.02 11.02 11.04 10.90 11.36 1,007,554 11,097,336 11.014 1.159 1.159 1.161 1.146 1.194 9,583,121 1.1580 -0.54%
2007-09-03 0 11.08 11.08 11.10 10.84 11.40 632,552 6,935,137 10.964 1.165 1.165 1.167 1.140 1.199 6,016,375 1.1527 0.36%
2007-08-31 0 11.04 11.04 11.08 10.80 11.22 906,887 9,989,666 11.015 1.161 1.161 1.165 1.135 1.180 8,625,650 1.1581 -0.54%
2007-08-30 0 11.10 11.04 11.10 11.00 11.40 546,775 6,089,715 11.138 1.167 1.161 1.167 1.157 1.199 5,200,526 1.1710 1.09%
2007-08-29 0 10.98 11.00 11.40 10.50 11.02 1,387,110 14,999,797 10.814 1.154 1.157 1.199 1.104 1.159 13,193,182 1.1369 -1.08%
2007-08-28 0 11.10 11.06 11.20 11.02 12.00 988,331 11,125,848 11.257 1.167 1.163 1.178 1.159 1.262 9,400,286 1.1836 -7.19%
2007-08-27 0 11.96 11.96 12.00 11.84 12.20 1,389,330 16,717,900 12.033 1.257 1.257 1.262 1.245 1.283 13,214,297 1.2651 2.75%
2007-08-24 0 11.64 11.52 11.64 10.98 11.80 1,520,231 17,024,193 11.198 1.224 1.211 1.224 1.154 1.241 14,459,332 1.1774 -0.51%
2007-08-23 0 11.70 11.66 11.70 11.50 11.86 1,514,351 17,615,315 11.632 1.230 1.226 1.230 1.209 1.247 14,403,406 1.2230 4.46%
2007-08-22 0 11.20 11.14 11.20 10.92 11.26 653,216 7,274,463 11.136 1.178 1.171 1.178 1.148 1.184 6,212,916 1.1709 -0.18%
2007-08-21 0 11.22 11.08 11.22 10.90 11.50 1,689,272 18,838,018 11.152 1.180 1.165 1.180 1.146 1.209 16,067,127 1.1725 6.86%
2007-08-20 0 10.50 10.40 10.50 9.450 10.50 2,252,983 22,506,628 9.9897 1.104 1.093 1.104 0.994 1.104 21,428,736 1.0503 13.51%
2007-08-17 0 9.250 9.240 9.250 8.800 10.20 3,320,795 30,468,739 9.1751 0.973 0.971 0.973 0.925 1.072 31,584,988 0.9647 -8.42%
2007-08-16 0 10.10 10.00 10.10 10.10 11.34 2,209,217 23,158,615 10.483 1.062 1.051 1.062 1.062 1.192 21,012,466 1.1021 -12.17%
2007-08-15 0 11.50 11.50 11.54 11.32 11.64 1,871,511 21,418,698 11.445 1.209 1.209 1.213 1.190 1.224 17,800,452 1.2033 -2.04%
2007-08-14 0 11.74 11.60 11.74 11.50 11.90 731,554 8,477,329 11.588 1.234 1.220 1.234 1.209 1.251 6,958,010 1.2184 -1.34%
2007-08-13 0 11.90 11.90 11.92 11.82 11.94 479,441 5,692,244 11.873 1.251 1.251 1.253 1.243 1.255 4,560,094 1.2483 0.85%
2007-08-10 0 11.80 11.80 11.90 11.50 12.20 574,000 6,760,280 11.777 1.241 1.241 1.251 1.209 1.283 5,459,471 1.2383 -4.53%
2007-08-09 0 12.36 12.32 12.36 12.28 12.98 690,464 8,635,411 12.507 1.300 1.295 1.300 1.291 1.365 6,567,192 1.3149 -1.90%
2007-08-08 0 12.60 12.44 12.60 12.02 12.80 1,265,752 15,763,049 12.454 1.325 1.308 1.325 1.264 1.346 12,038,913 1.3093 4.13%
2007-08-07 0 12.10 12.10 12.16 11.80 13.00 393,020 4,867,972 12.386 1.272 1.272 1.278 1.241 1.367 3,738,120 1.3023 -3.35%
2007-08-06 0 12.52 12.52 12.56 11.70 12.54 758,519 9,223,487 12.160 1.316 1.316 1.321 1.230 1.318 7,214,481 1.2785 0.56%
2007-08-03 0 12.94 12.96 12.98 12.60 13.10 2,066,102 26,673,125 12.910 1.309 1.311 1.313 1.275 1.325 20,424,683 1.3059 3.52%
2007-08-02 0 12.50 12.46 12.50 12.24 13.10 1,941,330 24,276,185 12.505 1.264 1.260 1.264 1.238 1.325 19,191,235 1.2650 -1.42%
2007-08-01 0 12.68 12.50 12.68 12.34 13.16 2,442,599 31,166,129 12.759 1.283 1.264 1.283 1.248 1.331 24,146,586 1.2907 -3.35%
2007-07-31 0 13.12 13.10 13.12 13.00 13.40 2,612,131 34,257,201 13.115 1.327 1.325 1.327 1.315 1.356 25,822,514 1.3266 0.92%
2007-07-30 0 13.00 12.90 13.00 12.80 13.20 2,578,784 33,254,567 12.895 1.315 1.305 1.315 1.295 1.335 25,492,859 1.3045 -1.66%
2007-07-27 0 13.22 13.20 13.22 12.50 13.50 946,215 12,513,757 13.225 1.337 1.335 1.337 1.264 1.366 9,353,915 1.3378 -3.50%
2007-07-26 0 13.70 13.62 13.70 13.36 14.00 2,070,337 28,301,359 13.670 1.386 1.378 1.386 1.351 1.416 20,466,549 1.3828 1.33%
2007-07-25 0 13.52 13.52 13.60 13.00 14.00 2,602,227 35,068,991 13.477 1.368 1.368 1.376 1.315 1.416 25,724,607 1.3632 0.00%
2007-07-24 0 13.52 13.50 13.52 13.40 14.68 2,867,213 39,357,511 13.727 1.368 1.366 1.368 1.356 1.485 28,344,156 1.3886 4.00%
2007-07-23 1 - - - - - 0 0 - 1.315 - - - - 0 - 0.00%
2007-07-20 0 13.00 13.00 13.06 12.86 13.10 1,597,777 20,742,173 12.982 1.315 1.315 1.321 1.301 1.325 15,795,004 1.3132 1.09%
2007-07-19 0 12.86 12.82 12.86 12.60 12.90 416,553 5,315,337 12.760 1.301 1.297 1.301 1.275 1.305 4,117,881 1.2908 1.10%
2007-07-18 0 12.72 12.72 12.74 12.68 13.10 1,140,659 14,552,782 12.758 1.287 1.287 1.289 1.283 1.325 11,276,112 1.2906 -3.34%
2007-07-17 0 13.16 13.12 13.16 12.60 13.20 1,887,215 24,417,980 12.939 1.331 1.327 1.331 1.275 1.335 18,656,276 1.3088 5.28%
2007-07-16 0 12.50 12.50 12.52 11.86 12.62 2,397,994 29,552,073 12.324 1.264 1.264 1.266 1.200 1.277 23,705,639 1.2466 5.75%
2007-07-13 0 11.82 11.84 11.92 11.82 12.00 2,246,994 26,756,207 11.908 1.196 1.198 1.206 1.196 1.214 22,212,911 1.2045 0.34%
2007-07-12 0 11.78 11.76 11.80 11.62 12.08 2,263,120 26,819,389 11.851 1.192 1.190 1.194 1.175 1.222 22,372,327 1.1988 -1.34%
2007-07-11 0 11.94 11.92 12.00 11.68 12.04 2,127,659 25,159,959 11.825 1.208 1.206 1.214 1.182 1.218 21,033,212 1.1962 -1.49%
2007-07-10 0 12.12 12.10 12.20 11.90 12.70 2,980,772 36,174,608 12.136 1.226 1.224 1.234 1.204 1.285 29,466,756 1.2276 -3.96%
2007-07-09 0 12.62 12.62 12.68 12.50 12.90 3,011,650 38,237,880 12.697 1.277 1.277 1.283 1.264 1.305 29,772,004 1.2844 -0.63%
2007-07-06 0 12.70 12.74 12.80 12.62 13.44 3,270,551 42,202,870 12.904 1.285 1.289 1.295 1.277 1.360 32,331,399 1.3053 -5.79%
2007-07-05 0 13.48 13.48 13.50 12.26 13.48 4,901,544 62,007,009 12.651 1.364 1.364 1.366 1.240 1.364 48,454,763 1.2797 11.04%
2007-07-04 0 12.14 12.10 12.12 11.00 12.20 5,348,101 61,530,311 11.505 1.228 1.224 1.226 1.113 1.234 52,869,252 1.1638 10.56%
2007-07-03 0 10.98 10.96 10.98 10.62 11.06 2,210,438 24,201,406 10.949 1.111 1.109 1.111 1.074 1.119 21,851,533 1.1075 3.39%
2007-06-29 0 10.62 10.62 10.92 10.54 11.30 2,756,654 30,142,208 10.934 1.074 1.074 1.105 1.066 1.143 27,251,212 1.1061 1.34%
2007-06-28 0 10.48 10.42 10.50 10.30 10.50 761,550 7,916,154 10.395 1.060 1.054 1.062 1.042 1.062 7,528,388 1.0515 -0.19%
2007-06-27 0 10.50 10.36 10.50 10.00 10.54 3,097,883 32,261,363 10.414 1.062 1.048 1.062 1.012 1.066 30,624,470 1.0535 -0.38%
2007-06-26 0 10.54 10.50 10.54 10.46 11.00 1,712,899 18,119,388 10.578 1.066 1.062 1.066 1.058 1.113 16,933,055 1.0701 -4.18%
2007-06-25 0 11.00 10.92 11.00 10.60 11.42 1,096,604 12,102,352 11.036 1.113 1.105 1.113 1.072 1.155 10,840,602 1.1164 -3.68%
2007-06-22 0 11.42 11.30 11.42 11.12 11.62 828,644 9,429,388 11.379 1.155 1.143 1.155 1.125 1.175 8,191,653 1.1511 1.78%
2007-06-21 0 11.22 11.22 11.30 10.80 11.30 721,306 7,960,505 11.036 1.135 1.135 1.143 1.092 1.143 7,130,551 1.1164 1.81%
2007-06-20 0 11.02 11.00 11.02 10.60 11.40 1,955,633 21,506,721 10.997 1.115 1.113 1.115 1.072 1.153 19,332,629 1.1125 4.95%
2007-06-18 0 10.50 10.50 10.62 9.610 10.70 1,945,444 20,000,972 10.281 1.062 1.062 1.074 0.972 1.082 19,231,905 1.0400 7.36%
2007-06-15 0 9.780 9.760 9.780 9.650 9.850 2,221,366 21,578,486 9.7141 0.989 0.987 0.989 0.976 0.996 21,959,563 0.9826 1.77%
2007-06-14 0 9.610 9.600 9.610 9.200 9.680 2,905,119 27,407,379 9.4342 0.972 0.971 0.972 0.931 0.979 28,718,880 0.9543 4.80%
2007-06-13 0 9.170 9.170 9.200 8.950 9.210 1,805,330 16,394,490 9.0812 0.928 0.928 0.931 0.905 0.932 17,846,792 0.9186 0.66%
2007-06-12 0 9.110 9.110 9.150 9.050 9.260 2,749,440 25,016,371 9.0987 0.922 0.922 0.926 0.915 0.937 27,179,898 0.9204 -0.87%
2007-06-11 0 9.190 9.170 9.190 9.000 9.210 1,401,330 12,779,880 9.1198 0.930 0.928 0.930 0.910 0.932 13,853,005 0.9225 -0.22%
2007-06-08 0 9.210 9.210 9.350 9.000 9.350 838,221 7,714,437 9.2033 0.932 0.932 0.946 0.910 0.946 8,286,328 0.9310 -1.60%
2007-06-07 0 9.360 9.330 9.350 9.150 9.500 3,839,439 35,680,711 9.2932 0.947 0.944 0.946 0.926 0.961 37,955,205 0.9401 -0.53%
2007-06-06 0 9.410 9.410 9.480 9.150 9.600 745,548 7,038,775 9.4411 0.952 0.952 0.959 0.926 0.971 7,370,198 0.9550 1.62%
2007-06-05 0 9.260 9.260 9.300 9.000 9.460 799,660 7,331,715 9.1685 0.937 0.937 0.941 0.910 0.957 7,905,129 0.9275 -1.91%
2007-06-04 0 9.440 9.410 9.440 9.320 9.570 557,103 5,248,664 9.4214 0.955 0.952 0.955 0.943 0.968 5,507,304 0.9530 -1.26%
2007-06-01 0 9.560 9.430 9.560 9.200 9.600 484,026 4,554,314 9.4092 0.967 0.954 0.967 0.931 0.971 4,784,893 0.9518 2.69%
2007-05-31 0 9.310 9.310 9.340 9.150 9.350 615,893 5,703,132 9.2599 0.942 0.942 0.945 0.926 0.946 6,088,479 0.9367 1.20%
2007-05-30 0 9.200 9.200 9.220 9.010 9.320 1,083,992 9,968,673 9.1963 0.931 0.931 0.933 0.911 0.943 10,715,925 0.9303 -0.22%
2007-05-29 0 9.220 9.220 9.250 9.000 9.850 1,757,548 16,242,051 9.2413 0.933 0.933 0.936 0.910 0.996 17,374,438 0.9348 -6.77%
2007-05-28 0 9.890 9.850 9.900 9.400 10.00 979,139 9,602,671 9.8073 1.000 0.996 1.001 0.951 1.012 9,679,388 0.9921 6.12%
2007-05-25 0 9.420 9.420 9.440 9.100 9.480 1,348,546 12,494,574 9.2652 0.943 0.943 0.945 0.911 0.949 13,474,241 0.9273 -1.15%
2007-05-23 0 9.530 9.510 9.530 9.210 9.600 1,697,113 16,098,338 9.4857 0.954 0.952 0.954 0.922 0.961 16,957,012 0.9494 3.59%
2007-05-22 0 9.200 9.150 9.300 8.580 9.200 3,206,210 28,797,670 8.9818 0.921 0.916 0.931 0.859 0.921 32,035,427 0.8989 7.23%
2007-05-21 0 8.580 8.540 8.600 7.880 8.610 1,947,532 16,387,131 8.4143 0.859 0.855 0.861 0.789 0.862 19,459,118 0.8421 8.75%
2007-05-18 0 7.890 7.880 7.890 7.810 8.050 1,319,367 10,392,505 7.8769 0.790 0.789 0.790 0.782 0.806 13,182,694 0.7883 -1.87%
2007-05-17 0 8.040 8.030 8.040 7.200 8.040 3,700,981 28,533,666 7.7098 0.805 0.804 0.805 0.721 0.805 36,979,021 0.7716 12.29%
2007-05-16 0 7.160 7.000 7.170 6.800 7.180 792,905 5,499,540 6.9359 0.717 0.701 0.718 0.681 0.719 7,922,454 0.6942 2.87%
2007-05-15 0 6.960 6.950 6.990 6.950 7.180 662,768 4,666,551 7.0410 0.697 0.696 0.700 0.696 0.719 6,622,166 0.7047 -1.42%
2007-05-14 0 7.060 7.060 7.080 7.020 7.250 564,594 3,994,635 7.0752 0.707 0.707 0.709 0.703 0.726 5,641,243 0.7081 0.86%
2007-05-11 0 7.000 6.990 7.000 6.990 7.090 849,773 5,988,045 7.0466 0.701 0.700 0.701 0.700 0.710 8,490,661 0.7053 -1.27%
2007-05-10 0 7.090 7.090 7.100 6.970 7.200 828,105 5,888,835 7.1112 0.710 0.710 0.711 0.698 0.721 8,274,161 0.7117 1.72%
2007-05-09 0 6.970 6.950 6.970 6.950 7.070 904,440 6,332,457 7.0015 0.698 0.696 0.698 0.696 0.708 9,036,876 0.7007 -2.52%
2007-05-08 0 7.150 7.150 7.180 7.000 7.260 584,770 4,155,677 7.1065 0.716 0.716 0.719 0.701 0.727 5,842,835 0.7112 -1.38%
2007-05-07 0 7.250 7.200 7.250 7.110 7.260 414,428 2,997,716 7.2334 0.726 0.721 0.726 0.712 0.727 4,140,832 0.7239 2.40%
2007-05-04 0 7.080 7.080 7.130 7.020 7.290 549,880 3,909,590 7.1099 0.709 0.709 0.714 0.703 0.730 5,494,226 0.7116 -1.94%
2007-05-03 0 7.220 7.220 7.270 7.100 7.330 1,308,574 9,469,487 7.2365 0.723 0.723 0.728 0.711 0.734 13,074,854 0.7243 1.69%
2007-05-02 0 7.100 7.050 7.100 6.910 7.150 609,212 4,294,660 7.0495 0.711 0.706 0.711 0.692 0.716 6,087,052 0.7055 2.31%
2007-04-30 0 6.940 6.940 7.000 6.730 6.980 610,329 4,180,266 6.8492 0.695 0.695 0.701 0.674 0.699 6,098,213 0.6855 -0.86%
2007-04-27 0 7.000 7.000 7.010 6.980 7.020 756,663 5,296,598 6.9999 0.701 0.701 0.702 0.699 0.703 7,560,335 0.7006 0.00%
2007-04-26 0 7.000 7.000 7.010 6.980 7.070 409,771 2,877,804 7.0230 0.701 0.701 0.702 0.699 0.708 4,094,301 0.7029 0.72%
2007-04-25 0 6.950 6.850 6.950 6.650 7.010 560,664 3,854,891 6.8756 0.696 0.686 0.696 0.666 0.702 5,601,976 0.6881 -0.86%
2007-04-24 0 7.010 7.010 7.040 6.910 7.030 592,662 4,134,876 6.9768 0.702 0.702 0.705 0.692 0.704 5,921,690 0.6983 0.00%
2007-04-23 0 7.010 7.010 7.080 6.720 7.100 1,373,993 9,575,206 6.9689 0.702 0.702 0.709 0.673 0.711 13,728,500 0.6975 4.94%
2007-04-20 0 6.680 6.620 6.690 6.310 6.800 1,956,770 12,790,086 6.5363 0.669 0.663 0.670 0.632 0.681 19,551,422 0.6542 5.70%
2007-04-19 0 6.320 6.310 6.320 6.170 6.400 508,664 3,162,701 6.2177 0.633 0.632 0.633 0.618 0.641 5,082,408 0.6223 0.00%
2007-04-18 0 6.320 6.300 6.320 6.220 6.400 979,441 6,164,062 6.2934 0.633 0.631 0.633 0.623 0.641 9,786,262 0.6299 -0.63%
2007-04-17 0 6.360 6.360 6.400 6.260 6.440 1,991,099 12,664,985 6.3608 0.637 0.637 0.641 0.627 0.645 19,894,426 0.6366 1.60%
2007-04-16 0 6.260 6.260 6.280 5.990 6.280 2,843,166 17,502,464 6.1560 0.627 0.627 0.629 0.599 0.629 28,408,008 0.6161 4.33%
2007-04-13 0 6.000 5.990 6.000 5.990 6.140 1,304,327 7,869,367 6.0333 0.600 0.599 0.600 0.599 0.615 13,032,419 0.6038 -1.15%
2007-04-12 0 6.070 6.050 6.070 5.980 6.200 1,523,349 9,243,953 6.0682 0.608 0.606 0.608 0.598 0.621 15,220,817 0.6073 1.00%
2007-04-11 0 6.010 6.000 6.030 5.840 6.110 1,267,214 7,595,831 5.9941 0.602 0.600 0.604 0.584 0.612 12,661,598 0.5999 2.74%
2007-04-10 0 5.850 5.850 5.900 5.830 5.980 1,043,654 6,121,504 5.8655 0.585 0.585 0.590 0.583 0.598 10,427,858 0.5870 -2.01%
2007-04-04 0 5.970 5.960 5.970 5.850 5.990 957,330 5,654,675 5.9067 0.597 0.596 0.597 0.585 0.599 9,565,336 0.5912 0.51%
2007-04-03 0 5.940 5.900 5.980 5.850 6.000 766,038 4,518,932 5.8991 0.594 0.590 0.598 0.585 0.600 7,654,007 0.5904 0.85%
2007-04-02 0 5.890 5.860 5.920 5.800 5.950 1,636,265 9,613,736 5.8754 0.589 0.586 0.592 0.580 0.595 16,349,038 0.5880 0.68%
2007-03-30 0 5.850 5.830 5.840 5.820 5.930 251,107 1,470,221 5.8550 0.585 0.583 0.584 0.582 0.593 2,508,981 0.5860 -1.68%
2007-03-29 0 5.950 5.930 5.950 5.930 6.040 356,218 2,120,469 5.9527 0.595 0.593 0.595 0.593 0.605 3,559,217 0.5958 -1.65%
2007-03-28 0 6.050 6.030 6.050 5.950 6.060 1,064,880 6,411,574 6.0209 0.606 0.604 0.606 0.595 0.607 10,639,941 0.6026 2.54%
2007-03-27 0 5.900 5.900 5.950 5.900 6.080 1,519,990 9,152,517 6.0214 0.590 0.590 0.595 0.590 0.609 15,187,255 0.6026 -1.67%
2007-03-26 0 6.000 5.920 6.000 5.790 6.010 1,531,661 9,055,341 5.9121 0.600 0.592 0.600 0.579 0.602 15,303,868 0.5917 5.63%
2007-03-23 0 5.680 5.650 5.680 5.650 5.850 194,658 1,111,910 5.7121 0.568 0.565 0.568 0.565 0.585 1,944,961 0.5717 -1.90%
2007-03-22 0 5.790 5.790 5.800 5.450 5.860 884,342 5,066,435 5.7290 0.579 0.579 0.580 0.545 0.586 8,836,063 0.5734 6.24%
2007-03-21 0 5.450 5.450 5.510 5.450 5.550 97,553 536,270 5.4972 0.545 0.545 0.551 0.545 0.555 974,718 0.5502 -0.73%
2007-03-20 0 5.490 5.440 5.520 5.430 5.630 193,775 1,068,803 5.5157 0.549 0.544 0.552 0.543 0.563 1,936,138 0.5520 -0.72%
2007-03-19 0 5.530 5.480 5.530 5.350 5.590 242,554 1,323,685 5.4573 0.553 0.548 0.553 0.535 0.559 2,423,522 0.5462 3.75%
2007-03-16 0 5.330 5.310 5.340 5.110 5.390 105,110 557,576 5.3047 0.533 0.531 0.534 0.511 0.539 1,050,226 0.5309 2.70%
2007-03-15 0 5.190 5.190 5.250 5.140 5.230 175,110 908,960 5.1908 0.519 0.519 0.525 0.514 0.523 1,749,643 0.5195 2.98%
2007-03-14 0 5.040 5.040 5.100 5.020 5.200 287,777 1,466,460 5.0958 0.504 0.504 0.510 0.502 0.520 2,875,376 0.5100 -3.08%
2007-03-13 0 5.200 5.180 5.250 5.180 5.260 212,777 1,112,782 5.2298 0.520 0.518 0.525 0.518 0.526 2,126,000 0.5234 -1.52%
2007-03-12 0 5.280 5.280 5.310 5.250 5.350 311,998 1,654,750 5.3037 0.528 0.528 0.531 0.525 0.535 3,117,384 0.5308 0.57%
2007-03-09 0 5.250 5.220 5.250 5.210 5.800 254,223 1,338,335 5.2644 0.525 0.522 0.525 0.521 0.580 2,540,115 0.5269 0.00%
2007-03-08 0 5.250 5.240 5.300 5.110 5.300 89,785 472,570 5.2634 0.525 0.524 0.530 0.511 0.530 897,103 0.5268 2.94%
2007-03-07 0 5.100 4.800 5.250 4.990 5.490 217,219 1,124,639 5.1774 0.510 0.480 0.525 0.499 0.549 2,170,383 0.5182 -3.77%
2007-03-06 0 5.300 5.070 5.300 5.000 5.300 731,219 3,792,565 5.1866 0.530 0.507 0.530 0.500 0.530 7,306,107 0.5191 6.00%
2007-03-05 0 5.000 5.000 5.040 4.950 5.300 644,773 3,281,982 5.0901 0.500 0.500 0.504 0.495 0.530 6,442,366 0.5094 -5.66%
2007-03-02 0 5.300 5.300 5.380 5.150 5.580 373,883 1,968,538 5.2651 0.530 0.530 0.538 0.515 0.558 3,735,720 0.5270 -1.85%
2007-03-01 0 5.400 5.400 5.420 5.400 5.700 89,664 489,446 5.4587 0.540 0.540 0.542 0.540 0.570 895,894 0.5463 0.00%
2007-02-28 0 5.400 5.350 5.400 5.000 5.550 550,726 2,909,429 5.2829 0.540 0.535 0.540 0.500 0.555 5,502,678 0.5287 -5.26%
2007-02-27 0 5.700 5.660 5.700 5.660 5.780 778,998 4,444,007 5.7048 0.570 0.566 0.570 0.566 0.578 7,783,499 0.5710 0.00%
2007-02-26 0 5.700 5.690 5.700 5.690 5.750 927,776 5,298,352 5.7108 0.570 0.569 0.570 0.569 0.575 9,270,042 0.5716 -0.18%
2007-02-23 0 5.710 5.700 5.750 5.700 5.750 159,330 911,333 5.7198 0.571 0.570 0.575 0.570 0.575 1,591,975 0.5725 -0.35%
2007-02-22 0 5.730 5.720 5.730 5.660 5.760 597,998 3,422,164 5.7227 0.573 0.572 0.573 0.566 0.576 5,975,005 0.5727 1.42%
2007-02-21 0 5.650 5.650 5.720 5.500 5.710 199,106 1,121,538 5.6329 0.565 0.565 0.572 0.550 0.571 1,989,404 0.5638 0.89%
2007-02-16 0 5.600 5.510 5.600 5.600 5.700 89,774 506,883 5.6462 0.560 0.551 0.560 0.560 0.570 896,993 0.5651 -0.88%
2007-02-15 0 5.650 5.650 5.700 5.630 5.670 448,663 2,535,440 5.6511 0.565 0.565 0.570 0.563 0.567 4,482,898 0.5656 0.89%
2007-02-14 0 5.600 5.600 5.620 5.570 5.600 857,885 4,776,388 5.5676 0.560 0.560 0.562 0.557 0.560 8,571,713 0.5572 0.90%
2007-02-13 0 5.550 5.520 5.550 5.530 5.580 197,772 1,097,163 5.5476 0.555 0.552 0.555 0.553 0.558 1,976,075 0.5552 -0.18%
2007-02-12 0 5.560 5.560 5.640 5.550 5.640 308,663 1,727,112 5.5955 0.556 0.556 0.564 0.555 0.564 3,084,062 0.5600 0.36%
2007-02-09 0 5.540 5.530 5.540 5.500 5.550 289,442 1,593,560 5.5056 0.554 0.553 0.554 0.550 0.555 2,892,012 0.5510 0.18%
2007-02-08 0 5.530 5.530 5.600 5.500 5.600 316,441 1,746,065 5.5178 0.553 0.553 0.560 0.550 0.560 3,161,778 0.5522 -2.64%
2007-02-07 0 5.680 5.680 5.710 5.600 5.760 274,147 1,564,299 5.7061 0.568 0.568 0.571 0.560 0.576 2,739,189 0.5711 -1.05%
2007-02-06 0 5.740 5.500 5.760 5.700 5.800 409,329 2,354,817 5.7529 0.574 0.550 0.576 0.570 0.580 4,089,885 0.5758 -0.35%
2007-02-05 0 5.760 5.760 5.800 5.760 5.850 457,552 2,667,404 5.8297 0.576 0.576 0.580 0.576 0.585 4,571,714 0.5835 0.17%
2007-02-02 0 5.750 5.750 5.800 5.750 5.900 398,654 2,316,758 5.8115 0.575 0.575 0.580 0.575 0.590 3,983,224 0.5816 -0.69%
2007-02-01 0 5.790 5.750 5.790 5.770 5.900 1,169,329 6,796,921 5.8127 0.579 0.575 0.579 0.577 0.590 11,683,562 0.5818 -0.17%
2007-01-31 0 5.800 5.610 - 5.440 5.800 1,003,882 5,641,424 5.6196 0.580 0.561 - 0.544 0.580 10,030,469 0.5624 7.41%
2007-01-30 0 5.400 5.400 5.440 5.330 5.430 349,665 1,888,216 5.4001 0.540 0.540 0.544 0.533 0.543 3,493,741 0.5405 -0.74%
2007-01-29 0 5.440 5.310 5.400 5.320 5.550 362,052 1,966,935 5.4327 0.544 0.531 0.540 0.532 0.555 3,617,508 0.5437 -0.18%
2007-01-26 0 5.450 5.450 5.500 5.280 5.460 739,107 3,903,678 5.2816 0.545 0.545 0.550 0.528 0.546 7,384,921 0.5286 -0.91%
2007-01-25 0 5.500 5.460 5.550 5.450 5.600 271,660 1,499,574 5.5200 0.550 0.546 0.555 0.545 0.560 2,714,340 0.5525 0.18%
2007-01-24 0 5.490 5.490 5.570 5.470 5.750 384,392 2,135,998 5.5568 0.549 0.549 0.557 0.547 0.575 3,840,722 0.5561 -4.52%
2007-01-23 0 5.750 5.740 5.750 5.600 5.750 634,993 3,637,931 5.7291 0.575 0.574 0.575 0.560 0.575 6,344,647 0.5734 -0.52%
2007-01-22 0 5.780 5.770 5.800 5.570 6.000 2,154,637 12,487,555 5.7957 0.578 0.577 0.580 0.557 0.600 21,528,446 0.5800 0.00%
2007-01-19 0 5.780 5.750 5.760 5.420 5.850 3,419,540 19,472,956 5.6946 0.578 0.575 0.576 0.542 0.585 34,166,953 0.5699 7.04%
2007-01-18 0 5.400 5.380 5.400 4.970 5.500 4,282,043 22,967,259 5.3636 0.540 0.538 0.540 0.497 0.550 42,784,808 0.5368 8.65%
2007-01-17 0 4.970 4.900 4.970 4.850 4.990 323,772 1,587,281 4.9025 0.497 0.490 0.497 0.485 0.499 3,235,027 0.4907 -0.20%
2007-01-16 0 4.980 4.940 4.980 4.860 5.000 487,766 2,398,824 4.9180 0.498 0.494 0.498 0.486 0.500 4,873,602 0.4922 1.63%
2007-01-15 0 4.900 4.890 4.900 4.870 5.100 501,951 2,470,993 4.9228 0.490 0.489 0.490 0.487 0.510 5,015,334 0.4927 0.62%
2007-01-12 0 4.870 4.870 4.900 4.860 4.980 359,327 1,766,510 4.9162 0.487 0.487 0.490 0.486 0.498 3,590,281 0.4920 0.00%
2007-01-11 0 4.870 4.870 4.890 4.870 4.930 349,219 1,710,417 4.8978 0.487 0.487 0.489 0.487 0.493 3,489,285 0.4902 -1.22%
2007-01-10 0 4.930 4.920 4.940 4.910 5.000 334,432 1,652,244 4.9404 0.493 0.492 0.494 0.491 0.500 3,341,538 0.4945 -0.40%
2007-01-09 0 4.950 4.850 4.950 4.850 4.950 174,680 851,344 4.8737 0.495 0.485 0.495 0.485 0.495 1,745,347 0.4878 0.61%
2007-01-08 0 4.920 4.850 4.920 4.840 4.940 288,104 1,407,685 4.8860 0.492 0.485 0.492 0.484 0.494 2,878,643 0.4890 1.44%
2007-01-05 0 4.850 4.850 4.900 4.800 4.980 149,661 728,593 4.8683 0.485 0.485 0.490 0.480 0.498 1,495,365 0.4872 -2.81%
2007-01-04 0 4.990 4.880 4.990 4.850 5.000 336,145 1,655,207 4.9241 0.499 0.488 0.499 0.485 0.500 3,358,654 0.4928 -0.20%
2007-01-03 0 5.000 4.920 5.000 4.850 5.030 429,149 2,141,971 4.9912 0.500 0.492 0.500 0.485 0.503 4,287,920 0.4995 -0.20%
2007-01-02 0 5.010 5.010 5.020 4.870 5.000 625,590 3,107,754 4.9677 0.501 0.501 0.502 0.487 0.500 6,250,696 0.4972 2.24%
2006-12-29 0 4.900 4.890 4.900 4.850 4.900 518,360 2,533,782 4.8881 0.490 0.489 0.490 0.485 0.490 5,179,288 0.4892 0.41%
2006-12-28 0 4.880 4.880 4.900 4.850 4.940 365,770 1,787,374 4.8866 0.488 0.488 0.490 0.485 0.494 3,654,657 0.4891 0.00%
2006-12-27 0 4.880 4.850 4.950 4.700 4.880 257,902 1,235,122 4.7891 0.488 0.485 0.495 0.470 0.488 2,576,875 0.4793 -0.41%
2006-12-22 0 4.900 4.880 4.920 4.880 4.900 352,549 1,725,041 4.8931 0.490 0.488 0.492 0.488 0.490 3,522,557 0.4897 -1.61%
2006-12-21 0 4.980 4.920 5.000 4.890 4.980 240,550 1,185,651 4.9289 0.498 0.492 0.500 0.489 0.498 2,403,499 0.4933 0.00%
2006-12-20 0 4.980 4.950 4.980 4.940 5.050 1,399,090 7,005,501 5.0072 0.498 0.495 0.498 0.494 0.505 13,979,261 0.5011 0.61%
2006-12-19 0 4.950 4.950 4.970 4.920 5.060 455,689 2,264,480 4.9694 0.495 0.495 0.497 0.492 0.506 4,553,099 0.4973 -2.17%
2006-12-18 0 5.060 5.050 5.090 5.060 5.200 226,544 1,159,795 5.1195 0.506 0.505 0.509 0.506 0.520 2,263,555 0.5124 -0.78%
2006-12-15 0 5.100 5.100 5.150 5.000 5.250 609,150 3,120,194 5.1222 0.510 0.510 0.515 0.500 0.525 6,086,432 0.5126 -2.11%
2006-12-14 0 5.210 5.190 5.210 4.950 5.210 266,551 1,355,938 5.0870 0.521 0.519 0.521 0.495 0.521 2,663,293 0.5091 2.16%
2006-12-13 0 5.100 5.050 5.100 5.000 5.120 607,217 3,086,014 5.0822 0.510 0.505 0.510 0.500 0.512 6,067,119 0.5086 0.00%
2006-12-12 0 5.100 5.040 5.100 5.040 5.140 445,771 2,266,208 5.0838 0.510 0.504 0.510 0.504 0.514 4,454,002 0.5088 -0.20%
2006-12-11 0 5.110 5.110 5.130 5.100 5.190 351,654 1,801,651 5.1234 0.511 0.511 0.513 0.510 0.519 3,513,615 0.5128 -0.58%
2006-12-08 0 5.140 5.120 5.140 5.000 5.190 828,324 4,225,790 5.1016 0.514 0.512 0.514 0.500 0.519 8,276,349 0.5106 0.78%
2006-12-07 0 5.100 5.100 5.110 5.050 5.150 1,129,992 5,761,696 5.0989 0.510 0.510 0.511 0.505 0.515 11,290,520 0.5103 0.99%
2006-12-06 0 5.050 5.030 5.060 5.020 5.070 726,817 3,665,268 5.0429 0.505 0.503 0.506 0.502 0.507 7,262,124 0.5047 1.41%
2006-12-05 0 4.980 4.970 4.980 4.860 5.000 801,213 3,971,052 4.9563 0.498 0.497 0.498 0.486 0.500 8,005,465 0.4960 2.89%
2006-12-04 0 4.840 4.880 4.890 4.750 4.900 318,931 1,538,722 4.8246 0.484 0.488 0.489 0.475 0.490 3,186,657 0.4829 0.62%
2006-12-01 0 4.810 4.810 4.820 4.810 4.900 330,439 1,601,595 4.8469 0.481 0.481 0.482 0.481 0.490 3,301,641 0.4851 -1.43%
2006-11-30 0 4.880 4.880 4.900 4.860 4.950 402,321 1,970,195 4.8971 0.488 0.488 0.490 0.486 0.495 4,019,863 0.4901 0.62%
2006-11-29 0 4.850 4.850 4.880 4.680 4.960 551,552 2,664,713 4.8313 0.485 0.485 0.488 0.468 0.496 5,510,932 0.4835 3.85%
2006-11-28 0 4.670 4.670 4.700 4.450 4.880 801,775 3,741,880 4.6670 0.467 0.467 0.470 0.445 0.488 8,011,080 0.4671 -3.71%
2006-11-27 0 4.850 4.850 4.880 4.840 4.970 501,105 2,450,927 4.8910 0.485 0.485 0.488 0.484 0.497 5,006,881 0.4895 -0.82%
2006-11-24 0 4.890 4.870 4.900 4.840 4.960 1,328,679 6,503,560 4.8948 0.489 0.487 0.490 0.484 0.496 13,275,737 0.4899 0.82%
2006-11-23 0 4.850 4.830 4.840 4.630 4.940 3,074,750 14,895,990 4.8446 0.485 0.483 0.484 0.463 0.494 30,721,921 0.4849 5.66%
2006-11-22 0 4.590 4.580 4.630 4.350 4.800 1,859,681 8,567,878 4.6072 0.459 0.458 0.463 0.435 0.480 18,581,339 0.4611 4.32%
2006-11-21 0 4.400 4.390 4.430 4.340 4.440 240,991 1,059,974 4.3984 0.440 0.439 0.443 0.434 0.444 2,407,905 0.4402 0.46%
2006-11-20 0 4.380 4.320 4.400 4.300 4.500 369,984 1,633,222 4.4143 0.438 0.432 0.440 0.430 0.450 3,696,762 0.4418 0.00%
2006-11-17 0 4.380 4.380 4.400 4.330 4.400 372,316 1,616,347 4.3413 0.438 0.438 0.440 0.433 0.440 3,720,063 0.4345 0.00%
2006-11-16 0 4.380 4.370 4.380 4.370 4.480 478,556 2,105,088 4.3988 0.438 0.437 0.438 0.437 0.448 4,781,579 0.4402 -0.90%
2006-11-15 0 4.420 4.420 4.480 4.370 4.520 470,206 2,086,906 4.4383 0.442 0.442 0.448 0.437 0.452 4,698,148 0.4442 -1.56%
2006-11-14 0 4.490 4.470 4.490 4.300 4.490 1,192,997 5,252,464 4.4027 0.449 0.447 0.449 0.430 0.449 11,920,045 0.4406 3.22%
2006-11-13 0 4.350 4.310 4.390 4.280 4.390 514,321 2,218,854 4.3141 0.435 0.431 0.439 0.428 0.439 5,138,931 0.4318 0.23%
2006-11-10 0 4.340 4.330 4.370 4.240 4.430 553,135 2,399,653 4.3383 0.434 0.433 0.437 0.424 0.443 5,526,748 0.4342 -2.03%
2006-11-09 0 4.430 4.400 4.430 4.230 4.430 592,427 2,566,145 4.3316 0.443 0.440 0.443 0.423 0.443 5,919,342 0.4335 4.24%
2006-11-08 0 4.250 4.210 4.250 4.180 4.400 1,071,784 4,529,695 4.2263 0.425 0.421 0.425 0.418 0.440 10,708,924 0.4230 -2.97%
2006-11-07 0 4.380 4.380 4.410 4.300 4.500 1,728,331 7,607,446 4.4016 0.438 0.438 0.441 0.430 0.450 17,268,932 0.4405 1.86%
2006-11-06 0 4.300 4.300 4.320 4.300 4.460 1,100,121 4,792,123 4.3560 0.430 0.430 0.432 0.430 0.446 10,992,058 0.4360 -3.80%
2006-11-03 0 4.470 4.430 4.470 4.400 4.690 1,372,261 6,269,065 4.5684 0.447 0.443 0.447 0.440 0.469 13,711,194 0.4572 -0.22%
2006-11-02 0 4.480 4.460 4.480 4.100 4.550 2,573,648 11,172,206 4.3410 0.448 0.446 0.448 0.410 0.455 25,715,070 0.4345 10.62%
2006-11-01 0 4.050 4.040 4.050 3.820 4.050 801,194 3,190,146 3.9817 0.405 0.404 0.405 0.382 0.405 8,005,275 0.3985 2.27%
2006-10-31 0 3.960 3.950 3.970 3.870 3.970 567,191 2,236,053 3.9423 0.396 0.395 0.397 0.387 0.397 5,667,192 0.3946 2.86%
2006-10-27 0 3.850 3.850 3.870 3.830 3.900 874,379 3,365,494 3.8490 0.385 0.385 0.387 0.383 0.390 8,736,516 0.3852 0.00%
2006-10-26 0 3.850 3.850 3.890 3.840 3.980 468,440 1,821,474 3.8884 0.385 0.385 0.389 0.384 0.398 4,680,503 0.3892 -3.27%
2006-10-25 0 3.980 3.890 3.980 3.760 3.980 667,966 2,593,006 3.8819 0.398 0.389 0.398 0.376 0.398 6,674,103 0.3885 2.84%
2006-10-24 0 3.870 3.860 3.890 3.750 3.880 1,700,544 6,479,678 3.8104 0.387 0.386 0.389 0.375 0.388 16,991,293 0.3814 1.04%
2006-10-23 0 3.830 3.830 3.850 3.810 3.990 858,764 3,322,070 3.8684 0.383 0.383 0.385 0.381 0.399 8,580,496 0.3872 -4.01%
2006-10-20 0 3.990 3.990 4.000 3.900 4.050 2,977,368 11,892,240 3.9942 0.399 0.399 0.400 0.390 0.405 29,748,911 0.3998 3.64%
2006-10-19 0 3.850 3.850 3.900 3.600 3.930 4,432,882 16,942,248 3.8219 0.385 0.385 0.390 0.360 0.393 44,291,943 0.3825 7.54%
2006-10-18 0 3.580 3.590 3.600 3.300 3.650 3,919,841 13,683,072 3.4907 0.358 0.359 0.360 0.330 0.365 39,165,801 0.3494 9.48%
2006-10-17 0 3.270 3.270 3.280 3.190 3.310 1,807,649 5,914,781 3.2721 0.327 0.327 0.328 0.319 0.331 18,061,452 0.3275 3.48%
2006-10-16 0 3.160 3.160 3.180 3.140 3.190 989,104 3,136,262 3.1708 0.316 0.316 0.318 0.314 0.319 9,882,812 0.3173 0.96%
2006-10-13 0 3.130 3.120 3.130 3.040 3.140 788,091 2,434,036 3.0885 0.313 0.312 0.313 0.304 0.314 7,874,354 0.3091 2.96%
2006-10-12 0 3.040 3.020 3.040 2.950 3.100 163,930 494,084 3.0140 0.304 0.302 0.304 0.295 0.310 1,637,936 0.3017 1.00%
2006-10-11 0 3.010 3.010 3.040 2.970 3.060 325,660 972,632 2.9866 0.301 0.301 0.304 0.297 0.306 3,253,891 0.2989 -0.33%
2006-10-10 0 3.020 3.020 3.050 3.000 3.030 422,664 1,271,729 3.0088 0.302 0.302 0.305 0.300 0.303 4,223,124 0.3011 0.00%
2006-10-09 0 3.020 3.010 3.020 2.990 3.020 150,103 449,348 2.9936 0.302 0.301 0.302 0.299 0.302 1,499,781 0.2996 -0.66%
2006-10-06 0 3.040 3.040 3.050 2.950 3.040 642,002 1,917,817 2.9872 0.304 0.304 0.305 0.295 0.304 6,414,679 0.2990 0.66%
2006-10-05 0 3.020 2.970 3.010 2.920 3.020 941,268 2,795,547 2.9700 0.302 0.297 0.301 0.292 0.302 9,404,850 0.2972 3.42%
2006-10-04 0 2.920 2.920 2.940 2.920 3.020 781,775 2,302,876 2.9457 0.292 0.292 0.294 0.292 0.302 7,811,246 0.2948 -2.34%
2006-10-03 0 2.990 2.990 3.000 2.970 3.050 1,026,874 3,084,711 3.0040 0.299 0.299 0.300 0.297 0.305 10,260,197 0.3006 -1.64%
2006-09-29 0 3.040 3.040 3.090 3.010 3.060 917,973 2,787,364 3.0364 0.304 0.304 0.309 0.301 0.306 9,172,093 0.3039 0.00%
2006-09-28 0 3.040 3.040 3.090 3.040 3.120 630,883 1,940,078 3.0752 0.304 0.304 0.309 0.304 0.312 6,303,582 0.3078 -1.62%
2006-09-27 0 3.090 3.070 3.100 3.040 3.100 1,308,886 4,012,691 3.0657 0.309 0.307 0.310 0.304 0.310 13,077,971 0.3068 1.64%
2006-09-26 0 3.040 3.010 3.060 3.020 3.200 1,183,108 3,651,518 3.0864 0.304 0.301 0.306 0.302 0.320 11,821,238 0.3089 -4.40%
2006-09-25 0 3.180 3.170 3.200 3.170 3.280 828,660 2,661,062 3.2113 0.318 0.317 0.320 0.317 0.328 8,279,706 0.3214 -3.05%
2006-09-22 0 3.280 3.240 3.280 3.240 3.350 1,051,317 3,460,661 3.2917 0.328 0.324 0.328 0.324 0.335 10,504,424 0.3294 -1.20%
2006-09-21 0 3.320 3.290 3.300 3.260 3.400 819,546 2,701,183 3.2960 0.332 0.329 0.330 0.326 0.340 8,188,642 0.3299 -0.90%
2006-09-20 0 3.350 3.280 3.350 3.250 3.350 617,733 2,024,480 3.2773 0.335 0.328 0.335 0.325 0.335 6,172,191 0.3280 0.60%
2006-09-19 0 3.330 3.320 3.330 3.300 3.350 583,708 1,941,650 3.3264 0.333 0.332 0.333 0.330 0.335 5,832,224 0.3329 -0.60%
2006-09-18 0 3.350 3.300 3.350 3.210 3.350 1,103,880 3,582,965 3.2458 0.335 0.330 0.335 0.321 0.335 11,029,617 0.3248 3.40%
2006-09-15 0 3.240 3.220 3.240 3.200 3.280 413,549 1,335,208 3.2287 0.324 0.322 0.324 0.320 0.328 4,132,050 0.3231 -2.41%
2006-09-14 0 3.320 3.320 3.340 3.320 3.390 300,585 1,004,134 3.3406 0.332 0.332 0.334 0.332 0.339 3,003,349 0.3343 -2.06%
2006-09-13 0 3.390 3.390 3.400 3.370 3.420 394,207 1,338,854 3.3963 0.339 0.339 0.340 0.337 0.342 3,938,791 0.3399 0.89%
2006-09-12 0 3.360 3.350 3.380 3.340 3.420 302,069 1,016,951 3.3666 0.336 0.335 0.338 0.334 0.342 3,018,177 0.3369 -1.75%
2006-09-11 0 3.420 3.420 3.440 3.360 3.450 855,066 2,900,052 3.3916 0.342 0.342 0.344 0.336 0.345 8,543,547 0.3394 0.88%
2006-09-08 0 3.480 3.480 3.530 3.360 3.570 987,860 3,399,306 3.4411 0.339 0.339 0.344 0.328 0.348 10,132,428 0.3355 2.35%
2006-09-07 0 3.400 3.370 3.400 3.350 3.400 733,870 2,469,158 3.3646 0.331 0.329 0.331 0.327 0.331 7,527,266 0.3280 0.89%
2006-09-06 0 3.370 3.360 3.400 3.320 3.410 775,885 2,601,123 3.3525 0.329 0.328 0.331 0.324 0.332 7,958,211 0.3268 -0.88%
2006-09-05 0 3.400 3.390 3.400 3.340 3.420 756,214 2,562,858 3.3891 0.331 0.331 0.331 0.326 0.333 7,756,447 0.3304 1.19%
2006-09-04 0 3.360 3.320 3.360 3.350 3.440 1,242,755 4,227,630 3.4018 0.328 0.324 0.328 0.327 0.335 12,746,872 0.3317 -1.47%
2006-09-01 0 3.410 3.400 3.420 3.350 3.430 796,653 2,706,084 3.3968 0.332 0.331 0.333 0.327 0.334 8,171,227 0.3312 -0.87%
2006-08-31 0 3.440 3.350 3.440 3.250 3.460 6,517,425 22,249,694 3.4139 0.335 0.327 0.335 0.317 0.337 66,848,882 0.3328 5.85%
2006-08-30 0 3.250 3.230 3.250 3.210 3.270 670,878 2,174,988 3.2420 0.317 0.315 0.317 0.313 0.319 6,881,160 0.3161 0.31%
2006-08-29 0 3.240 3.240 3.250 3.220 3.300 954,677 3,103,660 3.2510 0.316 0.316 0.317 0.314 0.322 9,792,071 0.3170 -0.31%
2006-08-28 0 3.250 3.250 3.260 3.200 3.260 807,457 2,612,372 3.2353 0.317 0.317 0.318 0.312 0.318 8,282,044 0.3154 0.31%
2006-08-25 0 3.240 3.230 3.250 3.200 3.280 1,735,022 5,614,420 3.2359 0.316 0.315 0.317 0.312 0.320 17,796,028 0.3155 1.89%
2006-08-24 0 3.180 3.180 3.190 3.000 3.200 1,403,435 4,419,913 3.1494 0.310 0.310 0.311 0.292 0.312 14,394,958 0.3070 5.30%
2006-08-23 0 3.020 3.010 3.020 3.000 3.080 448,550 1,354,708 3.0202 0.294 0.293 0.294 0.292 0.300 4,600,754 0.2945 -0.66%
2006-08-22 0 3.040 3.020 3.040 2.900 3.040 4,090,258 12,186,653 2.9794 0.296 0.294 0.296 0.283 0.296 41,953,559 0.2905 5.19%
2006-08-21 0 2.890 2.860 2.890 2.850 2.900 472,331 1,359,849 2.8790 0.282 0.279 0.282 0.278 0.283 4,844,674 0.2807 -0.34%
2006-08-18 0 2.900 2.890 2.900 2.890 2.930 976,772 2,833,242 2.9006 0.283 0.282 0.283 0.282 0.286 10,018,698 0.2828 0.35%
2006-08-17 0 2.890 2.880 2.900 2.860 2.900 478,653 1,380,200 2.8835 0.282 0.281 0.283 0.279 0.283 4,909,518 0.2811 0.00%
2006-08-16 0 2.890 2.890 2.900 2.880 2.920 654,877 1,894,234 2.8925 0.282 0.282 0.283 0.281 0.285 6,717,039 0.2820 -0.34%
2006-08-15 0 2.900 2.900 2.910 2.900 2.910 153,328 444,685 2.9002 0.283 0.283 0.284 0.283 0.284 1,572,677 0.2828 -0.68%
2006-08-14 0 2.920 2.920 2.930 2.900 2.940 223,440 652,736 2.9213 0.285 0.285 0.286 0.283 0.287 2,291,812 0.2848 -0.68%
2006-08-11 0 2.940 2.940 2.950 2.930 2.950 228,988 672,477 2.9367 0.287 0.287 0.288 0.286 0.288 2,348,718 0.2863 0.34%
2006-08-10 0 2.930 2.930 2.940 2.810 3.000 433,327 1,270,435 2.9318 0.286 0.286 0.287 0.274 0.292 4,444,612 0.2858 0.69%
2006-08-09 0 2.910 2.910 2.930 2.900 2.930 215,441 626,457 2.9078 0.284 0.284 0.286 0.283 0.286 2,209,767 0.2835 -1.02%
2006-08-08 0 2.940 2.940 2.950 2.890 2.950 351,218 1,017,388 2.8967 0.287 0.287 0.288 0.282 0.288 3,602,424 0.2824 -0.34%
2006-08-07 0 2.950 2.890 2.950 2.800 2.950 150,772 434,564 2.8823 0.288 0.282 0.288 0.273 0.288 1,546,460 0.2810 1.03%
2006-08-04 0 2.920 2.920 2.940 2.910 2.980 144,107 422,340 2.9307 0.285 0.285 0.287 0.284 0.291 1,478,098 0.2857 -0.68%
2006-08-03 0 2.940 2.940 2.960 2.930 2.980 417,222 1,230,493 2.9493 0.287 0.287 0.289 0.286 0.291 4,279,424 0.2875 -1.34%
2006-08-02 0 2.980 2.960 2.990 2.930 2.990 74,887 221,145 2.9530 0.291 0.289 0.292 0.286 0.292 768,112 0.2879 1.02%
2006-08-01 0 2.950 2.930 2.950 2.910 2.950 82,330 240,361 2.9195 0.288 0.286 0.288 0.284 0.288 844,454 0.2846 -0.67%
2006-07-31 0 2.970 2.960 2.980 2.970 2.990 212,329 631,964 2.9763 0.290 0.289 0.291 0.290 0.292 2,177,847 0.2902 -0.67%
2006-07-28 0 2.990 2.950 3.000 2.930 2.990 341,768 1,006,249 2.9442 0.292 0.288 0.292 0.286 0.292 3,505,496 0.2870 0.67%
2006-07-27 0 2.970 2.970 3.040 2.820 3.000 316,438 918,430 2.9024 0.290 0.290 0.296 0.275 0.292 3,245,688 0.2830 3.12%
2006-07-26 0 2.880 2.870 2.890 2.850 2.880 174,885 502,540 2.8735 0.281 0.280 0.282 0.278 0.281 1,793,786 0.2802 0.35%
2006-07-25 0 2.870 2.860 2.870 2.870 2.900 162,659 467,924 2.8767 0.280 0.279 0.280 0.280 0.283 1,668,385 0.2805 -1.03%
2006-07-24 0 2.900 2.880 2.920 2.900 2.920 64,883 187,309 2.8869 0.283 0.281 0.285 0.283 0.285 665,501 0.2815 -0.85%
2006-07-21 0 2.925 2.925 2.950 2.925 2.950 87,883 257,503 2.9301 0.285 0.285 0.288 0.285 0.288 901,411 0.2857 -0.85%
2006-07-20 0 2.950 2.925 2.975 2.950 2.975 192,882 568,855 2.9492 0.288 0.285 0.290 0.288 0.290 1,978,380 0.2875 -1.67%
2006-07-19 0 3.000 2.975 3.000 2.975 3.000 52,550 155,492 2.9589 0.292 0.290 0.292 0.290 0.292 539,003 0.2885 0.84%
2006-07-18 0 2.975 2.975 3.000 2.950 3.000 238,885 708,633 2.9664 0.290 0.290 0.292 0.288 0.292 2,450,231 0.2892 -1.65%
2006-07-17 0 3.025 3.000 3.025 2.900 3.025 256,886 762,195 2.9671 0.295 0.292 0.295 0.283 0.295 2,634,866 0.2893 3.42%
2006-07-14 0 2.925 2.900 2.950 2.825 2.950 228,553 666,218 2.9149 0.285 0.283 0.288 0.275 0.288 2,344,256 0.2842 0.00%
2006-07-13 0 2.925 2.925 2.975 2.875 2.975 285,331 836,632 2.9321 0.285 0.285 0.290 0.280 0.290 2,926,625 0.2859 -1.68%
2006-07-12 0 2.975 2.975 3.000 2.975 3.050 321,997 963,641 2.9927 0.290 0.290 0.292 0.290 0.297 3,302,706 0.2918 0.00%
2006-07-11 0 2.975 2.975 3.000 2.850 3.000 386,886 1,146,003 2.9621 0.290 0.290 0.292 0.278 0.292 3,968,269 0.2888 0.85%
2006-07-10 0 2.950 2.950 2.975 2.925 2.950 182,773 538,117 2.9442 0.288 0.288 0.290 0.285 0.288 1,874,693 0.2870 0.00%
2006-07-07 0 2.950 2.925 2.975 2.950 2.950 263,553 777,151 2.9487 0.288 0.285 0.290 0.288 0.288 2,703,249 0.2875 0.00%
2006-07-06 0 2.950 2.950 2.975 2.925 2.975 263,109 776,849 2.9526 0.288 0.288 0.290 0.285 0.290 2,698,695 0.2879 0.00%
2006-07-05 0 2.950 2.925 2.950 2.925 2.975 268,222 790,788 2.9483 0.288 0.285 0.288 0.285 0.290 2,751,139 0.2874 -0.84%
2006-07-04 0 2.975 2.950 3.000 2.950 3.000 146,596 435,428 2.9703 0.290 0.288 0.292 0.288 0.292 1,503,627 0.2896 -0.83%
2006-07-03 0 3.000 2.975 3.000 2.950 3.000 422,553 1,263,879 2.9911 0.292 0.290 0.292 0.288 0.292 4,334,104 0.2916 0.00%
2006-06-30 0 3.000 3.000 3.025 3.000 3.025 552,185 1,657,927 3.0025 0.292 0.292 0.295 0.292 0.295 5,663,732 0.2927 1.69%
2006-06-29 0 2.950 2.925 2.950 2.950 3.000 554,777 1,640,042 2.9562 0.288 0.285 0.288 0.288 0.292 5,690,318 0.2882 3.51%
2006-06-28 0 2.850 2.850 2.875 2.800 2.950 1,213,110 3,466,447 2.8575 0.278 0.278 0.280 0.273 0.288 12,442,805 0.2786 -4.20%
2006-06-27 0 2.975 2.975 3.000 2.950 3.075 754,999 2,267,442 3.0032 0.290 0.290 0.292 0.288 0.300 7,743,985 0.2928 -1.65%
2006-06-26 0 3.025 3.025 3.050 2.950 3.050 237,109 713,052 3.0073 0.295 0.295 0.297 0.288 0.297 2,432,014 0.2932 2.54%
2006-06-23 0 2.950 2.950 2.975 2.850 2.950 158,024 463,816 2.9351 0.288 0.288 0.290 0.278 0.288 1,620,844 0.2862 0.00%
2006-06-22 0 2.950 2.900 2.975 2.925 2.975 124,331 369,074 2.9685 0.288 0.283 0.290 0.285 0.290 1,275,256 0.2894 1.72%
2006-06-21 0 2.900 2.875 2.925 2.825 2.900 49,666 141,468 2.8484 0.283 0.280 0.285 0.275 0.283 509,422 0.2777 0.00%
2006-06-20 0 2.900 2.900 2.950 2.850 2.925 166,665 480,590 2.8836 0.283 0.283 0.288 0.278 0.285 1,709,474 0.2811 0.87%
2006-06-19 0 2.875 2.900 2.925 2.850 3.050 931,663 2,697,973 2.8959 0.280 0.283 0.285 0.278 0.297 9,556,018 0.2823 -5.27%
2006-06-16 0 3.125 3.125 3.150 3.050 3.150 259,615 814,673 3.1380 0.296 0.296 0.298 0.289 0.298 2,741,822 0.2971 0.81%
2006-06-15 0 3.100 3.050 3.100 3.050 3.100 105,000 322,475 3.0712 0.294 0.289 0.294 0.289 0.294 1,108,916 0.2908 3.33%
2006-06-14 0 3.000 3.000 3.025 2.950 3.025 390,442 1,178,254 3.0177 0.284 0.284 0.286 0.279 0.286 4,123,500 0.2857 -0.83%
2006-06-13 0 3.025 2.950 3.025 2.950 3.050 415,219 1,238,149 2.9819 0.286 0.279 0.286 0.279 0.289 4,385,172 0.2823 -1.63%
2006-06-12 0 3.075 3.075 3.100 2.950 3.075 247,773 756,380 3.0527 0.291 0.291 0.294 0.279 0.291 2,616,757 0.2891 0.82%
2006-06-09 0 3.050 3.050 3.075 2.925 3.025 1,090,441 3,225,732 2.9582 0.289 0.289 0.291 0.277 0.286 11,516,264 0.2801 1.67%
2006-06-08 0 3.000 3.000 3.050 2.975 3.000 404,106 1,209,091 2.9920 0.284 0.284 0.289 0.282 0.284 4,267,807 0.2833 -3.23%
2006-06-07 0 3.100 3.075 3.125 3.000 3.125 270,776 835,442 3.0854 0.294 0.291 0.296 0.284 0.296 2,859,694 0.2921 -0.80%
2006-06-06 0 3.125 3.075 3.125 3.050 3.125 865,887 2,679,997 3.0951 0.296 0.291 0.296 0.289 0.296 9,144,725 0.2931 -2.34%
2006-06-05 0 3.200 3.200 3.250 3.125 3.250 850,101 2,729,610 3.2109 0.303 0.303 0.308 0.296 0.308 8,978,007 0.3040 4.92%
2006-06-02 0 3.050 3.050 3.075 2.925 3.075 607,228 1,822,883 3.0020 0.289 0.289 0.291 0.277 0.291 6,413,000 0.2842 4.27%
2006-06-01 0 2.925 2.925 2.975 2.925 2.975 446,997 1,313,391 2.9383 0.277 0.277 0.282 0.277 0.282 4,720,783 0.2782 0.00%
2006-05-30 0 2.925 2.925 2.950 2.925 2.950 97,108 283,774 2.9223 0.277 0.277 0.279 0.277 0.279 1,025,568 0.2767 -0.85%
2006-05-29 0 2.950 2.950 2.975 2.925 3.000 130,663 384,739 2.9445 0.279 0.279 0.282 0.277 0.284 1,379,946 0.2788 0.85%
2006-05-26 0 2.925 2.925 2.950 2.850 3.000 312,554 924,604 2.9582 0.277 0.277 0.279 0.270 0.284 3,300,916 0.2801 2.63%
2006-05-25 0 2.850 2.850 2.875 2.850 2.900 311,940 896,146 2.8728 0.270 0.270 0.272 0.270 0.275 3,294,432 0.2720 -0.87%
2006-05-24 0 2.875 2.875 2.900 2.825 3.000 393,242 1,137,377 2.8923 0.272 0.272 0.275 0.267 0.284 4,153,071 0.2739 1.77%
2006-05-23 0 2.825 2.825 2.850 2.575 2.825 1,442,110 4,000,600 2.7741 0.267 0.267 0.270 0.244 0.267 15,230,278 0.2627 -0.88%
2006-05-22 0 2.850 2.825 2.850 2.825 3.100 1,955,219 5,656,669 2.8931 0.270 0.267 0.270 0.267 0.294 20,649,277 0.2739 -7.32%
2006-05-19 0 3.075 3.075 3.125 3.075 3.125 355,438 1,096,422 3.0847 0.291 0.291 0.296 0.291 0.296 3,753,819 0.2921 0.00%
2006-05-18 0 3.075 3.050 3.100 2.925 3.200 308,440 954,067 3.0932 0.291 0.289 0.294 0.277 0.303 3,257,468 0.2929 -3.91%
2006-05-17 0 3.200 3.200 3.225 3.200 3.225 213,775 685,355 3.2060 0.303 0.303 0.305 0.303 0.305 2,257,701 0.3036 0.79%
2006-05-16 0 3.175 3.175 3.200 3.125 3.200 546,773 1,732,819 3.1692 0.301 0.301 0.303 0.296 0.303 5,774,528 0.3001 -2.31%
2006-05-15 0 3.250 3.225 3.250 3.200 3.300 637,237 2,069,961 3.2483 0.308 0.305 0.308 0.303 0.312 6,729,928 0.3076 -2.26%
2006-05-12 0 3.325 3.300 3.350 3.300 3.350 885,539 2,946,924 3.3278 0.315 0.312 0.317 0.312 0.317 9,352,272 0.3151 -0.75%
2006-05-11 0 3.350 3.325 3.350 3.300 3.375 974,997 3,247,104 3.3304 0.317 0.315 0.317 0.312 0.320 10,297,047 0.3153 1.52%
2006-05-10 0 3.300 3.300 3.325 3.275 3.400 1,087,224 3,625,078 3.3343 0.312 0.312 0.315 0.310 0.322 11,482,289 0.3157 -0.75%
2006-05-09 0 3.325 3.300 3.325 3.200 3.325 1,278,633 4,146,600 3.2430 0.315 0.312 0.315 0.303 0.315 13,503,780 0.3071 2.31%
2006-05-08 0 3.250 3.250 3.300 3.225 3.300 813,975 2,658,643 3.2662 0.308 0.308 0.312 0.305 0.312 8,596,477 0.3093 1.56%
2006-05-04 0 3.200 3.200 3.225 3.175 3.225 4,070,094 13,020,188 3.1990 0.303 0.303 0.305 0.301 0.305 42,984,697 0.3029 0.79%
2006-05-03 0 3.175 3.175 3.200 3.150 3.375 8,256,309 26,728,462 3.2373 0.301 0.301 0.303 0.298 0.320 87,195,760 0.3065 -0.78%
2006-05-02 0 3.200 3.175 3.200 3.150 3.200 5,202,371 16,622,681 3.1952 0.303 0.301 0.303 0.298 0.303 54,942,795 0.3025 0.00%
2006-04-28 0 3.200 3.175 3.200 3.100 3.200 2,058,208 6,560,165 3.1873 0.303 0.301 0.303 0.294 0.303 21,736,954 0.3018 -3.03%
2006-04-27 0 3.300 3.275 3.300 3.200 3.375 2,347,873 7,747,799 3.2999 0.312 0.310 0.312 0.303 0.320 24,796,137 0.3125 5.60%
2006-04-26 0 3.125 3.100 3.125 2.975 3.150 1,159,510 3,550,822 3.0623 0.296 0.294 0.296 0.282 0.298 12,245,709 0.2900 4.17%
2006-04-25 0 3.000 3.000 3.050 2.800 3.100 3,148,081 9,344,036 2.9682 0.284 0.284 0.289 0.265 0.294 33,247,219 0.2810 -3.23%
2006-04-24 0 3.100 3.100 3.150 3.050 3.325 2,696,236 8,459,279 3.1374 0.294 0.294 0.298 0.289 0.315 28,475,236 0.2971 -7.46%
2006-04-21 0 3.350 3.325 3.350 3.275 3.450 4,829,188 16,509,585 3.4187 0.317 0.315 0.317 0.310 0.327 51,001,570 0.3237 -2.90%
2006-04-20 0 3.450 3.400 3.475 3.325 3.475 1,802,522 6,123,247 3.3970 0.327 0.322 0.329 0.315 0.329 19,036,627 0.3217 -1.43%
2006-04-19 0 3.500 3.475 3.500 3.350 3.550 3,738,139 12,929,189 3.4587 0.331 0.329 0.331 0.317 0.336 39,478,885 0.3275 0.00%
2006-04-18 0 3.500 3.475 3.500 3.325 3.525 2,747,749 9,450,114 3.4392 0.331 0.329 0.331 0.315 0.334 29,019,270 0.3256 5.26%
2006-04-13 0 3.325 3.275 3.300 3.225 3.525 7,694,652 25,735,431 3.3446 0.315 0.310 0.312 0.305 0.334 81,264,041 0.3167 -2.92%
2006-04-12 0 3.425 3.400 3.425 2.950 3.450 7,484,691 24,082,478 3.2176 0.324 0.322 0.324 0.279 0.327 79,046,620 0.3047 7.87%
2006-04-11 0 3.175 3.175 3.200 2.725 3.225 17,102,707 51,864,166 3.0325 0.301 0.301 0.303 0.258 0.305 180,623,514 0.2871 17.59%
2006-04-10 0 2.700 2.700 2.725 2.475 2.725 11,213,098 29,175,234 2.6019 0.256 0.256 0.258 0.234 0.258 118,422,725 0.2464 10.20%
2006-04-07 0 2.450 2.400 2.450 2.400 2.550 5,589,051 13,841,924 2.4766 0.232 0.227 0.232 0.227 0.241 59,026,564 0.2345 -2.97%
2006-04-06 0 2.525 2.450 2.525 2.400 2.600 8,972,918 22,573,217 2.5157 0.239 0.232 0.239 0.227 0.246 94,763,945 0.2382 6.32%
2006-04-04 0 2.375 2.375 2.400 2.350 2.425 2,913,539 6,916,337 2.3739 0.225 0.225 0.227 0.223 0.230 30,770,196 0.2248 -1.04%
2006-04-03 0 2.400 2.375 2.400 2.225 2.400 4,482,649 10,391,514 2.3182 0.227 0.225 0.227 0.211 0.227 47,341,734 0.2195 9.09%
2006-03-31 0 2.200 2.200 2.225 2.200 2.350 5,839,426 13,110,977 2.2453 0.208 0.208 0.211 0.208 0.223 61,670,801 0.2126 -3.30%
2006-03-30 0 2.275 2.275 2.300 2.275 2.350 1,982,207 4,552,619 2.2967 0.215 0.215 0.218 0.215 0.223 20,934,300 0.2175 0.00%
2006-03-29 0 2.275 2.275 2.300 2.275 2.325 1,296,546 2,968,115 2.2892 0.215 0.215 0.218 0.215 0.220 13,692,961 0.2168 -3.19%
2006-03-28 0 2.350 2.325 2.375 2.325 2.375 1,181,207 2,776,921 2.3509 0.223 0.220 0.225 0.220 0.225 12,474,853 0.2226 0.00%
2006-03-27 0 2.350 2.350 2.375 2.300 2.350 2,614,875 6,094,727 2.3308 0.223 0.223 0.225 0.218 0.223 27,615,974 0.2207 3.30%
2006-03-24 0 2.275 2.250 2.275 2.200 2.275 2,170,770 4,894,189 2.2546 0.215 0.213 0.215 0.208 0.215 22,925,734 0.2135 4.60%
2006-03-23 0 2.175 2.150 2.200 2.150 2.250 4,548,826 9,960,485 2.1897 0.206 0.204 0.208 0.204 0.213 48,040,637 0.2073 -4.40%
2006-03-22 0 2.275 2.275 2.300 2.250 2.300 1,258,662 2,848,812 2.2634 0.215 0.215 0.218 0.213 0.218 13,292,864 0.2143 -1.09%
2006-03-21 0 2.300 2.275 2.300 2.250 2.350 1,235,992 2,837,535 2.2958 0.218 0.215 0.218 0.213 0.223 13,053,443 0.2174 -2.13%
2006-03-20 0 2.350 2.350 2.375 2.325 2.400 984,690 2,321,530 2.3576 0.223 0.223 0.225 0.220 0.227 10,399,416 0.2232 0.00%
2006-03-17 0 2.350 2.350 2.400 2.350 2.425 2,285,826 5,480,077 2.3974 0.223 0.223 0.227 0.223 0.230 24,140,852 0.2270 0.00%
2006-03-16 0 2.350 2.325 2.350 2.300 2.450 4,630,315 10,953,481 2.3656 0.223 0.220 0.223 0.218 0.232 48,901,251 0.2240 3.30%
2006-03-15 0 2.275 2.250 2.275 2.175 2.275 2,404,434 5,365,844 2.2316 0.215 0.213 0.215 0.206 0.215 25,393,484 0.2113 4.60%
2006-03-14 0 2.175 2.175 2.200 2.175 2.250 807,219 1,780,121 2.2053 0.206 0.206 0.208 0.206 0.213 8,525,126 0.2088 -2.25%
2006-03-13 0 2.225 2.225 2.250 2.200 2.300 2,003,663 4,477,017 2.2344 0.211 0.211 0.213 0.208 0.218 21,160,899 0.2116 1.14%
2006-03-10 0 2.200 2.200 2.225 2.175 2.250 525,772 1,156,738 2.2001 0.208 0.208 0.211 0.206 0.213 5,552,734 0.2083 -1.12%
2006-03-09 0 2.225 2.200 2.225 2.100 2.250 2,080,774 4,583,534 2.2028 0.211 0.208 0.211 0.199 0.213 21,975,276 0.2086 5.95%
2006-03-08 0 2.100 2.100 2.125 2.075 2.325 4,471,439 9,544,358 2.1345 0.199 0.199 0.201 0.196 0.220 47,223,344 0.2021 -11.58%
2006-03-07 0 2.375 2.375 2.400 2.350 2.400 295,659 697,727 2.3599 0.225 0.225 0.227 0.223 0.227 3,122,486 0.2235 -1.04%
2006-03-06 0 2.400 2.400 2.425 2.225 2.450 995,101 2,369,938 2.3816 0.227 0.227 0.230 0.211 0.232 10,509,368 0.2255 -2.04%
2006-03-03 0 2.450 2.425 2.450 2.450 2.475 401,212 984,662 2.4542 0.232 0.230 0.232 0.232 0.234 4,237,243 0.2324 -2.00%
2006-03-02 0 2.500 2.475 2.500 2.475 2.550 302,810 759,923 2.5096 0.237 0.234 0.237 0.234 0.241 3,198,009 0.2376 0.00%
2006-03-01 0 2.500 2.500 2.600 2.450 2.600 1,049,993 2,618,330 2.4937 0.237 0.237 0.246 0.232 0.246 11,089,088 0.2361 1.01%
2006-02-28 0 2.475 2.475 2.500 2.450 2.525 603,990 1,504,465 2.4909 0.234 0.234 0.237 0.232 0.239 6,378,803 0.2359 -1.98%
2006-02-27 0 2.525 2.525 2.550 2.525 2.625 358,542 921,672 2.5706 0.239 0.239 0.241 0.239 0.249 3,786,600 0.2434 -3.81%
2006-02-24 0 2.625 2.625 2.650 2.600 2.675 1,146,639 3,024,566 2.6378 0.249 0.249 0.251 0.246 0.253 12,109,777 0.2498 -0.94%
2006-02-23 0 2.650 2.625 2.675 2.550 2.650 2,655,097 6,952,448 2.6185 0.251 0.249 0.253 0.241 0.251 28,040,763 0.2479 1.92%
2006-02-22 0 2.600 2.575 2.600 2.550 2.625 1,469,094 3,811,955 2.5948 0.246 0.244 0.246 0.241 0.249 15,515,259 0.2457 1.96%
2006-02-21 0 2.550 2.550 2.575 2.475 2.625 3,528,754 9,067,827 2.5697 0.241 0.241 0.244 0.234 0.249 37,267,548 0.2433 6.25%
2006-02-20 0 2.400 2.375 2.450 2.350 2.425 1,308,881 3,120,952 2.3844 0.227 0.225 0.232 0.223 0.230 13,823,232 0.2258 3.23%
2006-02-17 0 2.325 2.325 2.350 2.250 2.325 402,664 923,030 2.2923 0.220 0.220 0.223 0.213 0.220 4,252,577 0.2171 0.00%
2006-02-16 0 2.325 2.300 2.325 2.275 2.350 533,995 1,227,375 2.2985 0.220 0.218 0.220 0.215 0.223 5,639,578 0.2176 1.09%
2006-02-15 0 2.300 2.300 2.325 2.250 2.350 1,685,255 3,850,801 2.2850 0.218 0.218 0.220 0.213 0.223 17,798,158 0.2164 4.55%
2006-02-14 0 2.200 2.200 2.275 2.175 2.400 2,266,362 5,129,314 2.2632 0.208 0.208 0.215 0.206 0.227 23,935,291 0.2143 -7.37%
2006-02-13 0 2.375 2.350 2.375 2.350 2.475 533,828 1,271,124 2.3811 0.225 0.223 0.225 0.223 0.234 5,637,814 0.2255 -4.04%
2006-02-10 0 2.475 2.450 2.475 2.300 2.475 791,766 1,889,270 2.3861 0.234 0.232 0.234 0.218 0.234 8,361,925 0.2259 3.12%
2006-02-09 0 2.400 2.400 2.425 2.350 2.475 700,500 1,689,996 2.4126 0.227 0.227 0.230 0.223 0.234 7,398,055 0.2284 -3.03%
2006-02-08 0 2.475 2.475 2.500 2.450 2.525 681,823 1,699,490 2.4926 0.234 0.234 0.237 0.232 0.239 7,200,805 0.2360 -1.98%
2006-02-07 0 2.525 2.500 2.525 2.500 2.550 1,405,655 3,546,024 2.5227 0.239 0.237 0.239 0.237 0.241 14,845,272 0.2389 1.00%
2006-02-06 0 2.500 2.500 2.525 2.350 2.525 1,678,889 4,189,553 2.4954 0.237 0.237 0.239 0.223 0.239 17,730,926 0.2363 5.26%
2006-02-03 0 2.375 2.350 2.375 2.300 2.425 1,356,548 3,207,469 2.3644 0.225 0.223 0.225 0.218 0.230 14,326,648 0.2239 -3.06%
2006-02-02 0 2.450 2.400 2.450 2.400 2.500 3,050,544 7,490,895 2.4556 0.232 0.227 0.232 0.227 0.237 32,217,121 0.2325 -2.97%
2006-02-01 0 2.525 2.500 2.525 2.425 2.525 2,244,432 5,545,773 2.4709 0.239 0.237 0.239 0.230 0.239 23,703,686 0.2340 0.00%
2006-01-27 0 2.525 2.500 2.525 2.425 2.525 1,601,430 3,951,041 2.4672 0.239 0.237 0.239 0.230 0.239 16,912,873 0.2336 2.02%
2006-01-26 0 2.475 2.475 2.500 2.475 2.550 498,674 1,246,465 2.4996 0.234 0.234 0.237 0.234 0.241 5,266,549 0.2367 -1.98%
2006-01-25 0 2.525 2.525 2.550 2.475 2.575 3,017,785 7,653,170 2.5360 0.239 0.239 0.241 0.234 0.244 31,871,149 0.2401 2.02%
2006-01-24 0 2.475 2.475 2.500 2.425 2.525 2,027,515 5,024,203 2.4780 0.234 0.234 0.237 0.230 0.239 21,412,802 0.2346 -1.00%
2006-01-23 0 2.500 2.475 2.500 2.475 2.600 3,206,323 8,098,400 2.5258 0.237 0.234 0.237 0.234 0.246 33,862,319 0.2392 -5.66%
2006-01-20 0 2.650 2.650 2.675 2.525 2.750 7,236,761 19,172,307 2.6493 0.251 0.251 0.253 0.239 0.260 76,428,205 0.2509 -2.75%
2006-01-19 0 2.725 2.725 2.750 2.700 2.775 3,008,309 8,167,747 2.7151 0.258 0.258 0.260 0.256 0.263 31,771,072 0.2571 0.00%
2006-01-18 0 2.725 2.700 2.725 2.650 2.750 3,979,310 10,750,406 2.7016 0.258 0.256 0.258 0.251 0.260 42,025,918 0.2558 0.00%
2006-01-17 0 2.725 2.700 2.725 2.600 2.750 8,245,596 22,149,740 2.6863 0.258 0.256 0.258 0.246 0.260 87,082,619 0.2544 2.83%
2006-01-16 0 2.650 2.625 2.650 2.525 2.675 4,704,077 12,282,256 2.6110 0.251 0.249 0.251 0.239 0.253 49,680,259 0.2472 4.95%
2006-01-13 0 2.525 2.525 2.550 2.375 2.550 3,297,379 8,161,663 2.4752 0.239 0.239 0.241 0.225 0.241 34,823,971 0.2344 5.21%
2006-01-12 0 2.400 2.400 2.425 2.300 2.600 6,721,386 16,302,863 2.4255 0.227 0.227 0.230 0.218 0.246 70,985,275 0.2297 4.35%
2006-01-11 0 2.300 2.300 2.325 2.150 2.325 4,161,970 9,464,137 2.2740 0.218 0.218 0.220 0.204 0.220 43,955,009 0.2153 6.98%
2006-01-10 0 2.150 2.150 2.175 2.100 2.200 1,753,498 3,773,158 2.1518 0.204 0.204 0.206 0.199 0.208 18,518,879 0.2037 0.00%
2006-01-09 0 2.150 2.150 2.175 2.125 2.200 2,494,964 5,383,974 2.1579 0.204 0.204 0.206 0.201 0.208 26,349,581 0.2043 2.38%
2006-01-06 0 2.100 2.100 2.125 2.075 2.125 3,515,791 7,398,559 2.1044 0.199 0.199 0.201 0.196 0.201 37,130,644 0.1993 1.20%
2006-01-05 0 2.075 2.050 2.075 2.025 2.100 4,422,735 9,076,786 2.0523 0.196 0.194 0.196 0.192 0.199 46,708,976 0.1943 2.47%
2006-01-04 0 2.025 2.000 2.025 1.940 2.050 4,550,402 9,124,880 2.0053 0.192 0.189 0.192 0.184 0.194 48,057,281 0.1899 4.92%
2006-01-03 0 1.930 1.920 1.930 1.850 1.930 2,035,655 3,889,589 1.9107 0.183 0.182 0.183 0.175 0.183 21,498,770 0.1809 2.66%
2005-12-30 0 1.880 1.880 1.890 1.830 1.890 2,455,565 4,596,115 1.8717 0.178 0.178 0.179 0.173 0.179 25,933,484 0.1772 1.62%
2005-12-29 0 1.850 1.830 1.850 1.820 1.870 1,897,766 3,503,374 1.8461 0.175 0.173 0.175 0.172 0.177 20,042,509 0.1748 1.65%
2005-12-28 0 1.820 1.820 1.830 1.790 1.820 719,658 1,299,015 1.8050 0.172 0.172 0.173 0.169 0.172 7,600,385 0.1709 1.11%
2005-12-23 0 1.800 1.800 1.810 1.740 1.820 1,956,708 3,513,603 1.7957 0.170 0.170 0.171 0.165 0.172 20,665,002 0.1700 2.86%
2005-12-22 0 1.750 1.730 1.750 1.720 1.800 3,067,546 5,353,285 1.7451 0.166 0.164 0.166 0.163 0.170 32,396,681 0.1652 -2.23%
2005-12-21 0 1.790 1.790 1.800 1.780 1.800 770,544 1,377,611 1.7878 0.169 0.169 0.170 0.169 0.170 8,137,797 0.1693 -0.56%
2005-12-20 0 1.800 1.780 1.800 1.780 1.810 992,156 1,779,653 1.7937 0.170 0.169 0.170 0.169 0.171 10,478,265 0.1698 0.00%
2005-12-19 0 1.800 1.800 1.810 1.790 1.820 1,021,764 1,841,375 1.8022 0.170 0.170 0.171 0.169 0.172 10,790,959 0.1706 -0.55%
2005-12-16 0 1.810 1.800 1.810 1.760 1.830 2,605,536 4,683,143 1.7974 0.171 0.170 0.171 0.167 0.173 27,517,344 0.1702 0.56%
2005-12-15 0 1.800 1.800 1.810 1.780 1.860 3,775,320 6,825,156 1.8078 0.170 0.170 0.171 0.169 0.176 39,871,557 0.1712 -3.23%
2005-12-14 0 1.860 1.870 1.880 1.790 1.880 6,031,367 11,189,044 1.8551 0.176 0.177 0.178 0.169 0.178 63,697,911 0.1757 3.91%
2005-12-13 0 1.790 1.790 1.800 1.790 1.830 2,167,473 3,914,927 1.8062 0.169 0.169 0.170 0.169 0.173 22,890,914 0.1710 0.00%
2005-12-12 0 1.790 1.790 1.810 1.790 1.810 1,838,880 3,304,730 1.7971 0.169 0.169 0.171 0.169 0.171 19,420,608 0.1702 -0.56%
2005-12-09 0 1.800 1.790 1.810 1.790 1.830 2,598,763 4,685,898 1.8031 0.170 0.169 0.171 0.169 0.173 27,445,813 0.1707 -0.55%
2005-12-08 0 1.810 1.810 1.820 1.780 1.850 6,944,891 12,521,516 1.8030 0.171 0.171 0.172 0.169 0.175 73,345,735 0.1707 1.12%
2005-12-07 0 1.790 1.790 1.800 1.770 1.820 2,679,316 4,804,098 1.7930 0.169 0.169 0.170 0.168 0.172 28,296,542 0.1698 1.13%
2005-12-06 0 1.770 1.770 1.800 1.770 1.830 3,357,049 6,050,058 1.8022 0.168 0.168 0.170 0.168 0.173 35,454,153 0.1706 -2.21%
2005-12-05 0 1.810 1.800 1.820 1.710 1.850 8,519,442 15,344,666 1.8011 0.171 0.170 0.172 0.162 0.175 89,974,736 0.1705 5.85%
2005-12-02 0 1.710 1.710 1.730 1.710 1.770 2,461,116 4,267,826 1.7341 0.162 0.162 0.164 0.162 0.168 25,992,109 0.1642 -2.29%
2005-12-01 0 1.750 1.740 1.750 1.720 1.780 4,032,546 7,062,563 1.7514 0.166 0.165 0.166 0.163 0.169 42,588,149 0.1658 -2.23%
2005-11-30 0 1.790 1.790 1.800 1.770 1.840 4,103,652 7,405,691 1.8047 0.169 0.169 0.170 0.168 0.174 43,339,107 0.1709 0.56%
2005-11-29 0 1.780 1.770 1.780 1.750 1.850 8,168,520 14,721,403 1.8022 0.169 0.168 0.169 0.166 0.175 86,268,611 0.1706 -1.11%
2005-11-28 0 1.800 1.790 1.810 1.630 1.810 18,179,185 31,690,845 1.7432 0.170 0.169 0.171 0.154 0.171 191,992,313 0.1651 10.43%
2005-11-25 0 1.630 1.620 1.630 1.600 1.630 3,391,972 5,471,601 1.6131 0.154 0.153 0.154 0.151 0.154 35,822,978 0.1527 1.24%
2005-11-24 0 1.610 1.600 1.610 1.580 1.620 2,074,745 3,336,129 1.6080 0.152 0.151 0.152 0.150 0.153 21,911,603 0.1523 1.90%
2005-11-23 0 1.580 1.580 1.590 1.570 1.600 1,023,873 1,626,075 1.5882 0.150 0.150 0.151 0.149 0.151 10,813,232 0.1504 0.64%
2005-11-22 0 1.570 1.570 1.580 1.550 1.620 3,605,771 5,693,487 1.5790 0.149 0.149 0.150 0.147 0.153 38,080,932 0.1495 -3.68%
2005-11-21 0 1.630 1.610 1.630 1.590 1.650 2,971,428 4,806,013 1.6174 0.154 0.152 0.154 0.151 0.156 31,381,568 0.1531 0.00%
2005-11-18 0 1.630 1.620 1.630 1.550 1.640 7,084,203 11,366,588 1.6045 0.154 0.153 0.154 0.147 0.155 74,817,024 0.1519 3.82%
2005-11-17 0 1.570 1.560 1.570 1.510 1.590 4,161,649 6,496,232 1.5610 0.149 0.148 0.149 0.143 0.151 43,951,619 0.1478 3.29%
2005-11-16 0 1.520 1.520 1.530 1.510 1.530 1,658,549 2,519,850 1.5193 0.144 0.144 0.145 0.143 0.145 17,516,113 0.1439 -0.65%
2005-11-15 0 1.530 1.520 1.530 1.520 1.550 1,109,990 1,695,840 1.5278 0.145 0.144 0.145 0.144 0.147 11,722,723 0.1447 -0.65%
2005-11-14 0 1.540 1.530 1.540 1.520 1.560 2,134,988 3,281,544 1.5370 0.146 0.145 0.146 0.144 0.148 22,547,836 0.1455 0.65%
2005-11-11 0 1.530 1.530 1.540 1.530 1.570 1,929,873 2,978,536 1.5434 0.145 0.145 0.146 0.145 0.149 20,381,595 0.1461 -1.92%
2005-11-10 0 1.560 1.560 1.570 1.510 1.570 4,299,208 6,661,076 1.5494 0.148 0.148 0.149 0.143 0.149 45,404,394 0.1467 0.65%
2005-11-09 0 1.550 1.550 1.560 1.480 1.560 3,082,542 4,735,903 1.5364 0.147 0.147 0.148 0.140 0.148 32,555,055 0.1455 4.03%
2005-11-08 0 1.490 1.490 1.500 1.480 1.530 1,333,216 2,005,365 1.5042 0.141 0.141 0.142 0.140 0.145 14,080,236 0.1424 -0.67%
2005-11-07 0 1.500 1.500 1.510 1.480 1.520 971,552 1,458,605 1.5013 0.142 0.142 0.143 0.140 0.144 10,260,664 0.1422 -1.96%
2005-11-04 0 1.530 1.530 1.540 1.510 1.560 1,680,218 2,575,296 1.5327 0.145 0.145 0.146 0.143 0.148 17,744,962 0.1451 -1.29%
2005-11-03 0 1.550 1.550 1.560 1.510 1.600 6,921,208 10,865,309 1.5699 0.147 0.147 0.148 0.143 0.151 73,095,616 0.1486 1.31%
2005-11-02 0 1.530 1.520 1.540 1.490 1.540 2,401,436 3,645,926 1.5182 0.145 0.144 0.146 0.141 0.146 25,361,822 0.1438 0.00%
2005-11-01 0 1.530 1.530 1.540 1.510 1.550 2,365,327 3,622,191 1.5314 0.145 0.145 0.146 0.143 0.147 24,980,471 0.1450 1.32%
2005-10-31 0 1.510 1.500 1.520 1.470 1.540 3,146,994 4,755,817 1.5112 0.143 0.142 0.144 0.139 0.146 33,235,739 0.1431 2.03%
2005-10-28 0 1.480 1.480 1.490 1.460 1.500 3,720,105 5,467,937 1.4698 0.140 0.140 0.141 0.138 0.142 39,288,426 0.1392 -1.99%
2005-10-27 0 1.510 1.500 1.520 1.460 1.530 4,565,767 6,799,893 1.4893 0.143 0.142 0.144 0.138 0.145 48,219,553 0.1410 -1.95%
2005-10-26 0 1.540 1.530 1.550 1.480 1.550 4,134,881 6,295,278 1.5225 0.146 0.145 0.147 0.140 0.147 43,668,919 0.1442 1.32%
2005-10-25 0 1.520 1.520 1.530 1.520 1.640 7,388,993 11,600,156 1.5699 0.144 0.144 0.145 0.144 0.155 78,035,944 0.1487 -5.59%
2005-10-24 0 1.610 1.610 1.620 1.590 1.650 5,950,012 9,637,273 1.6197 0.152 0.152 0.153 0.151 0.156 62,838,712 0.1534 1.26%
2005-10-21 0 1.590 1.580 1.590 1.550 1.620 4,642,215 7,394,841 1.5930 0.151 0.150 0.151 0.147 0.153 49,026,928 0.1508 0.00%
2005-10-20 0 1.590 1.590 1.600 1.590 1.680 12,766,484 20,839,256 1.6323 0.151 0.151 0.151 0.151 0.159 134,828,200 0.1546 0.63%
2005-10-19 0 1.580 1.580 1.590 1.540 1.600 6,244,768 9,796,726 1.5688 0.150 0.150 0.151 0.146 0.151 65,951,661 0.1485 -1.86%
2005-10-18 0 1.610 1.600 1.610 1.540 1.620 9,396,216 14,886,009 1.5843 0.152 0.151 0.152 0.146 0.153 99,234,440 0.1500 3.87%
2005-10-17 0 1.550 1.550 1.560 1.410 1.570 11,810,991 17,724,723 1.5007 0.147 0.147 0.148 0.134 0.149 124,737,136 0.1421 7.64%
2005-10-14 0 1.440 1.440 1.450 1.430 1.490 7,464,319 10,821,595 1.4498 0.136 0.136 0.137 0.135 0.141 78,831,469 0.1373 -3.36%
2005-10-13 0 1.490 1.490 1.500 1.480 1.640 12,838,323 19,697,932 1.5343 0.141 0.141 0.142 0.140 0.155 135,586,899 0.1453 -8.02%
2005-10-12 0 1.620 1.620 1.630 1.560 1.690 14,852,749 24,280,560 1.6348 0.153 0.153 0.154 0.148 0.160 156,861,467 0.1548 2.53%
2005-10-10 0 1.580 1.560 1.580 1.560 1.790 24,849,488 41,960,723 1.6886 0.150 0.148 0.150 0.148 0.169 262,438,095 0.1599 -6.51%
2005-10-07 0 1.690 1.700 1.710 1.540 1.700 21,713,687 35,032,089 1.6134 0.160 0.161 0.162 0.146 0.161 229,320,566 0.1528 10.46%
2005-10-06 0 1.530 1.520 1.530 1.430 1.560 20,015,809 30,271,309 1.5124 0.145 0.144 0.145 0.135 0.148 211,389,095 0.1432 3.38%
2005-10-05 0 1.480 1.460 1.480 1.370 1.500 15,549,387 22,508,240 1.4475 0.140 0.138 0.140 0.130 0.142 164,218,735 0.1371 4.96%
2005-10-04 0 1.410 1.400 1.410 1.340 1.420 13,001,660 18,109,236 1.3928 0.134 0.133 0.134 0.127 0.134 137,311,919 0.1319 4.44%
2005-10-03 0 1.350 1.340 1.350 1.300 1.360 11,225,490 14,937,604 1.3307 0.128 0.127 0.128 0.123 0.129 118,553,598 0.1260 2.27%
2005-09-30 0 1.320 1.310 1.320 1.200 1.360 21,908,734 28,606,488 1.3057 0.125 0.124 0.125 0.114 0.129 231,380,478 0.1236 9.09%
2005-09-29 0 1.210 1.200 1.210 1.180 1.240 5,622,519 6,835,815 1.2158 0.115 0.114 0.115 0.112 0.117 59,380,023 0.1151 -0.82%
2005-09-28 0 1.220 1.210 1.220 1.170 1.240 6,552,087 7,937,883 1.2115 0.116 0.115 0.116 0.111 0.117 69,197,290 0.1147 4.27%
2005-09-27 0 1.170 1.160 1.170 1.160 1.200 2,085,761 2,445,289 1.1724 0.111 0.110 0.111 0.110 0.114 22,027,944 0.1110 -2.50%
2005-09-26 0 1.200 1.190 1.200 1.160 1.200 4,914,252 5,834,629 1.1873 0.114 0.113 0.114 0.110 0.114 51,899,940 0.1124 0.84%
2005-09-23 0 1.190 1.180 1.200 1.170 1.270 21,683,871 26,392,476 1.2171 0.113 0.112 0.114 0.111 0.120 229,005,676 0.1152 0.85%
2005-09-22 0 1.180 1.170 1.180 1.130 1.180 5,501,745 6,404,514 1.1641 0.112 0.111 0.112 0.107 0.112 58,104,516 0.1102 3.51%
2005-09-21 0 1.140 1.130 1.140 1.120 1.150 2,093,857 2,376,686 1.1351 0.108 0.107 0.108 0.106 0.109 22,113,447 0.1075 1.79%
2005-09-20 0 1.120 1.120 1.130 1.110 1.150 3,007,316 3,408,186 1.1333 0.106 0.106 0.107 0.105 0.109 31,760,585 0.1073 -1.75%
2005-09-16 0 1.140 1.130 1.140 1.060 1.190 12,592,325 14,319,507 1.1372 0.108 0.107 0.108 0.100 0.113 132,988,888 0.1077 1.79%
2005-09-15 0 1.120 1.120 1.130 1.020 1.120 8,041,019 8,615,470 1.0714 0.106 0.106 0.107 0.097 0.106 84,922,060 0.1015 8.74%
2005-09-14 0 1.030 1.030 1.040 1.000 1.060 5,165,872 5,295,303 1.0251 0.098 0.098 0.098 0.095 0.100 54,557,325 0.0971 0.98%
2005-09-13 0 1.020 1.020 1.030 1.000 1.020 1,479,879 1,505,530 1.0173 0.097 0.097 0.098 0.095 0.097 15,629,160 0.0963 0.00%
2005-09-12 0 1.020 1.010 1.020 1.000 1.020 628,432 634,587 1.0098 0.097 0.096 0.097 0.095 0.097 6,636,937 0.0956 0.99%
2005-09-09 0 1.010 1.000 1.020 1.000 1.020 823,547 831,262 1.0094 0.096 0.095 0.097 0.095 0.097 8,697,568 0.0956 0.00%
2005-09-08 0 1.010 1.010 1.020 1.000 1.020 1,398,534 1,411,333 1.0092 0.096 0.096 0.097 0.095 0.097 14,770,067 0.0956 0.00%
2005-09-07 0 1.010 1.010 1.020 1.000 1.030 2,313,317 2,342,396 1.0126 0.096 0.096 0.097 0.095 0.098 24,431,188 0.0959 0.00%
2005-09-06 0 1.010 1.010 1.020 0.990 1.010 1,084,654 1,085,282 1.0006 0.096 0.096 0.097 0.094 0.096 11,455,147 0.0947 1.00%
2005-09-05 0 1.000 1.000 1.010 1.000 1.010 597,989 601,727 1.0063 0.095 0.095 0.096 0.095 0.096 6,315,426 0.0953 -1.96%
2005-09-02 0 1.020 1.020 1.030 1.010 1.020 876,529 887,522 1.0125 0.097 0.097 0.098 0.096 0.097 9,257,116 0.0959 -0.97%
2005-09-01 0 1.030 1.020 1.030 0.980 1.030 3,666,546 3,682,656 1.0044 0.098 0.097 0.098 0.093 0.098 38,722,784 0.0951 5.10%
2005-08-31 0 0.980 0.980 1.000 0.980 1.010 2,220,485 2,199,857 0.9907 0.093 0.093 0.095 0.093 0.096 23,450,779 0.0938 -3.92%
2005-08-30 0 1.020 1.010 1.020 1.000 1.020 880,206 890,932 1.0122 0.097 0.096 0.097 0.095 0.097 9,295,949 0.0958 2.00%
2005-08-29 0 1.000 1.000 1.010 0.990 1.050 2,743,655 2,784,994 1.0151 0.095 0.095 0.096 0.094 0.099 28,976,033 0.0961 -3.85%
2005-08-26 0 1.040 1.040 1.050 1.030 1.050 1,010,197 1,046,202 1.0356 0.098 0.098 0.099 0.098 0.099 10,668,798 0.0981 1.96%
2005-08-25 0 1.020 1.020 1.040 1.010 1.040 1,131,215 1,160,856 1.0262 0.097 0.097 0.098 0.096 0.098 11,946,882 0.0972 0.00%
2005-08-24 0 1.020 1.020 1.040 1.020 1.050 903,316 934,099 1.0341 0.097 0.097 0.098 0.097 0.099 9,540,017 0.0979 -2.86%
2005-08-23 0 1.050 1.030 1.050 1.030 1.050 2,890,735 3,001,881 1.0384 0.099 0.098 0.099 0.098 0.099 30,529,361 0.0983 0.96%
2005-08-22 0 1.040 1.030 1.040 1.030 1.050 1,826,423 1,894,882 1.0375 0.098 0.098 0.098 0.098 0.099 19,289,048 0.0982 0.00%
2005-08-19 0 1.040 1.040 1.050 1.010 1.050 2,187,318 2,263,736 1.0349 0.098 0.098 0.099 0.096 0.099 23,100,499 0.0980 0.00%
2005-08-18 0 1.040 1.040 1.050 1.020 1.090 8,823,689 9,318,080 1.0560 0.098 0.098 0.099 0.097 0.103 93,187,921 0.1000 -0.95%
2005-08-17 0 1.050 1.050 1.060 0.990 1.060 8,032,839 8,269,718 1.0295 0.099 0.099 0.100 0.094 0.100 84,835,670 0.0975 2.94%
2005-08-16 0 1.020 1.010 1.020 1.000 1.030 3,601,070 3,640,253 1.0109 0.097 0.096 0.097 0.095 0.098 38,031,285 0.0957 -0.97%
2005-08-15 0 1.030 1.030 1.040 1.000 1.060 9,148,492 9,371,971 1.0244 0.098 0.098 0.098 0.095 0.100 96,618,200 0.0970 0.00%
2005-08-12 0 1.030 1.030 1.040 0.900 1.040 14,886,761 14,339,913 0.9633 0.098 0.098 0.098 0.085 0.098 157,220,672 0.0912 14.44%
2005-08-11 0 0.900 0.900 0.910 0.870 0.910 3,103,437 2,768,901 0.8922 0.085 0.085 0.086 0.082 0.086 32,775,729 0.0845 2.27%
2005-08-10 0 0.880 0.870 0.880 0.860 0.890 3,084,635 2,711,130 0.8789 0.083 0.082 0.083 0.081 0.084 32,577,159 0.0832 2.33%
2005-08-09 0 0.860 0.860 0.870 0.860 0.880 1,858,556 1,613,207 0.8680 0.081 0.081 0.082 0.081 0.083 19,628,408 0.0822 0.00%
2005-08-08 0 0.860 0.860 0.870 0.860 0.880 1,567,405 1,368,555 0.8731 0.081 0.081 0.082 0.081 0.083 16,553,531 0.0827 -1.15%
2005-08-05 0 0.870 0.870 0.880 0.860 0.880 660,495 572,329 0.8665 0.082 0.082 0.083 0.081 0.083 6,975,558 0.0820 1.16%
2005-08-04 0 0.860 0.860 0.870 0.860 0.880 2,750,435 2,385,318 0.8673 0.081 0.081 0.082 0.081 0.083 29,047,638 0.0821 -2.27%
2005-08-03 0 0.880 0.860 0.880 0.860 0.880 2,005,864 1,749,321 0.8721 0.083 0.081 0.083 0.081 0.083 21,184,144 0.0826 1.15%
2005-08-02 0 0.870 0.870 0.880 0.860 0.880 3,197,861 2,784,165 0.8706 0.082 0.082 0.083 0.081 0.083 33,772,951 0.0824 2.35%
2005-08-01 0 0.850 0.850 0.860 0.840 0.860 1,022,209 868,106 0.8492 0.080 0.080 0.081 0.080 0.081 10,795,658 0.0804 0.00%
2005-07-29 0 0.850 0.840 0.860 0.840 0.860 2,382,538 2,024,102 0.8496 0.080 0.080 0.081 0.080 0.081 25,162,238 0.0804 0.00%
2005-07-28 0 0.850 0.840 0.850 0.840 0.850 859,427 724,644 0.8432 0.080 0.080 0.080 0.080 0.080 9,076,500 0.0798 1.19%
2005-07-27 0 0.840 0.840 0.850 0.830 0.860 4,878,322 4,103,881 0.8412 0.080 0.080 0.080 0.079 0.081 51,520,479 0.0797 -1.18%
2005-07-26 0 0.850 0.850 0.860 0.850 0.890 2,665,961 2,319,456 0.8700 0.080 0.080 0.081 0.080 0.084 28,155,499 0.0824 -4.49%
2005-07-25 0 0.890 0.890 0.900 0.890 0.920 1,959,388 1,762,302 0.8994 0.084 0.084 0.085 0.084 0.087 20,693,306 0.0852 -1.11%
2005-07-22 0 0.900 0.890 0.900 0.860 0.910 7,347,357 6,564,988 0.8935 0.085 0.084 0.085 0.081 0.086 77,596,221 0.0846 3.45%
2005-07-21 0 0.870 0.860 0.880 0.860 0.890 5,324,965 4,625,710 0.8687 0.082 0.081 0.083 0.081 0.084 56,237,524 0.0823 1.16%
2005-07-20 0 0.860 0.850 0.860 0.840 0.870 3,373,387 2,871,795 0.8513 0.081 0.080 0.081 0.080 0.082 35,626,700 0.0806 2.38%
2005-07-19 0 0.840 0.840 0.850 0.840 0.880 2,114,138 1,810,191 0.8562 0.080 0.080 0.080 0.080 0.083 22,327,637 0.0811 -2.33%
2005-07-18 0 0.860 0.860 0.870 0.840 0.890 3,861,972 3,367,587 0.8720 0.081 0.081 0.082 0.080 0.084 40,786,698 0.0826 3.61%
2005-07-15 0 0.830 0.830 0.840 0.820 0.840 2,045,670 1,689,176 0.8257 0.079 0.079 0.080 0.078 0.080 21,604,539 0.0782 0.00%
2005-07-14 0 0.830 0.830 0.840 0.820 0.850 3,860,889 3,225,238 0.8354 0.079 0.079 0.080 0.078 0.080 40,775,261 0.0791 -2.35%
2005-07-13 0 0.850 0.840 0.850 0.820 0.890 11,267,545 9,581,721 0.8504 0.080 0.080 0.080 0.078 0.084 118,997,745 0.0805 -7.61%
2005-07-12 0 0.920 0.910 0.920 0.880 0.930 5,844,033 5,309,702 0.9086 0.087 0.086 0.087 0.083 0.088 61,719,456 0.0860 1.10%
2005-07-11 0 0.910 0.900 0.910 0.890 0.990 9,396,768 8,550,854 0.9100 0.086 0.085 0.086 0.084 0.094 99,240,270 0.0862 -8.08%
2005-07-08 0 0.990 0.970 0.990 0.940 1.250 13,963,981 14,235,482 1.0194 0.094 0.092 0.094 0.089 0.118 147,475,093 0.0965

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