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
2026-01-21 0 8.900 8.900 8.910 8.850 8.920 4,606,893 40,945,807 8.8879 8.900 8.900 8.910 8.850 8.920 4,606,893 8.8879 0.00%
2026-01-20 0 8.900 8.890 8.900 8.820 8.950 5,009,632 44,528,181 8.8885 8.900 8.890 8.900 8.820 8.950 5,009,632 8.8885 0.56%
2026-01-19 0 8.850 8.850 8.860 8.750 8.930 4,780,000 42,426,286 8.8758 8.850 8.850 8.860 8.750 8.930 4,780,000 8.8758 0.23%
2026-01-16 0 8.830 8.820 8.830 8.750 8.940 5,639,956 49,724,282 8.8164 8.830 8.820 8.830 8.750 8.940 5,639,956 8.8164 0.11%
2026-01-15 0 8.820 8.810 8.820 8.720 8.850 6,198,196 54,526,577 8.7972 8.820 8.810 8.820 8.720 8.850 6,198,196 8.7972 0.92%
2026-01-14 0 8.740 8.730 8.740 8.650 9.080 18,448,311 161,505,547 8.7545 8.740 8.730 8.740 8.650 9.080 18,448,311 8.7545 -3.21%
2026-01-13 0 9.030 9.010 9.030 8.940 9.060 6,529,714 58,865,536 9.0150 9.030 9.010 9.030 8.940 9.060 6,529,714 9.0150 0.67%
2026-01-12 0 8.970 8.960 8.970 8.880 8.980 4,755,428 42,457,212 8.9282 8.970 8.960 8.970 8.880 8.980 4,755,428 8.9282 -0.11%
2026-01-09 0 8.980 8.960 8.980 8.880 8.990 4,310,974 38,524,727 8.9364 8.980 8.960 8.980 8.880 8.990 4,310,974 8.9364 0.34%
2026-01-08 0 8.950 8.930 8.950 8.850 9.020 15,499,158 138,025,261 8.9053 8.950 8.930 8.950 8.850 9.020 15,499,158 8.9053 0.11%
2026-01-07 0 8.940 8.940 8.950 8.940 9.340 12,364,933 111,408,043 9.0100 8.940 8.940 8.950 8.940 9.340 12,364,933 9.0100 -3.35%
2026-01-06 0 9.250 9.240 9.250 9.240 9.390 7,387,083 68,557,888 9.2808 9.250 9.240 9.250 9.240 9.390 7,387,083 9.2808 -0.11%
2026-01-05 0 9.260 9.250 9.260 9.200 9.310 3,635,245 33,642,619 9.2546 9.260 9.250 9.260 9.200 9.310 3,635,245 9.2546 0.11%
2026-01-02 0 9.250 9.220 9.250 9.130 9.250 2,604,000 23,980,000 9.2089 9.250 9.220 9.250 9.130 9.250 2,604,000 9.2089 1.54%
2025-12-31 0 9.110 9.100 9.120 9.100 9.300 3,236,000 29,646,750 9.1615 9.110 9.100 9.120 9.100 9.300 3,236,000 9.1615 -0.76%
2025-12-30 0 9.180 9.170 9.190 9.170 9.300 3,458,199 31,831,884 9.2048 9.180 9.170 9.190 9.170 9.300 3,458,199 9.2048 -1.29%
2025-12-29 0 9.300 9.270 9.300 9.230 9.330 2,639,534 24,517,578 9.2886 9.300 9.270 9.300 9.230 9.330 2,639,534 9.2886 -0.21%
2025-12-24 0 9.320 9.300 9.320 9.270 9.360 723,295 6,734,965 9.3115 9.320 9.300 9.320 9.270 9.360 723,295 9.3115 -0.21%
2025-12-23 0 9.340 9.330 9.340 9.310 9.390 1,686,000 15,759,930 9.3475 9.340 9.330 9.340 9.310 9.390 1,686,000 9.3475 0.32%
2025-12-22 0 9.310 9.290 9.310 9.230 9.350 2,915,916 27,071,746 9.2841 9.310 9.290 9.310 9.230 9.350 2,915,916 9.2841 0.54%
2025-12-19 0 9.260 9.250 9.260 9.200 9.310 4,537,030 41,994,803 9.2560 9.260 9.250 9.260 9.200 9.310 4,537,030 9.2560 -0.32%
2025-12-18 0 9.290 9.290 9.300 9.270 9.460 5,036,000 46,932,500 9.3194 9.290 9.290 9.300 9.270 9.460 5,036,000 9.3194 -1.38%
2025-12-17 0 9.420 9.420 9.430 9.380 9.550 2,563,000 24,167,550 9.4294 9.420 9.420 9.430 9.380 9.550 2,563,000 9.4294 -1.05%
2025-12-16 0 9.520 9.500 9.520 9.490 9.700 4,380,000 41,785,094 9.5400 9.520 9.500 9.520 9.490 9.700 4,380,000 9.5400 -1.65%
2025-12-15 0 9.680 9.680 9.690 9.590 9.750 5,078,750 49,096,829 9.6671 9.680 9.680 9.690 9.590 9.750 5,078,750 9.6671 -0.31%
2025-12-12 0 9.710 9.700 9.710 9.350 9.760 13,804,888 133,509,587 9.6712 9.710 9.700 9.710 9.350 9.760 13,804,888 9.6712 4.07%
2025-12-11 0 9.330 9.300 9.330 9.230 9.370 3,692,000 34,373,900 9.3104 9.330 9.300 9.330 9.230 9.370 3,692,000 9.3104 -0.21%
2025-12-10 0 9.350 9.340 9.350 9.210 9.360 3,714,308 34,548,018 9.3013 9.350 9.340 9.350 9.210 9.360 3,714,308 9.3013 -0.32%
2025-12-09 0 9.380 9.380 9.390 9.380 9.780 5,941,532 55,939,260 9.4150 9.380 9.380 9.390 9.380 9.780 5,941,532 9.4150 -3.20%
2025-12-08 0 9.690 9.680 9.690 9.620 9.740 2,856,199 27,682,364 9.6920 9.690 9.680 9.690 9.620 9.740 2,856,199 9.6920 -0.51%
2025-12-05 0 9.740 9.720 9.740 9.680 9.780 4,516,195 44,010,283 9.7450 9.740 9.720 9.740 9.680 9.780 4,516,195 9.7450 0.62%
2025-12-04 0 9.680 9.650 9.680 9.600 9.780 3,259,012 31,517,296 9.6708 9.680 9.650 9.680 9.600 9.780 3,259,012 9.6708 0.00%
2025-12-03 0 9.680 9.650 9.680 9.640 9.790 4,412,140 42,779,289 9.6958 9.680 9.650 9.680 9.640 9.790 4,412,140 9.6958 -1.22%
2025-12-02 0 9.800 9.790 9.800 9.500 9.810 8,639,387 84,225,917 9.7491 9.800 9.790 9.800 9.500 9.810 8,639,387 9.7491 3.38%
2025-12-01 0 9.480 9.460 9.480 9.300 9.500 3,402,358 32,068,024 9.4252 9.480 9.460 9.480 9.300 9.500 3,402,358 9.4252 2.05%
2025-11-28 0 9.290 9.290 9.300 9.250 9.450 5,232,918 48,654,135 9.2977 9.290 9.290 9.300 9.250 9.450 5,232,918 9.2977 -1.48%
2025-11-27 0 9.430 9.410 9.430 9.410 9.600 3,458,997 32,670,049 9.4449 9.430 9.410 9.430 9.410 9.600 3,458,997 9.4449 -0.42%
2025-11-26 0 9.470 9.450 9.470 9.340 9.510 5,745,979 54,352,700 9.4593 9.470 9.450 9.470 9.340 9.510 5,745,979 9.4593 2.05%
2025-11-25 0 9.280 9.260 9.280 9.230 9.430 9,114,396 84,740,454 9.2974 9.280 9.260 9.280 9.230 9.430 9,114,396 9.2974 -0.22%
2025-11-24 0 9.300 9.300 9.310 9.220 9.360 9,505,305 88,445,901 9.3049 9.300 9.300 9.310 9.220 9.360 9,505,305 9.3049 0.43%
2025-11-21 0 9.260 9.260 9.270 9.250 9.410 6,652,454 61,945,006 9.3116 9.260 9.260 9.270 9.250 9.410 6,652,454 9.3116 -1.91%
2025-11-20 0 9.440 9.430 9.440 9.330 9.620 9,629,314 90,729,122 9.4222 9.440 9.430 9.440 9.330 9.620 9,629,314 9.4222 -0.53%
2025-11-19 0 9.490 9.490 9.500 9.380 9.540 9,220,558 87,263,568 9.4640 9.490 9.490 9.500 9.380 9.540 9,220,558 9.4640 0.00%
2025-11-18 0 9.490 9.480 9.490 9.440 9.640 5,670,948 53,879,128 9.5009 9.490 9.480 9.490 9.440 9.640 5,670,948 9.5009 -1.15%
2025-11-17 0 9.600 9.590 9.600 9.520 9.650 6,028,000 57,791,690 9.5872 9.600 9.590 9.600 9.520 9.650 6,028,000 9.5872 -0.10%
2025-11-14 0 9.610 9.590 9.610 9.570 9.800 5,330,000 51,501,094 9.6625 9.610 9.590 9.610 9.570 9.800 5,330,000 9.6625 -1.74%
2025-11-13 0 9.780 9.760 9.780 9.650 9.800 4,388,100 42,810,446 9.7560 9.780 9.760 9.780 9.650 9.800 4,388,100 9.7560 1.35%
2025-11-12 0 9.650 9.630 9.650 9.520 9.670 4,026,050 38,715,728 9.6163 9.650 9.630 9.650 9.520 9.670 4,026,050 9.6163 1.15%
2025-11-11 0 9.540 9.530 9.540 9.470 9.580 8,255,088 78,666,828 9.5295 9.540 9.530 9.540 9.470 9.580 8,255,088 9.5295 0.63%
2025-11-10 0 9.480 9.430 9.480 9.150 9.500 7,705,253 72,563,344 9.4174 9.480 9.430 9.480 9.150 9.500 7,705,253 9.4174 3.61%
2025-11-07 0 9.150 9.140 9.150 9.060 9.170 5,019,031 45,784,614 9.1222 9.150 9.140 9.150 9.060 9.170 5,019,031 9.1222 0.99%
2025-11-06 0 9.060 9.060 9.070 9.030 9.170 8,433,620 76,595,919 9.0822 9.060 9.060 9.070 9.030 9.170 8,433,620 9.0822 -0.55%
2025-11-05 0 9.110 9.100 9.110 8.920 9.180 5,304,602 48,172,404 9.0812 9.110 9.100 9.110 8.920 9.180 5,304,602 9.0812 -0.44%
2025-11-04 0 9.150 9.140 9.150 8.980 9.190 8,939,531 81,563,824 9.1239 9.150 9.140 9.150 8.980 9.190 8,939,531 9.1239 1.67%
2025-11-03 0 9.000 8.980 9.000 8.760 9.020 7,745,176 69,059,131 8.9164 9.000 8.980 9.000 8.760 9.020 7,745,176 8.9164 1.81%
2025-10-31 0 8.840 8.840 8.850 8.840 9.030 12,458,185 110,838,337 8.8968 8.840 8.840 8.850 8.840 9.030 12,458,185 8.8968 -1.67%
2025-10-30 0 8.990 8.990 9.000 8.930 9.280 16,819,707 152,667,533 9.0767 8.990 8.990 9.000 8.930 9.280 16,819,707 9.0767 -2.81%
2025-10-28 0 9.250 9.240 9.250 9.110 10.03 28,820,765 269,525,019 9.3518 9.250 9.240 9.250 9.110 10.03 28,820,765 9.3518 -8.60%
2025-10-27 0 10.12 10.11 10.13 9.980 10.17 2,370,660 23,946,788 10.101 10.12 10.11 10.13 9.980 10.17 2,370,660 10.101 0.10%
2025-10-24 0 10.11 10.08 10.11 10.07 10.23 5,464,454 55,183,117 10.099 10.11 10.08 10.11 10.07 10.23 5,464,454 10.099 -0.69%
2025-10-23 0 10.18 10.12 10.18 10.03 10.25 3,423,256 34,644,117 10.120 10.18 10.12 10.18 10.03 10.25 3,423,256 10.120 0.30%
2025-10-22 0 10.15 10.11 10.15 10.02 10.19 3,457,661 34,969,279 10.114 10.15 10.11 10.15 10.02 10.19 3,457,661 10.114 0.20%
2025-10-21 0 10.13 10.12 10.13 10.09 10.38 6,185,772 63,208,790 10.218 10.13 10.12 10.13 10.09 10.38 6,185,772 10.218 0.20%
2025-10-20 0 10.11 10.09 10.12 9.810 10.13 3,713,433 37,405,798 10.073 10.11 10.09 10.12 9.810 10.13 3,713,433 10.073 0.90%
2025-10-17 0 10.02 9.990 10.02 9.960 10.12 3,241,492 32,491,693 10.024 10.02 9.990 10.02 9.960 10.12 3,241,492 10.024 -0.10%
2025-10-16 0 10.03 10.02 10.04 9.970 10.19 5,766,000 57,986,800 10.057 10.03 10.02 10.04 9.970 10.19 5,766,000 10.057 -0.50%
2025-10-15 0 10.08 10.08 10.10 9.930 10.14 8,679,804 87,201,241 10.046 10.08 10.08 10.10 9.930 10.14 8,679,804 10.046 1.41%
2025-10-14 0 9.940 9.930 9.940 9.850 10.06 7,990,400 79,493,456 9.9486 9.940 9.930 9.940 9.850 10.06 7,990,400 9.9486 0.10%
2025-10-13 0 9.930 9.900 9.930 9.620 9.940 8,118,640 79,589,954 9.8034 9.930 9.900 9.930 9.620 9.940 8,118,640 9.8034 0.10%
2025-10-10 0 9.920 9.910 9.920 9.750 9.940 9,445,378 93,286,718 9.8764 9.920 9.910 9.920 9.750 9.940 9,445,378 9.8764 1.33%
2025-10-09 0 9.790 9.780 9.790 9.700 9.950 6,281,995 61,589,740 9.8042 9.790 9.780 9.790 9.700 9.950 6,281,995 9.8042 0.93%
2025-10-08 0 9.700 9.700 9.710 9.680 9.860 3,989,025 38,808,345 9.7288 9.700 9.700 9.710 9.680 9.860 3,989,025 9.7288 -1.02%
2025-10-06 0 9.800 9.800 9.810 9.760 9.860 1,194,000 11,716,120 9.8125 9.800 9.800 9.810 9.760 9.860 1,194,000 9.8125 0.00%
2025-10-03 0 9.800 9.780 9.800 9.750 9.830 3,530,399 34,519,061 9.7777 9.800 9.780 9.800 9.750 9.830 3,530,399 9.7777 -0.10%
2025-10-02 0 9.810 9.800 9.810 9.810 9.910 2,314,110 22,743,121 9.8280 9.810 9.800 9.810 9.810 9.910 2,314,110 9.8280 -1.01%
2025-09-30 0 9.910 9.910 9.920 9.800 9.920 4,033,404 39,831,222 9.8753 9.910 9.910 9.920 9.800 9.920 4,033,404 9.8753 0.41%
2025-09-29 0 9.870 9.840 9.870 9.780 9.950 2,464,342 24,257,388 9.8434 9.870 9.840 9.870 9.780 9.950 2,464,342 9.8434 -0.40%
2025-09-26 0 9.910 9.870 9.910 9.780 9.980 6,732,456 66,774,516 9.9183 9.910 9.870 9.910 9.780 9.980 6,732,456 9.9183 1.54%
2025-09-25 0 9.760 9.760 9.790 9.720 9.850 6,865,203 67,218,130 9.7911 9.760 9.760 9.790 9.720 9.850 6,865,203 9.7911 -0.10%
2025-09-24 0 9.770 9.770 9.790 9.710 9.930 7,793,037 76,210,725 9.7793 9.770 9.770 9.790 9.710 9.930 7,793,037 9.7793 -0.51%
2025-09-23 0 9.820 9.820 9.830 9.810 9.920 7,042,100 69,353,690 9.8484 9.820 9.820 9.830 9.810 9.920 7,042,100 9.8484 -1.01%
2025-09-22 0 9.920 9.900 9.920 9.810 9.930 8,086,923 79,813,142 9.8694 9.920 9.900 9.920 9.810 9.930 8,086,923 9.8694 0.10%
2025-09-19 0 9.910 9.910 9.920 9.870 9.980 8,831,798 87,541,718 9.9121 9.910 9.910 9.920 9.870 9.980 8,831,798 9.9121 0.10%
2025-09-18 0 9.900 9.900 9.910 9.810 10.09 8,862,356 87,644,559 9.8895 9.900 9.900 9.910 9.810 10.09 8,862,356 9.8895 -1.00%
2025-09-17 0 10.00 9.990 10.00 9.840 10.11 12,873,160 127,737,025 9.9227 10.00 9.990 10.00 9.840 10.11 12,873,160 9.9227 -0.60%
2025-09-16 0 10.06 10.05 10.06 9.980 10.38 13,382,647 134,605,516 10.058 10.06 10.05 10.06 9.980 10.38 13,382,647 10.058 -2.33%
2025-09-15 0 10.64 10.63 10.64 10.48 10.70 10,605,338 112,340,460 10.593 10.30 10.29 10.30 10.15 10.36 10,955,417 10.254 0.38%
2025-09-12 0 10.60 10.60 10.61 10.54 10.83 7,012,708 74,431,584 10.614 10.26 10.26 10.27 10.20 10.48 7,244,195 10.275 -1.40%
2025-09-11 0 10.75 10.75 10.77 10.60 10.80 4,840,576 51,988,831 10.740 10.41 10.41 10.43 10.26 10.45 5,000,362 10.397 0.75%
2025-09-10 0 10.67 10.67 10.68 10.60 10.72 3,644,283 38,839,167 10.658 10.33 10.33 10.34 10.26 10.38 3,764,580 10.317 0.38%
2025-09-09 0 10.63 10.63 10.64 10.53 10.67 3,647,000 38,645,792 10.597 10.29 10.29 10.30 10.19 10.33 3,767,386 10.258 0.47%
2025-09-08 0 10.58 10.58 10.60 10.56 10.77 4,682,774 49,753,976 10.625 10.24 10.24 10.26 10.22 10.43 4,837,351 10.285 -0.84%
2025-09-05 0 10.67 10.67 10.77 10.42 10.80 9,731,515 103,897,745 10.676 10.33 10.33 10.43 10.09 10.45 10,052,749 10.335 2.01%
2025-09-04 0 10.46 10.46 10.48 10.43 10.70 6,101,374 64,019,488 10.493 10.13 10.13 10.15 10.10 10.36 6,302,779 10.157 -1.13%
2025-09-03 0 10.58 10.55 10.58 10.43 10.66 5,198,722 54,806,227 10.542 10.24 10.21 10.24 10.10 10.32 5,370,330 10.205 0.57%
2025-09-02 0 10.52 10.51 10.52 10.45 10.65 6,914,053 72,711,091 10.516 10.18 10.17 10.18 10.12 10.31 7,142,284 10.180 -0.85%
2025-09-01 0 10.61 10.61 10.63 10.55 10.72 4,720,900 50,073,553 10.607 10.27 10.27 10.29 10.21 10.38 4,876,736 10.268 -0.66%
2025-08-29 0 10.68 10.68 10.72 10.68 10.93 6,277,611 67,533,628 10.758 10.34 10.34 10.38 10.34 10.58 6,484,833 10.414 -1.11%
2025-08-28 0 10.80 10.80 10.85 10.68 10.93 5,734,504 61,865,360 10.788 10.45 10.45 10.50 10.34 10.58 5,923,798 10.444 0.75%
2025-08-27 0 10.72 10.72 10.73 10.70 10.88 10,127,086 108,929,948 10.756 10.38 10.38 10.39 10.36 10.53 10,461,378 10.413 -0.28%
2025-08-26 0 10.75 10.75 10.76 10.60 10.83 56,217,255 603,316,032 10.732 10.41 10.41 10.42 10.26 10.48 58,072,970 10.389 0.00%
2025-08-25 0 10.75 10.74 10.75 10.73 11.09 10,429,902 113,467,005 10.879 10.41 10.40 10.41 10.39 10.74 10,774,190 10.531 -1.38%
2025-08-22 0 10.90 10.90 10.91 10.90 11.67 20,423,684 225,813,828 11.056 10.55 10.55 10.56 10.55 11.30 21,097,864 10.703 -7.00%
2025-08-21 0 11.72 11.69 11.72 11.43 11.73 4,911,554 57,119,233 11.630 11.35 11.32 11.35 11.06 11.36 5,073,683 11.258 2.18%
2025-08-20 0 11.47 11.47 11.48 11.46 11.96 5,536,316 63,814,555 11.527 11.10 11.10 11.11 11.09 11.58 5,719,068 11.158 -2.88%
2025-08-19 0 11.81 11.75 11.81 11.71 12.03 4,134,388 48,714,026 11.783 11.43 11.37 11.43 11.34 11.65 4,270,863 11.406 -0.51%
2025-08-18 0 11.87 11.86 11.87 11.86 12.17 4,683,941 55,879,558 11.930 11.49 11.48 11.49 11.48 11.78 4,838,557 11.549 -1.08%
2025-08-15 0 12.00 11.99 12.00 11.92 12.18 4,470,000 53,788,410 12.033 11.62 11.61 11.62 11.54 11.79 4,617,553 11.649 -0.91%
2025-08-14 0 12.11 12.11 12.12 11.63 12.12 7,403,085 88,660,630 11.976 11.72 11.72 11.73 11.26 11.73 7,647,459 11.593 4.04%
2025-08-13 0 11.64 11.63 11.64 11.56 11.76 3,574,137 41,659,481 11.656 11.27 11.26 11.27 11.19 11.38 3,692,118 11.283 -0.09%
2025-08-12 0 11.65 11.64 11.65 11.50 11.68 4,333,593 50,359,175 11.621 11.28 11.27 11.28 11.13 11.31 4,476,644 11.249 0.87%
2025-08-11 0 11.55 11.54 11.55 11.52 11.77 3,965,992 45,847,107 11.560 11.18 11.17 11.18 11.15 11.39 4,096,908 11.191 -0.86%
2025-08-08 0 11.65 11.64 11.65 11.57 11.80 5,034,512 58,619,772 11.644 11.28 11.27 11.28 11.20 11.42 5,200,700 11.272 -0.85%
2025-08-07 0 11.75 11.71 11.76 11.53 11.78 3,815,152 44,619,272 11.695 11.37 11.34 11.38 11.16 11.40 3,941,089 11.322 1.91%
2025-08-06 0 11.53 11.52 11.53 11.53 11.79 3,808,000 44,077,980 11.575 11.16 11.15 11.16 11.16 11.41 3,933,701 11.205 -1.37%
2025-08-05 0 11.69 11.66 11.69 11.56 11.83 6,442,218 74,951,215 11.634 11.32 11.29 11.32 11.19 11.45 6,654,874 11.263 -1.35%
2025-08-04 0 11.85 11.84 11.85 11.77 12.00 4,607,628 54,689,090 11.869 11.47 11.46 11.47 11.39 11.62 4,759,724 11.490 -1.25%
2025-08-01 0 12.00 11.98 12.00 11.92 12.16 3,914,666 47,102,318 12.032 11.62 11.60 11.62 11.54 11.77 4,043,888 11.648 -0.33%
2025-07-31 0 12.04 11.98 12.04 11.90 12.26 10,160,310 122,425,551 12.049 11.66 11.60 11.66 11.52 11.87 10,495,699 11.664 -1.79%
2025-07-30 0 12.26 12.26 12.30 11.94 12.46 6,472,349 79,579,112 12.295 11.87 11.87 11.91 11.56 12.06 6,685,999 11.902 2.17%
2025-07-29 0 12.00 12.00 12.02 11.80 12.06 5,985,061 71,451,721 11.938 11.62 11.62 11.64 11.42 11.67 6,182,626 11.557 -0.33%
2025-07-28 0 12.04 12.00 12.04 11.84 12.08 4,701,395 56,442,466 12.005 11.66 11.62 11.66 11.46 11.69 4,856,587 11.622 0.84%
2025-07-25 0 11.94 11.92 11.94 11.82 12.04 5,157,256 61,579,361 11.940 11.56 11.54 11.56 11.44 11.66 5,327,496 11.559 0.17%
2025-07-24 0 11.92 11.88 11.92 11.72 12.02 5,713,404 67,931,510 11.890 11.54 11.50 11.54 11.35 11.64 5,902,002 11.510 -0.33%
2025-07-23 0 11.96 11.94 11.96 11.86 12.22 7,510,049 90,376,886 12.034 11.58 11.56 11.58 11.48 11.83 7,757,954 11.650 -0.50%
2025-07-22 0 12.02 12.00 12.02 11.72 12.14 9,013,542 107,787,197 11.958 11.64 11.62 11.64 11.35 11.75 9,311,076 11.576 1.69%
2025-07-21 0 11.82 11.80 11.82 11.58 11.90 7,293,087 85,978,769 11.789 11.44 11.42 11.44 11.21 11.52 7,533,830 11.412 2.60%
2025-07-18 0 11.52 11.52 11.54 11.34 11.72 9,009,405 103,635,674 11.503 11.15 11.15 11.17 10.98 11.35 9,306,803 11.135 -0.17%
2025-07-17 0 11.54 11.52 11.54 11.52 11.94 7,454,402 86,530,429 11.608 11.17 11.15 11.17 11.15 11.56 7,700,470 11.237 -2.70%
2025-07-16 0 11.86 11.86 11.88 11.70 11.98 4,602,000 54,546,057 11.853 11.48 11.48 11.50 11.33 11.60 4,753,911 11.474 -0.34%
2025-07-15 0 11.90 11.88 11.90 11.74 12.02 5,980,750 71,130,645 11.893 11.52 11.50 11.52 11.36 11.64 6,178,173 11.513 1.19%
2025-07-14 0 11.76 11.76 11.80 11.56 11.90 5,388,630 63,600,008 11.803 11.38 11.38 11.42 11.19 11.52 5,566,507 11.425 1.73%
2025-07-11 0 11.56 11.56 11.62 11.48 11.74 5,313,750 61,704,693 11.612 11.19 11.19 11.25 11.11 11.36 5,489,155 11.241 0.70%
2025-07-10 0 11.48 11.46 11.48 11.38 11.54 3,802,220 43,528,003 11.448 11.11 11.09 11.11 11.02 11.17 3,927,730 11.082 0.17%
2025-07-09 0 11.46 11.44 11.46 11.32 11.46 7,438,000 84,900,440 11.414 11.09 11.07 11.09 10.96 11.09 7,683,526 11.050 -0.17%
2025-07-08 0 11.48 11.46 11.48 11.44 11.72 7,364,793 84,755,770 11.508 11.11 11.09 11.11 11.07 11.35 7,607,903 11.140 -1.71%
2025-07-07 0 11.68 11.68 11.70 11.48 11.78 4,284,283 49,683,811 11.597 11.31 11.31 11.33 11.11 11.40 4,425,706 11.226 0.00%
2025-07-04 0 11.68 11.68 11.70 11.58 11.88 3,038,888 35,459,661 11.669 11.31 11.31 11.33 11.21 11.50 3,139,201 11.296 -1.68%
2025-07-03 0 11.88 11.86 11.88 11.70 11.96 4,555,118 53,947,146 11.843 11.50 11.48 11.50 11.33 11.58 4,705,481 11.465 -0.34%
2025-07-02 0 11.92 11.90 11.92 11.80 11.96 4,442,713 52,788,793 11.882 11.54 11.52 11.54 11.42 11.58 4,589,366 11.502 0.68%
2025-06-30 0 11.84 11.82 11.84 11.72 12.12 4,705,005 55,714,372 11.842 11.46 11.44 11.46 11.35 11.73 4,860,316 11.463 -2.31%
2025-06-27 0 12.12 12.12 12.14 12.04 12.46 2,921,033 35,450,951 12.136 11.73 11.73 11.75 11.66 12.06 3,017,455 11.749 -1.94%
2025-06-26 0 12.36 12.34 12.36 12.30 12.50 1,478,548 18,338,018 12.403 11.97 11.95 11.97 11.91 12.10 1,527,354 12.006 -0.64%
2025-06-25 0 12.44 12.42 12.44 12.30 12.52 3,209,120 39,711,074 12.374 12.04 12.02 12.04 11.91 12.12 3,315,052 11.979 -0.16%
2025-06-24 0 12.46 12.42 12.46 12.28 12.54 3,453,146 42,941,159 12.435 12.06 12.02 12.06 11.89 12.14 3,567,133 12.038 1.63%
2025-06-23 0 12.26 12.24 12.26 11.96 12.28 4,012,369 48,626,377 12.119 11.87 11.85 11.87 11.58 11.89 4,144,816 11.732 2.17%
2025-06-20 0 12.00 11.98 12.00 11.78 12.04 9,496,978 113,454,559 11.946 11.62 11.60 11.62 11.40 11.66 9,810,470 11.565 -0.83%
2025-06-19 0 12.10 12.08 12.10 11.92 12.50 3,508,544 42,267,252 12.047 11.71 11.69 11.71 11.54 12.10 3,624,360 11.662 -1.26%
2025-06-18 0 12.54 12.54 12.56 12.24 12.66 5,010,315 62,553,054 12.485 11.86 11.86 11.88 11.58 11.98 5,296,069 11.811 1.29%
2025-06-17 0 12.38 12.34 12.38 12.30 12.60 4,306,759 53,519,067 12.427 11.71 11.67 11.71 11.64 11.92 4,552,387 11.756 0.00%
2025-06-16 0 12.38 12.36 12.38 12.30 12.62 5,537,059 68,796,693 12.425 11.71 11.69 11.71 11.64 11.94 5,852,855 11.754 -1.28%
2025-06-13 0 12.54 12.52 12.54 12.30 12.58 4,666,341 58,434,242 12.522 11.86 11.84 11.86 11.64 11.90 4,932,477 11.847 1.62%
2025-06-12 0 12.34 12.34 12.36 12.22 12.44 3,526,004 43,583,399 12.361 11.67 11.67 11.69 11.56 11.77 3,727,103 11.694 1.15%
2025-06-11 0 12.20 12.18 12.20 12.08 12.24 2,522,995 30,769,340 12.196 11.54 11.52 11.54 11.43 11.58 2,666,889 11.538 0.83%
2025-06-10 0 12.10 12.08 12.10 11.90 12.14 3,761,450 45,264,662 12.034 11.45 11.43 11.45 11.26 11.48 3,975,977 11.385 0.83%
2025-06-09 0 12.00 11.98 12.00 11.80 12.10 4,219,334 50,533,703 11.977 11.35 11.33 11.35 11.16 11.45 4,459,976 11.330 1.35%
2025-06-06 0 11.84 11.82 11.84 11.34 11.96 6,398,469 75,444,016 11.791 11.20 11.18 11.20 10.73 11.31 6,763,394 11.155 4.41%
2025-06-05 0 11.34 11.32 11.34 11.20 11.34 2,617,727 29,551,509 11.289 10.73 10.71 10.73 10.60 10.73 2,767,024 10.680 1.25%
2025-06-04 0 11.20 11.16 11.20 11.02 11.22 3,124,427 34,918,898 11.176 10.60 10.56 10.60 10.43 10.61 3,302,623 10.573 1.08%
2025-06-03 0 11.08 11.06 11.08 10.90 11.10 3,449,100 37,918,096 10.994 10.48 10.46 10.48 10.31 10.50 3,645,813 10.400 1.65%
2025-06-02 0 10.90 10.90 10.92 10.72 11.06 3,083,878 33,663,255 10.916 10.31 10.31 10.33 10.14 10.46 3,259,761 10.327 -1.27%
2025-05-30 0 11.04 11.02 11.04 10.92 11.14 16,073,979 177,323,665 11.032 10.44 10.43 10.44 10.33 10.54 16,990,729 10.436 -0.90%
2025-05-29 0 11.14 11.12 11.14 11.10 11.22 2,048,833 22,838,606 11.147 10.54 10.52 10.54 10.50 10.61 2,165,684 10.546 0.72%
2025-05-28 0 11.06 11.00 11.06 10.94 11.12 1,367,951 15,111,619 11.047 10.46 10.41 10.46 10.35 10.52 1,445,970 10.451 0.00%
2025-05-27 0 11.06 11.02 11.06 10.86 11.08 3,816,922 41,910,959 10.980 10.46 10.43 10.46 10.27 10.48 4,034,613 10.388 1.28%
2025-05-26 0 10.92 10.90 10.92 10.84 11.06 4,466,779 48,712,120 10.905 10.33 10.31 10.33 10.26 10.46 4,721,534 10.317 -0.73%
2025-05-23 0 11.00 10.98 11.00 10.84 11.00 1,814,878 19,832,104 10.928 10.41 10.39 10.41 10.26 10.41 1,918,386 10.338 1.48%
2025-05-22 0 10.84 10.84 10.86 10.82 11.06 2,431,977 26,387,546 10.850 10.26 10.26 10.27 10.24 10.46 2,570,680 10.265 -0.91%
2025-05-21 0 10.94 10.92 10.94 10.86 11.10 7,520,247 82,173,780 10.927 10.35 10.33 10.35 10.27 10.50 7,949,151 10.337 -0.73%
2025-05-20 0 11.02 11.00 11.02 10.90 11.08 3,553,248 39,015,178 10.980 10.43 10.41 10.43 10.31 10.48 3,755,901 10.388 0.18%
2025-05-19 0 11.00 10.94 11.00 10.82 11.02 3,750,586 41,109,079 10.961 10.41 10.35 10.41 10.24 10.43 3,964,494 10.369 0.00%
2025-05-16 0 11.00 11.00 11.02 10.88 11.04 3,222,000 35,267,400 10.946 10.41 10.41 10.43 10.29 10.44 3,405,761 10.355 -0.18%
2025-05-15 0 11.02 11.00 11.02 10.98 11.16 3,432,329 37,919,235 11.048 10.43 10.41 10.43 10.39 10.56 3,628,086 10.452 -0.36%
2025-05-14 0 11.06 11.04 11.06 10.98 11.20 4,420,000 48,745,520 11.028 10.46 10.44 10.46 10.39 10.60 4,672,087 10.433 -0.72%
2025-05-13 0 11.14 11.10 11.14 11.02 11.28 2,876,220 31,944,520 11.106 10.54 10.50 10.54 10.43 10.67 3,040,260 10.507 -0.54%
2025-05-12 0 11.20 11.16 11.20 11.06 11.44 5,478,100 61,024,248 11.140 10.60 10.56 10.60 10.46 10.82 5,790,534 10.539 -1.23%
2025-05-09 0 11.34 11.30 11.34 11.14 11.44 2,338,904 26,535,135 11.345 10.73 10.69 10.73 10.54 10.82 2,472,299 10.733 -0.18%
2025-05-08 0 11.36 11.34 11.36 10.90 11.38 7,336,233 82,025,675 11.181 10.75 10.73 10.75 10.31 10.77 7,754,642 10.578 3.27%
2025-05-07 0 11.00 10.98 11.00 10.98 11.58 6,935,995 77,162,190 11.125 10.41 10.39 10.41 10.39 10.96 7,331,577 10.525 -3.34%
2025-05-06 0 11.38 11.36 11.38 11.18 11.50 5,321,772 60,434,613 11.356 10.77 10.75 10.77 10.58 10.88 5,625,290 10.743 -0.87%
2025-05-02 0 11.48 11.46 11.48 11.32 11.50 4,735,155 54,065,125 11.418 10.86 10.84 10.86 10.71 10.88 5,005,216 10.802 0.53%
2025-04-30 0 11.42 11.38 11.42 11.14 11.42 4,672,991 53,060,720 11.355 10.80 10.77 10.80 10.54 10.80 4,939,507 10.742 1.42%
2025-04-29 0 11.26 11.22 11.26 11.16 11.38 3,724,814 41,865,229 11.240 10.65 10.61 10.65 10.56 10.77 3,937,252 10.633 -0.88%
2025-04-28 0 11.36 11.36 11.38 10.68 11.60 9,892,400 110,634,752 11.184 10.75 10.75 10.77 10.10 10.97 10,456,595 10.580 6.37%
2025-04-25 0 10.68 10.66 10.68 10.62 10.84 5,119,196 54,869,802 10.718 10.10 10.08 10.10 10.05 10.26 5,411,160 10.140 -0.19%
2025-04-24 0 10.70 10.68 10.70 10.62 10.88 4,670,992 49,980,595 10.700 10.12 10.10 10.12 10.05 10.29 4,937,394 10.123 0.00%
2025-04-23 0 10.70 10.68 10.70 10.66 11.00 7,762,576 83,917,137 10.810 10.12 10.10 10.12 10.08 10.41 8,205,300 10.227 -0.74%
2025-04-22 0 10.78 10.78 10.80 10.60 10.84 3,660,167 39,324,477 10.744 10.20 10.20 10.22 10.03 10.26 3,868,918 10.164 0.37%
2025-04-17 0 10.74 10.74 10.76 10.56 10.78 3,893,114 41,599,117 10.685 10.16 10.16 10.18 9.990 10.20 4,115,151 10.109 0.19%
2025-04-16 0 10.72 10.68 10.72 10.56 10.90 3,993,688 42,823,938 10.723 10.14 10.10 10.14 9.990 10.31 4,221,461 10.144 -0.37%
2025-04-15 0 10.76 10.76 10.78 10.72 11.06 2,818,828 30,450,249 10.802 10.18 10.18 10.20 10.14 10.46 2,979,595 10.220 -2.18%
2025-04-14 0 11.00 10.98 11.00 10.82 11.08 3,181,609 34,879,295 10.963 10.41 10.39 10.41 10.24 10.48 3,363,066 10.371 0.36%
2025-04-11 0 10.96 10.94 10.96 10.76 11.08 5,262,954 57,370,334 10.901 10.37 10.35 10.37 10.18 10.48 5,563,117 10.313 1.29%
2025-04-10 0 10.82 10.80 10.82 10.80 11.34 11,155,510 122,733,560 11.002 10.24 10.22 10.24 10.22 10.73 11,791,744 10.408 -2.17%
2025-04-09 0 11.06 11.04 11.06 10.40 11.12 13,263,245 144,146,498 10.868 10.46 10.44 10.46 9.839 10.52 14,019,690 10.282 4.14%
2025-04-08 0 10.62 10.60 10.62 10.40 10.70 15,142,272 160,065,432 10.571 10.05 10.03 10.05 9.839 10.12 16,005,884 10.000 3.51%
2025-04-07 0 10.26 10.26 10.28 9.910 10.34 17,772,609 179,575,332 10.104 9.706 9.706 9.725 9.375 9.782 18,786,238 9.5589 -3.75%
2025-04-03 0 10.66 10.64 10.66 10.02 10.88 13,885,617 146,822,159 10.574 10.08 10.07 10.08 9.479 10.29 14,677,558 10.003 4.31%
2025-04-02 0 10.22 10.20 10.22 10.02 10.28 5,934,709 60,235,982 10.150 9.669 9.650 9.669 9.479 9.725 6,273,184 9.6021 1.19%
2025-04-01 0 10.10 10.10 10.12 10.04 10.24 6,001,585 60,818,857 10.134 9.555 9.555 9.574 9.498 9.687 6,343,875 9.5870 0.40%
2025-03-31 0 10.06 10.04 10.06 9.980 10.48 6,221,880 62,739,677 10.084 9.517 9.498 9.517 9.442 9.915 6,576,734 9.5396 -3.08%
2025-03-28 0 10.38 10.36 10.38 10.22 10.44 7,150,770 74,270,674 10.386 9.820 9.801 9.820 9.669 9.877 7,558,601 9.8260 1.76%
2025-03-27 0 10.20 10.18 10.20 10.04 10.30 9,303,404 94,538,820 10.162 9.650 9.631 9.650 9.498 9.744 9,834,007 9.6135 -0.97%
2025-03-26 0 10.30 10.28 10.30 10.04 10.40 15,347,250 157,423,264 10.257 9.744 9.725 9.744 9.498 9.839 16,222,553 9.7040 -0.39%
2025-03-25 0 10.34 10.32 10.34 10.34 11.02 12,478,963 131,443,864 10.533 9.782 9.763 9.782 9.782 10.43 13,190,678 9.9649 -4.44%
2025-03-24 0 10.82 10.82 10.84 10.60 11.82 20,069,690 219,108,723 10.917 10.24 10.24 10.26 10.03 11.18 21,214,328 10.328 -7.36%
2025-03-21 0 11.68 11.68 11.70 11.68 12.68 17,414,690 207,196,067 11.898 11.05 11.05 11.07 11.05 12.00 18,407,905 11.256 -8.32%
2025-03-20 0 12.74 12.72 12.74 12.60 13.08 3,692,000 47,226,584 12.792 12.05 12.03 12.05 11.92 12.37 3,902,567 12.101 -2.30%
2025-03-19 0 13.04 13.02 13.04 12.86 13.04 2,588,600 33,622,662 12.989 12.34 12.32 12.34 12.17 12.34 2,736,236 12.288 0.46%
2025-03-18 0 12.98 12.96 12.98 12.78 13.10 4,639,342 60,208,426 12.978 12.28 12.26 12.28 12.09 12.39 4,903,938 12.278 2.37%
2025-03-17 0 12.68 12.66 12.68 12.40 12.94 5,772,400 73,245,612 12.689 12.00 11.98 12.00 11.73 12.24 6,101,618 12.004 1.44%
2025-03-14 0 12.50 12.48 12.50 12.46 13.10 6,080,792 76,877,024 12.643 11.83 11.81 11.83 11.79 12.39 6,427,599 11.960 -4.58%
2025-03-13 0 13.10 13.08 13.10 12.76 13.18 6,850,774 89,128,808 13.010 12.39 12.37 12.39 12.07 12.47 7,241,495 12.308 2.18%
2025-03-12 0 12.82 12.80 12.82 12.24 12.90 14,933,243 189,474,637 12.688 12.13 12.11 12.13 11.58 12.20 15,784,933 12.004 5.08%
2025-03-11 0 12.20 12.18 12.20 11.66 12.20 4,144,950 49,834,371 12.023 11.54 11.52 11.54 11.03 11.54 4,381,350 11.374 2.52%
2025-03-10 0 11.90 11.88 11.90 11.80 12.30 2,486,469 29,714,194 11.950 11.26 11.24 11.26 11.16 11.64 2,628,280 11.306 -2.30%
2025-03-07 0 12.18 12.18 12.20 12.00 12.28 3,899,679 47,541,651 12.191 11.52 11.52 11.54 11.35 11.62 4,122,090 11.533 0.83%
2025-03-06 0 12.08 12.06 12.08 11.72 12.12 4,245,176 50,812,809 11.970 11.43 11.41 11.43 11.09 11.47 4,487,292 11.324 2.55%
2025-03-05 0 11.78 11.76 11.78 11.42 11.86 7,925,721 92,901,143 11.721 11.14 11.13 11.14 10.80 11.22 8,377,750 11.089 2.08%
2025-03-04 0 11.54 11.52 11.54 11.46 11.88 5,128,953 59,137,851 11.530 10.92 10.90 10.92 10.84 11.24 5,421,474 10.908 -1.54%
2025-03-03 0 11.72 11.70 11.72 11.62 11.96 4,499,219 53,038,843 11.788 11.09 11.07 11.09 10.99 11.31 4,755,824 11.152 -1.35%
2025-02-28 0 11.88 11.86 11.88 11.70 11.98 5,299,616 62,890,498 11.867 11.24 11.22 11.24 11.07 11.33 5,601,870 11.227 -0.50%
2025-02-27 0 11.94 11.92 11.94 11.80 12.24 4,175,758 49,910,955 11.953 11.30 11.28 11.30 11.16 11.58 4,413,915 11.308 -2.45%
2025-02-26 0 12.24 12.22 12.24 11.96 12.28 4,252,914 51,745,184 12.167 11.58 11.56 11.58 11.31 11.62 4,495,471 11.511 0.99%
2025-02-25 0 12.12 12.10 12.12 12.04 12.28 4,975,464 60,371,625 12.134 11.47 11.45 11.47 11.39 11.62 5,259,231 11.479 -0.98%
2025-02-24 0 12.24 12.22 12.24 12.10 12.38 4,962,601 60,573,174 12.206 11.58 11.56 11.58 11.45 11.71 5,245,634 11.547 -0.33%
2025-02-21 0 12.28 12.26 12.28 12.02 12.36 4,692,458 57,359,266 12.224 11.62 11.60 11.62 11.37 11.69 4,960,084 11.564 2.33%
2025-02-20 0 12.00 11.94 12.00 11.86 12.12 3,627,406 43,529,930 12.000 11.35 11.30 11.35 11.22 11.47 3,834,289 11.353 -1.48%
2025-02-19 0 12.18 12.14 12.18 11.98 12.30 3,935,018 47,856,402 12.162 11.52 11.48 11.52 11.33 11.64 4,159,445 11.505 1.67%
2025-02-18 0 11.98 11.96 11.98 11.36 12.08 5,356,975 63,349,820 11.826 11.33 11.31 11.33 10.75 11.43 5,662,500 11.188 4.36%
2025-02-17 0 11.48 11.46 11.48 11.30 11.60 5,230,879 59,873,514 11.446 10.86 10.84 10.86 10.69 10.97 5,529,213 10.829 -0.52%
2025-02-14 0 11.54 11.48 11.54 11.32 11.68 5,860,862 67,201,404 11.466 10.92 10.86 10.92 10.71 11.05 6,195,126 10.847 -1.20%
2025-02-13 0 11.68 11.62 11.68 11.58 11.86 3,059,764 35,883,851 11.728 11.05 10.99 11.05 10.96 11.22 3,234,272 11.095 -0.85%
2025-02-12 0 11.78 11.74 11.78 11.50 11.80 4,524,595 52,975,462 11.708 11.14 11.11 11.14 10.88 11.16 4,782,647 11.077 0.86%
2025-02-11 0 11.68 11.66 11.68 11.58 11.76 2,799,210 32,754,497 11.701 11.05 11.03 11.05 10.96 11.13 2,958,858 11.070 -0.17%
2025-02-10 0 11.70 11.66 11.70 11.50 11.74 3,156,165 36,746,919 11.643 11.07 11.03 11.07 10.88 11.11 3,336,171 11.015 0.17%
2025-02-07 0 11.68 11.66 11.68 11.54 11.86 2,380,642 27,725,908 11.646 11.05 11.03 11.05 10.92 11.22 2,516,418 11.018 -0.17%
2025-02-06 0 11.70 11.64 11.70 11.28 11.74 2,767,946 32,217,706 11.640 11.07 11.01 11.07 10.67 11.11 2,925,811 11.012 2.27%
2025-02-05 0 11.44 11.42 11.44 11.22 11.56 2,915,913 33,377,861 11.447 10.82 10.80 10.82 10.61 10.94 3,082,217 10.829 0.00%
2025-02-04 0 11.44 11.38 11.44 11.32 11.62 2,973,713 33,991,791 11.431 10.82 10.77 10.82 10.71 10.99 3,143,313 10.814 -0.35%
2025-02-03 0 11.48 11.46 11.48 11.18 11.52 1,742,579 19,912,801 11.427 10.86 10.84 10.86 10.58 10.90 1,841,964 10.811 0.53%
2025-01-28 0 11.42 11.40 11.42 11.24 11.42 774,126 8,805,893 11.375 10.80 10.78 10.80 10.63 10.80 818,277 10.762 -1.04%
2025-01-27 0 11.54 11.52 11.54 11.30 11.62 2,378,319 27,361,676 11.505 10.92 10.90 10.92 10.69 10.99 2,513,962 10.884 1.23%
2025-01-24 0 11.40 11.40 11.42 11.26 11.68 4,255,000 48,433,994 11.383 10.78 10.78 10.80 10.65 11.05 4,497,676 10.769 -1.72%
2025-01-23 0 11.60 11.60 11.62 11.54 11.76 2,945,582 34,254,811 11.629 10.97 10.97 10.99 10.92 11.13 3,113,578 11.002 0.69%
2025-01-22 0 11.52 11.48 11.52 11.40 11.84 5,011,233 57,864,062 11.547 10.90 10.86 10.90 10.78 11.20 5,297,040 10.924 -2.37%
2025-01-21 0 11.80 11.78 11.80 11.74 12.30 3,166,220 37,710,409 11.910 11.16 11.14 11.16 11.11 11.64 3,346,800 11.268 -3.59%
2025-01-20 0 12.24 12.22 12.24 12.02 12.30 4,158,444 50,705,165 12.193 11.58 11.56 11.58 11.37 11.64 4,395,613 11.535 0.66%
2025-01-17 0 12.16 12.16 12.18 12.02 12.16 2,398,535 29,046,042 12.110 11.50 11.50 11.52 11.37 11.50 2,535,331 11.457 0.83%
2025-01-16 0 12.06 12.04 12.06 11.92 12.18 2,469,224 29,683,439 12.021 11.41 11.39 11.41 11.28 11.52 2,610,052 11.373 -0.17%
2025-01-15 0 12.08 12.00 12.08 12.02 12.20 2,063,209 24,926,887 12.082 11.43 11.35 11.43 11.37 11.54 2,180,880 11.430 0.33%
2025-01-14 0 12.04 12.04 12.06 11.72 12.12 3,418,735 41,156,515 12.039 11.39 11.39 11.41 11.09 11.47 3,613,716 11.389 2.38%
2025-01-13 0 11.76 11.74 11.76 11.54 11.86 4,145,919 48,739,316 11.756 11.13 11.11 11.13 10.92 11.22 4,382,374 11.122 -0.34%
2025-01-10 0 11.80 11.80 11.82 11.74 11.98 2,884,912 34,102,223 11.821 11.16 11.16 11.18 11.11 11.33 3,049,448 11.183 -0.67%
2025-01-09 0 11.88 11.88 11.90 11.58 11.94 2,994,833 35,431,781 11.831 11.24 11.24 11.26 10.96 11.30 3,165,638 11.193 1.37%
2025-01-08 0 11.72 11.70 11.72 11.56 11.78 2,024,820 23,686,569 11.698 11.09 11.07 11.09 10.94 11.14 2,140,302 11.067 -0.51%
2025-01-07 0 11.78 11.68 11.78 11.52 11.80 2,356,441 27,573,268 11.701 11.14 11.05 11.14 10.90 11.16 2,490,836 11.070 -0.17%
2025-01-06 0 11.80 11.78 11.80 11.68 11.92 2,435,937 28,616,092 11.747 11.16 11.14 11.16 11.05 11.28 2,574,866 11.114 -0.51%
2025-01-03 0 11.86 11.86 11.88 11.70 12.02 1,632,664 19,338,609 11.845 11.22 11.22 11.24 11.07 11.37 1,725,780 11.206 -0.84%
2025-01-02 0 11.96 11.94 11.96 11.86 12.22 1,842,000 22,068,400 11.981 11.31 11.30 11.31 11.22 11.56 1,947,055 11.334 -2.45%
2024-12-31 0 12.26 12.16 12.26 12.06 12.30 2,204,676 26,872,685 12.189 11.60 11.50 11.60 11.41 11.64 2,330,416 11.531 -0.16%
2024-12-30 0 12.28 12.24 12.28 12.12 12.44 2,755,612 33,701,343 12.230 11.62 11.58 11.62 11.47 11.77 2,912,773 11.570 -1.29%
2024-12-27 0 12.44 12.42 12.44 11.84 12.50 6,851,568 83,958,235 12.254 11.77 11.75 11.77 11.20 11.83 7,242,335 11.593 4.36%
2024-12-24 0 11.92 11.90 11.92 11.90 12.08 942,000 11,295,040 11.990 11.28 11.26 11.28 11.26 11.43 995,725 11.344 -0.17%
2024-12-23 0 11.94 11.94 11.96 11.80 12.06 3,127,837 37,397,587 11.956 11.30 11.30 11.31 11.16 11.41 3,306,228 11.311 0.34%
2024-12-20 0 11.90 11.90 11.92 11.76 11.98 4,480,016 53,194,409 11.874 11.26 11.26 11.28 11.13 11.33 4,735,526 11.233 -0.34%
2024-12-19 0 11.94 11.94 11.96 11.70 12.00 3,056,118 36,428,803 11.920 11.30 11.30 11.31 11.07 11.35 3,230,418 11.277 0.34%
2024-12-18 0 11.90 11.88 11.90 11.66 11.94 3,206,000 37,884,340 11.817 11.26 11.24 11.26 11.03 11.30 3,388,848 11.179 1.54%
2024-12-17 0 11.72 11.70 11.72 11.68 12.00 3,436,888 40,527,846 11.792 11.09 11.07 11.09 11.05 11.35 3,632,905 11.156 -1.84%
2024-12-16 0 11.94 11.92 11.94 11.80 12.08 4,102,000 49,101,640 11.970 11.30 11.28 11.30 11.16 11.43 4,335,950 11.324 -0.33%
2024-12-13 0 11.98 11.92 11.98 11.74 12.08 4,747,904 56,705,144 11.943 11.33 11.28 11.33 11.11 11.43 5,018,692 11.299 0.00%
2024-12-12 0 11.98 11.96 11.98 11.88 12.12 3,151,522 37,818,899 12.000 11.33 11.31 11.33 11.24 11.47 3,331,263 11.353 -0.50%
2024-12-11 0 12.04 11.98 12.04 11.90 12.16 2,285,167 27,499,711 12.034 11.39 11.33 11.39 11.26 11.50 2,415,497 11.385 -0.17%
2024-12-10 0 12.06 12.02 12.06 11.86 12.38 3,439,607 41,670,527 12.115 11.41 11.37 11.41 11.22 11.71 3,635,779 11.461 0.00%
2024-12-09 0 12.06 12.04 12.06 11.56 12.08 5,176,256 61,950,423 11.968 11.41 11.39 11.41 10.94 11.43 5,471,474 11.322 3.25%
2024-12-06 0 11.68 11.66 11.68 11.22 11.82 4,394,261 51,513,085 11.723 11.05 11.03 11.05 10.61 11.18 4,644,880 11.090 2.46%
2024-12-05 0 11.40 11.40 11.42 10.96 11.56 4,807,271 54,216,640 11.278 10.78 10.78 10.80 10.37 10.94 5,081,445 10.670 1.97%
2024-12-04 0 11.18 11.10 11.18 11.00 11.24 3,175,242 35,324,362 11.125 10.58 10.50 10.58 10.41 10.63 3,356,336 10.525 0.54%
2024-12-03 0 11.12 11.08 11.12 10.86 11.20 3,239,871 35,839,597 11.062 10.52 10.48 10.52 10.27 10.60 3,424,651 10.465 1.65%
2024-12-02 0 10.94 10.92 10.94 10.74 10.98 3,163,983 34,531,900 10.914 10.35 10.33 10.35 10.16 10.39 3,344,435 10.325 0.92%
2024-11-29 0 10.84 10.84 10.86 10.70 10.94 3,456,179 37,428,434 10.829 10.26 10.26 10.27 10.12 10.35 3,653,296 10.245 -0.18%
2024-11-28 0 10.86 10.86 10.88 10.84 11.18 3,491,291 38,151,440 10.928 10.27 10.27 10.29 10.26 10.58 3,690,410 10.338 -2.86%
2024-11-27 0 11.18 11.18 11.20 11.02 11.26 925,636 10,328,560 11.158 10.58 10.58 10.60 10.43 10.65 978,428 10.556 0.54%
2024-11-26 0 11.12 11.10 11.12 11.10 11.34 1,654,905 18,500,014 11.179 10.52 10.50 10.52 10.50 10.73 1,749,290 10.576 -1.07%
2024-11-25 0 11.24 11.20 11.24 11.16 11.34 5,160,040 57,980,718 11.236 10.63 10.60 10.63 10.56 10.73 5,454,334 10.630 -0.88%
2024-11-22 0 11.34 11.32 11.34 11.22 11.56 1,805,600 20,545,312 11.379 10.73 10.71 10.73 10.61 10.94 1,908,579 10.765 -1.39%
2024-11-21 0 11.50 11.50 11.52 11.42 11.70 1,553,960 17,903,534 11.521 10.88 10.88 10.90 10.80 11.07 1,642,587 10.900 0.00%
2024-11-20 0 11.50 11.50 11.52 11.42 11.74 3,158,753 36,488,631 11.552 10.88 10.88 10.90 10.80 11.11 3,338,907 10.928 0.17%
2024-11-19 0 11.48 11.48 11.52 11.04 11.64 3,964,708 45,685,653 11.523 10.86 10.86 10.90 10.44 11.01 4,190,828 10.901 2.14%
2024-11-18 0 11.24 11.24 11.28 10.88 11.36 2,179,089 24,561,062 11.271 10.63 10.63 10.67 10.29 10.75 2,303,369 10.663 1.81%
2024-11-15 0 11.04 11.02 11.04 10.86 11.16 2,913,014 32,215,298 11.059 10.44 10.43 10.44 10.27 10.56 3,079,152 10.462 1.10%
2024-11-14 0 10.92 10.90 10.92 10.80 11.12 2,038,250 22,311,035 10.946 10.33 10.31 10.33 10.22 10.52 2,154,498 10.356 -1.62%
2024-11-13 0 11.10 11.08 11.10 10.92 11.30 3,028,000 33,451,800 11.047 10.50 10.48 10.50 10.33 10.69 3,200,697 10.451 -1.25%
2024-11-12 0 11.24 11.22 11.24 11.06 11.92 4,398,240 49,982,488 11.364 10.63 10.61 10.63 10.46 11.28 4,649,086 10.751 -3.93%
2024-11-11 0 11.70 11.68 11.70 11.12 11.74 3,178,304 36,780,747 11.572 11.07 11.05 11.07 10.52 11.11 3,359,573 10.948 2.63%
2024-11-08 0 11.40 11.40 11.42 11.32 12.08 4,174,000 47,841,820 11.462 10.78 10.78 10.80 10.71 11.43 4,412,057 10.843 -3.88%
2024-11-07 0 11.86 11.82 11.86 11.48 12.08 4,629,217 54,608,491 11.796 11.22 11.18 11.22 10.86 11.43 4,893,236 11.160 2.95%
2024-11-06 0 11.52 11.52 11.54 11.34 11.68 3,471,931 39,958,740 11.509 10.90 10.90 10.92 10.73 11.05 3,669,946 10.888 -1.37%
2024-11-05 0 11.68 11.66 11.68 11.40 11.74 2,234,705 25,915,654 11.597 11.05 11.03 11.05 10.78 11.11 2,362,157 10.971 1.74%
2024-11-04 0 11.48 11.46 11.48 11.38 11.66 1,913,768 21,936,727 11.463 10.86 10.84 10.86 10.77 11.03 2,022,916 10.844 -1.03%
2024-11-01 0 11.60 11.60 11.62 11.42 11.68 1,746,250 20,278,280 11.612 10.97 10.97 10.99 10.80 11.05 1,845,844 10.986 1.58%
2024-10-31 0 11.42 11.40 11.42 11.40 11.58 2,869,871 32,859,785 11.450 10.80 10.78 10.80 10.78 10.96 3,033,549 10.832 -0.17%
2024-10-30 0 11.44 11.42 11.44 11.24 11.66 3,400,856 38,770,670 11.400 10.82 10.80 10.82 10.63 11.03 3,594,818 10.785 -0.35%
2024-10-29 0 11.48 11.46 11.48 11.30 11.74 5,719,371 65,522,428 11.456 10.86 10.84 10.86 10.69 11.11 6,045,565 10.838 -1.88%
2024-10-28 0 11.70 11.70 11.72 11.54 11.82 5,015,498 58,815,264 11.727 11.07 11.07 11.09 10.92 11.18 5,301,548 11.094 -1.35%
2024-10-25 0 11.86 11.84 11.86 11.52 12.06 6,551,778 77,040,927 11.759 11.22 11.20 11.22 10.90 11.41 6,925,447 11.124 -2.47%
2024-10-24 0 12.16 12.16 12.18 12.12 12.38 1,440,224 17,541,065 12.179 11.50 11.50 11.52 11.47 11.71 1,522,365 11.522 -1.62%
2024-10-23 0 12.36 12.34 12.36 12.28 12.70 3,480,015 43,248,608 12.428 11.69 11.67 11.69 11.62 12.01 3,678,491 11.757 -1.28%
2024-10-22 0 12.52 12.50 12.52 12.24 12.60 2,158,236 27,027,397 12.523 11.84 11.83 11.84 11.58 11.92 2,281,327 11.847 0.97%
2024-10-21 0 12.40 12.40 12.42 12.36 12.60 2,235,996 27,828,147 12.446 11.73 11.73 11.75 11.69 11.92 2,363,522 11.774 -0.48%
2024-10-18 0 12.46 12.46 12.50 12.22 12.60 3,036,997 37,761,354 12.434 11.79 11.79 11.83 11.56 11.92 3,210,207 11.763 1.96%
2024-10-17 0 12.22 12.20 12.22 12.04 12.40 3,652,223 44,595,863 12.211 11.56 11.54 11.56 11.39 11.73 3,860,521 11.552 -0.49%
2024-10-16 0 12.28 12.28 12.30 12.10 12.62 4,786,304 59,078,145 12.343 11.62 11.62 11.64 11.45 11.94 5,059,282 11.677 -0.49%
2024-10-15 0 12.34 12.34 12.36 12.28 12.98 4,005,388 50,421,082 12.588 11.67 11.67 11.69 11.62 12.28 4,233,828 11.909 -3.89%
2024-10-14 0 12.84 12.82 12.84 12.36 12.94 7,116,702 90,841,105 12.764 12.15 12.13 12.15 11.69 12.24 7,522,590 12.076 1.90%
2024-10-10 0 12.60 12.58 12.60 11.78 12.92 14,274,297 179,035,510 12.543 11.92 11.90 11.92 11.14 12.22 15,088,406 11.866 6.24%
2024-10-09 0 11.86 11.86 11.88 11.50 12.16 6,995,186 82,601,250 11.808 11.22 11.22 11.24 10.88 11.50 7,394,144 11.171 -0.67%
2024-10-08 0 11.94 11.92 11.94 11.46 12.36 10,176,008 122,369,296 12.025 11.30 11.28 11.30 10.84 11.69 10,756,378 11.376 -3.40%
2024-10-07 0 12.36 12.36 12.38 11.96 12.58 4,564,397 55,588,488 12.179 11.69 11.69 11.71 11.31 11.90 4,824,719 11.522 0.98%
2024-10-04 0 12.24 12.24 12.26 11.08 12.26 10,263,583 122,525,021 11.938 11.58 11.58 11.60 10.48 11.60 10,848,948 11.294 9.09%
2024-10-03 0 11.22 11.20 11.22 11.00 11.72 17,314,527 194,983,714 11.261 10.61 10.60 10.61 10.41 11.09 18,302,030 10.654 -2.43%
2024-10-02 0 11.50 11.50 11.52 11.34 12.18 19,398,486 226,086,700 11.655 10.88 10.88 10.90 10.73 11.52 20,504,844 11.026 -4.96%
2024-09-30 0 12.10 12.08 12.10 12.00 12.46 12,835,039 155,601,008 12.123 11.45 11.43 11.45 11.35 11.79 13,567,062 11.469 -0.17%
2024-09-27 0 12.12 12.10 12.12 11.86 12.28 8,029,844 96,558,175 12.025 11.47 11.45 11.47 11.22 11.62 8,487,812 11.376 1.51%
2024-09-26 0 11.94 11.94 11.96 11.70 11.96 6,953,393 82,538,782 11.870 11.30 11.30 11.31 11.07 11.31 7,349,967 11.230 2.40%
2024-09-25 0 11.66 11.66 11.68 11.50 11.74 5,953,574 69,315,669 11.643 11.03 11.03 11.05 10.88 11.11 6,293,125 11.015 1.57%
2024-09-24 0 11.48 11.44 11.48 11.18 11.54 4,076,138 46,478,856 11.403 10.86 10.82 10.86 10.58 10.92 4,308,613 10.787 2.50%
2024-09-23 0 11.20 11.16 11.20 10.84 11.28 4,121,008 46,057,229 11.176 10.60 10.56 10.60 10.26 10.67 4,356,042 10.573 2.19%
2024-09-20 0 10.96 10.94 10.96 10.82 10.96 5,304,581 57,925,311 10.920 10.37 10.35 10.37 10.24 10.37 5,607,118 10.331 0.37%
2024-09-19 0 10.92 10.90 10.92 10.38 10.92 4,851,426 52,351,133 10.791 10.33 10.31 10.33 9.820 10.33 5,128,118 10.209 5.81%
2024-09-17 0 10.32 10.32 10.34 10.30 10.50 1,472,624 15,246,666 10.353 9.763 9.763 9.782 9.744 9.933 1,556,612 9.7948 -0.77%
2024-09-16 0 10.40 10.38 10.40 10.34 10.54 1,490,000 15,523,008 10.418 9.839 9.820 9.839 9.782 9.971 1,574,979 9.8560 -1.61%
2024-09-13 0 10.90 10.90 10.92 10.72 11.00 4,511,784 49,223,789 10.910 10.000 10.000 10.02 9.835 10.09 4,917,999 10.009 1.68%
2024-09-12 0 10.72 10.68 10.72 10.52 10.76 3,293,710 35,219,108 10.693 9.835 9.798 9.835 9.651 9.871 3,590,257 9.8096 1.32%
2024-09-11 0 10.58 10.56 10.58 10.46 10.66 3,184,447 33,572,057 10.543 9.706 9.688 9.706 9.596 9.780 3,471,156 9.6717 -0.56%
2024-09-10 0 10.64 10.62 10.64 10.48 10.68 2,247,075 23,812,035 10.597 9.761 9.743 9.761 9.614 9.798 2,449,389 9.7216 0.19%
2024-09-09 0 10.62 10.60 10.62 10.42 10.74 5,181,348 54,621,866 10.542 9.743 9.724 9.743 9.559 9.853 5,647,847 9.6713 -2.03%
2024-09-05 0 10.84 10.80 10.84 10.72 10.94 4,188,070 45,337,675 10.825 9.945 9.908 9.945 9.835 10.04 4,565,140 9.9313 0.56%
2024-09-04 0 10.78 10.78 10.80 10.58 10.82 3,349,834 35,949,560 10.732 9.890 9.890 9.908 9.706 9.926 3,651,434 9.8453 0.37%
2024-09-03 0 10.74 10.74 10.76 10.54 10.82 3,909,379 41,862,461 10.708 9.853 9.853 9.871 9.669 9.926 4,261,357 9.8237 0.37%
2024-09-02 0 10.70 10.68 10.70 10.62 11.10 3,472,529 37,286,081 10.737 9.816 9.798 9.816 9.743 10.18 3,785,175 9.8506 -3.78%
2024-08-30 0 11.12 11.12 11.14 11.08 11.30 5,570,722 62,171,976 11.160 10.20 10.20 10.22 10.16 10.37 6,072,278 10.239 0.36%
2024-08-29 0 11.08 11.08 11.12 11.00 11.38 7,060,972 78,662,056 11.140 10.16 10.16 10.20 10.09 10.44 7,696,701 10.220 -2.12%
2024-08-28 0 11.32 11.30 11.32 11.22 11.40 4,178,434 47,184,684 11.292 10.38 10.37 10.38 10.29 10.46 4,554,636 10.360 -0.70%
2024-08-27 0 11.40 11.40 11.42 11.08 11.40 5,537,049 62,394,443 11.269 10.46 10.46 10.48 10.16 10.46 6,035,573 10.338 1.79%
2024-08-26 0 11.20 11.20 11.22 11.04 11.30 4,750,000 53,085,000 11.176 10.27 10.27 10.29 10.13 10.37 5,177,663 10.253 -1.23%
2024-08-23 0 11.34 11.32 11.34 11.02 11.40 5,200,000 58,439,392 11.238 10.40 10.38 10.40 10.11 10.46 5,668,178 10.310 1.25%
2024-08-22 0 11.20 11.18 11.20 10.88 11.32 17,213,153 191,464,910 11.123 10.27 10.26 10.27 9.981 10.38 18,762,926 10.204 -1.06%
2024-08-21 0 11.32 11.30 11.32 11.16 11.36 6,815,076 76,765,681 11.264 10.38 10.37 10.38 10.24 10.42 7,428,666 10.334 -0.88%
2024-08-20 0 11.42 11.40 11.42 11.06 11.44 6,640,000 75,276,111 11.337 10.48 10.46 10.48 10.15 10.50 7,237,827 10.400 0.88%
2024-08-19 0 11.32 11.30 11.32 11.16 11.38 2,268,258 25,645,009 11.306 10.38 10.37 10.38 10.24 10.44 2,472,479 10.372 1.62%
2024-08-16 0 11.14 11.14 11.16 11.02 11.24 4,280,000 47,488,500 11.095 10.22 10.22 10.24 10.11 10.31 4,665,346 10.179 0.00%
2024-08-15 0 11.14 11.14 11.18 11.02 11.20 2,576,794 28,723,077 11.147 10.22 10.22 10.26 10.11 10.27 2,808,794 10.226 -0.36%
2024-08-14 0 11.18 11.16 11.18 11.12 11.30 3,210,988 36,001,873 11.212 10.26 10.24 10.26 10.20 10.37 3,500,087 10.286 -1.06%
2024-08-13 0 11.30 11.28 11.30 11.20 11.36 3,544,794 40,058,442 11.301 10.37 10.35 10.37 10.27 10.42 3,863,947 10.367 -0.35%
2024-08-12 0 11.34 11.32 11.34 11.08 11.46 7,495,635 85,141,857 11.359 10.40 10.38 10.40 10.16 10.51 8,170,499 10.421 1.98%
2024-08-09 0 11.12 11.12 11.14 11.00 11.14 4,240,578 47,067,697 11.099 10.20 10.20 10.22 10.09 10.22 4,622,375 10.183 0.72%
2024-08-08 0 11.04 11.02 11.04 11.00 11.14 3,821,226 42,245,846 11.056 10.13 10.11 10.13 10.09 10.22 4,165,267 10.142 -0.90%
2024-08-07 0 11.14 11.14 11.16 10.76 11.14 5,943,287 65,370,476 10.999 10.22 10.22 10.24 9.871 10.22 6,478,386 10.091 3.72%
2024-08-06 0 10.74 10.74 10.76 10.50 10.78 4,052,219 43,258,329 10.675 9.853 9.853 9.871 9.633 9.890 4,417,057 9.7935 1.13%
2024-08-05 0 10.62 10.60 10.62 10.48 10.82 7,309,600 77,514,260 10.604 9.743 9.724 9.743 9.614 9.926 7,967,714 9.7285 -1.85%
2024-08-02 0 10.82 10.80 10.82 10.64 11.00 5,680,171 61,379,044 10.806 9.926 9.908 9.926 9.761 10.09 6,191,581 9.9133 -1.64%
2024-08-01 0 11.00 10.98 11.00 10.88 11.06 3,531,181 38,806,445 10.990 10.09 10.07 10.09 9.981 10.15 3,849,108 10.082 0.73%
2024-07-31 0 10.92 10.92 10.94 10.78 11.04 6,225,002 67,957,946 10.917 10.02 10.02 10.04 9.890 10.13 6,785,465 10.015 1.11%
2024-07-30 0 10.80 10.80 10.82 10.60 10.92 7,156,876 77,260,025 10.795 9.908 9.908 9.926 9.724 10.02 7,801,240 9.9036 0.37%
2024-07-29 0 10.76 10.76 10.80 10.66 10.84 2,906,158 31,302,788 10.771 9.871 9.871 9.908 9.780 9.945 3,167,812 9.8815 0.56%
2024-07-26 0 10.70 10.68 10.70 10.54 10.74 3,662,362 38,951,427 10.636 9.816 9.798 9.816 9.669 9.853 3,992,100 9.7571 1.33%
2024-07-25 0 10.56 10.54 10.56 10.48 11.04 8,610,431 92,021,572 10.687 9.688 9.669 9.688 9.614 10.13 9,385,664 9.8045 -4.52%
2024-07-24 0 11.06 11.06 11.10 10.94 11.12 4,214,880 46,497,322 11.032 10.15 10.15 10.18 10.04 10.20 4,594,363 10.121 0.36%
2024-07-23 0 11.02 11.02 11.04 10.98 11.18 3,181,115 35,166,026 11.055 10.11 10.11 10.13 10.07 10.26 3,467,524 10.142 -0.72%
2024-07-22 0 11.10 11.08 11.10 10.82 11.18 3,116,353 34,563,693 11.091 10.18 10.16 10.18 9.926 10.26 3,396,931 10.175 1.83%
2024-07-19 0 10.90 10.90 10.92 10.78 11.04 4,425,251 48,328,284 10.921 10.000 10.000 10.02 9.890 10.13 4,823,675 10.019 -1.27%
2024-07-18 0 11.04 11.04 11.06 10.74 11.12 6,247,678 68,970,737 11.039 10.13 10.13 10.15 9.853 10.20 6,810,183 10.128 1.47%
2024-07-17 0 10.88 10.86 10.88 10.70 11.00 6,878,159 74,854,631 10.883 9.981 9.963 9.981 9.816 10.09 7,497,429 9.9840 0.00%
2024-07-16 0 10.88 10.88 10.90 10.76 10.94 2,604,729 28,353,861 10.886 9.981 9.981 10.000 9.871 10.04 2,839,244 9.9864 -0.18%
2024-07-15 0 10.90 10.88 10.90 10.70 11.00 3,305,334 35,955,772 10.878 10.000 9.981 10.000 9.816 10.09 3,602,927 9.9796 -0.55%
2024-07-12 0 10.96 10.94 10.96 10.70 10.96 2,118,000 22,984,484 10.852 10.05 10.04 10.05 9.816 10.05 2,308,692 9.9556 0.74%
2024-07-11 0 10.88 10.86 10.88 10.66 10.94 2,426,289 26,226,427 10.809 9.981 9.963 9.981 9.780 10.04 2,644,738 9.9165 1.49%
2024-07-10 0 10.72 10.70 10.72 10.66 11.08 4,114,224 44,339,031 10.777 9.835 9.816 9.835 9.780 10.16 4,484,645 9.8869 -2.72%
2024-07-09 0 11.02 11.02 11.04 10.86 11.04 2,757,012 30,240,413 10.969 10.11 10.11 10.13 9.963 10.13 3,005,237 10.063 0.55%
2024-07-08 0 10.96 10.94 10.96 10.74 11.06 3,282,104 35,918,488 10.944 10.05 10.04 10.05 9.853 10.15 3,577,606 10.040 -0.54%
2024-07-05 0 11.02 11.02 11.04 10.94 11.08 5,487,932 60,499,310 11.024 10.11 10.11 10.13 10.04 10.16 5,982,034 10.114 0.00%
2024-07-04 0 11.02 11.00 11.02 10.90 11.06 3,195,070 35,138,910 10.998 10.11 10.09 10.11 10.000 10.15 3,482,736 10.089 1.10%
2024-07-03 0 10.90 10.90 10.92 10.72 11.08 4,040,326 44,144,302 10.926 10.000 10.000 10.02 9.835 10.16 4,404,094 10.023 1.11%
2024-07-02 0 10.78 10.78 10.80 10.64 10.88 5,759,476 62,069,164 10.777 9.890 9.890 9.908 9.761 9.981 6,278,026 9.8867 1.13%
2024-06-28 0 10.66 10.62 10.66 10.30 10.76 5,906,306 62,914,281 10.652 9.780 9.743 9.780 9.449 9.871 6,438,076 9.7722 3.09%
2024-06-27 0 10.34 10.32 10.34 10.24 10.60 4,613,115 47,580,569 10.314 9.486 9.468 9.486 9.394 9.724 5,028,453 9.4623 -2.64%
2024-06-26 0 10.62 10.60 10.62 10.40 10.64 6,186,084 65,345,270 10.563 9.743 9.724 9.743 9.541 9.761 6,743,043 9.6908 -1.12%
2024-06-25 0 10.74 10.72 10.74 10.66 10.78 5,031,651 53,957,939 10.724 9.853 9.835 9.853 9.780 9.890 5,484,672 9.8380 0.37%
2024-06-24 0 10.70 10.70 10.72 10.52 10.74 4,870,918 52,024,098 10.681 9.816 9.816 9.835 9.651 9.853 5,309,467 9.7984 0.56%
2024-06-21 0 10.64 10.64 10.72 10.64 10.84 10,049,445 107,504,449 10.698 9.761 9.761 9.835 9.761 9.945 10,954,239 9.8140 -0.93%
2024-06-20 0 10.74 10.70 10.76 10.62 10.82 4,529,138 48,432,172 10.693 9.853 9.816 9.871 9.743 9.926 4,936,915 9.8102 1.13%
2024-06-19 0 10.62 10.62 10.64 10.02 10.78 5,073,086 53,677,358 10.581 9.743 9.743 9.761 9.192 9.890 5,529,837 9.7069 2.12%
2024-06-18 0 10.40 10.40 10.42 10.04 10.46 5,181,793 53,738,814 10.371 9.541 9.541 9.559 9.211 9.596 5,648,332 9.5141 3.79%
2024-06-17 0 10.02 10.02 10.04 9.920 10.16 4,571,280 45,778,262 10.014 9.192 9.192 9.211 9.101 9.321 4,982,852 9.1872 -1.33%
2024-06-14 0 10.44 10.42 10.44 10.36 10.62 7,080,807 74,214,493 10.481 9.316 9.298 9.316 9.245 9.477 7,934,937 9.3529 -1.14%
2024-06-13 0 10.56 10.54 10.56 10.46 10.70 4,361,911 45,970,604 10.539 9.423 9.405 9.423 9.334 9.548 4,888,071 9.4047 0.38%
2024-06-12 0 10.52 10.52 10.54 10.42 10.60 4,112,635 43,254,877 10.518 9.388 9.388 9.405 9.298 9.459 4,608,726 9.3854 0.57%
2024-06-11 0 10.46 10.46 10.48 10.44 10.88 10,507,488 110,676,155 10.533 9.334 9.334 9.352 9.316 9.709 11,774,965 9.3993 -3.51%
2024-06-07 0 10.84 10.84 10.86 10.72 10.98 4,942,416 53,403,646 10.805 9.673 9.673 9.691 9.566 9.798 5,538,600 9.6421 0.18%
2024-06-06 0 10.82 10.82 10.84 10.76 11.00 3,608,070 39,164,057 10.855 9.655 9.655 9.673 9.602 9.816 4,043,297 9.6862 0.00%
2024-06-05 0 10.82 10.82 10.84 10.76 11.18 7,701,465 83,981,870 10.905 9.655 9.655 9.673 9.602 9.977 8,630,462 9.7309 -0.37%
2024-06-04 0 10.86 10.84 10.86 10.64 10.88 6,693,492 72,343,410 10.808 9.691 9.673 9.691 9.495 9.709 7,500,901 9.6446 1.88%
2024-06-03 0 10.66 10.66 10.70 10.28 10.78 9,003,354 95,794,658 10.640 9.513 9.513 9.548 9.173 9.620 10,089,393 9.4946 2.90%
2024-05-31 0 10.36 10.30 10.36 10.14 10.50 10,567,101 109,469,783 10.359 9.245 9.191 9.245 9.049 9.370 11,841,768 9.2444 1.57%
2024-05-30 0 10.20 10.20 10.24 10.04 10.38 7,381,581 75,524,740 10.232 9.102 9.102 9.138 8.959 9.263 8,271,992 9.1302 1.59%
2024-05-29 0 10.04 10.04 10.10 9.850 10.18 6,503,340 65,652,980 10.095 8.959 8.959 9.013 8.790 9.084 7,287,812 9.0086 1.41%
2024-05-28 0 9.900 9.900 9.910 9.820 10.10 2,597,509 25,807,198 9.9354 8.834 8.834 8.843 8.763 9.013 2,910,836 8.8659 0.00%
2024-05-27 0 9.900 9.900 9.910 9.760 10.00 1,885,621 18,620,106 9.8748 8.834 8.834 8.843 8.709 8.924 2,113,076 8.8118 0.92%
2024-05-24 0 9.810 9.800 9.810 9.620 10.04 5,701,446 55,527,970 9.7393 8.754 8.745 8.754 8.584 8.959 6,389,189 8.6909 -1.31%
2024-05-23 0 9.940 9.930 9.940 9.850 10.40 5,895,382 58,811,946 9.9759 8.870 8.861 8.870 8.790 9.281 6,606,519 8.9021 -5.15%
2024-05-22 0 10.48 10.44 10.48 10.20 10.52 5,353,434 55,995,770 10.460 9.352 9.316 9.352 9.102 9.388 5,999,197 9.3339 2.14%
2024-05-21 0 10.26 10.24 10.26 10.04 10.30 5,373,861 54,953,262 10.226 9.156 9.138 9.156 8.959 9.191 6,022,089 9.1253 0.20%
2024-05-20 0 10.24 10.20 10.24 10.08 10.62 4,538,539 46,279,244 10.197 9.138 9.102 9.138 8.995 9.477 5,086,005 9.0993 -2.10%
2024-05-17 0 10.46 10.42 10.46 10.04 10.48 7,314,264 75,436,530 10.314 9.334 9.298 9.334 8.959 9.352 8,196,555 9.2034 3.36%
2024-05-16 0 10.12 10.10 10.12 9.580 10.20 12,762,750 128,116,339 10.038 9.031 9.013 9.031 8.549 9.102 14,302,270 8.9578 5.53%
2024-05-14 0 9.590 9.580 9.590 9.530 9.690 3,332,143 31,957,390 9.5906 8.558 8.549 8.558 8.504 8.647 3,734,086 8.5583 -0.10%
2024-05-13 0 9.600 9.600 9.610 9.150 9.660 9,858,541 93,264,599 9.4603 8.567 8.567 8.576 8.165 8.620 11,047,738 8.4420 4.12%
2024-05-10 0 9.220 9.200 9.220 8.780 9.230 12,333,867 111,876,510 9.0707 8.228 8.210 8.228 7.835 8.236 13,821,652 8.0943 4.77%
2024-05-09 0 8.800 8.790 8.800 8.590 8.830 2,719,919 23,872,502 8.7769 7.853 7.844 7.853 7.665 7.880 3,048,012 7.8322 2.33%
2024-05-08 0 8.600 8.580 8.610 8.570 8.740 2,929,513 25,297,163 8.6353 7.674 7.656 7.683 7.648 7.799 3,282,889 7.7058 -0.46%
2024-05-07 0 8.640 8.600 8.640 8.560 8.790 1,640,199 14,208,653 8.6628 7.710 7.674 7.710 7.639 7.844 1,838,050 7.7303 -0.69%
2024-05-06 0 8.700 8.700 8.710 8.530 8.700 3,785,377 32,724,740 8.6450 7.764 7.764 7.772 7.612 7.764 4,241,992 7.7145 1.40%
2024-05-03 0 8.580 8.570 8.580 8.480 8.750 2,356,306 20,319,242 8.6233 7.656 7.648 7.656 7.567 7.808 2,640,538 7.6951 2.39%
2024-05-02 0 8.380 8.380 8.390 8.060 8.470 7,926,256 65,802,898 8.3019 7.478 7.478 7.487 7.192 7.558 8,882,369 7.4083 1.21%
2024-04-30 0 8.280 8.280 8.290 8.180 8.650 11,947,799 99,371,676 8.3172 7.389 7.389 7.398 7.299 7.719 13,389,015 7.4219 -4.28%
2024-04-29 0 8.650 8.640 8.650 8.560 8.870 7,087,637 61,416,124 8.6652 7.719 7.710 7.719 7.639 7.915 7,942,591 7.7325 -1.82%
2024-04-26 0 8.810 8.810 8.820 8.680 8.840 6,166,643 54,101,901 8.7733 7.862 7.862 7.871 7.746 7.888 6,910,501 7.8289 0.23%
2024-04-25 0 8.790 8.760 8.790 8.600 8.800 2,481,437 21,687,776 8.7400 7.844 7.817 7.844 7.674 7.853 2,780,763 7.7992 1.62%
2024-04-24 0 8.650 8.630 8.650 8.440 8.660 3,444,533 29,499,789 8.5642 7.719 7.701 7.719 7.532 7.728 3,860,033 7.6424 2.25%
2024-04-23 0 8.460 8.460 8.500 8.460 8.680 2,374,773 20,221,311 8.5151 7.549 7.549 7.585 7.549 7.746 2,661,232 7.5985 -1.17%
2024-04-22 0 8.560 8.560 8.580 8.550 8.830 2,309,635 19,924,796 8.6268 7.639 7.639 7.656 7.630 7.880 2,588,237 7.6982 -1.27%
2024-04-19 0 8.670 8.660 8.670 8.580 8.740 3,566,000 30,892,060 8.6629 7.737 7.728 7.737 7.656 7.799 3,996,152 7.7305 -0.46%
2024-04-18 0 8.710 8.700 8.720 8.660 8.880 2,368,360 20,716,619 8.7472 7.772 7.764 7.781 7.728 7.924 2,654,046 7.8057 -0.80%
2024-04-17 0 8.780 8.780 8.790 8.620 8.840 2,030,000 17,787,890 8.7625 7.835 7.835 7.844 7.692 7.888 2,274,871 7.8193 1.50%
2024-04-16 0 8.650 8.640 8.650 8.630 8.850 1,845,047 16,037,245 8.6921 7.719 7.710 7.719 7.701 7.897 2,067,608 7.7564 -1.93%
2024-04-15 0 8.820 8.820 8.830 8.600 8.890 1,894,237 16,723,472 8.8286 7.871 7.871 7.880 7.674 7.933 2,122,731 7.8783 1.26%
2024-04-12 0 8.710 8.710 8.720 8.660 8.850 2,640,457 23,133,417 8.7611 7.772 7.772 7.781 7.728 7.897 2,958,965 7.8181 0.00%
2024-04-11 0 8.710 8.680 8.710 8.360 8.710 3,838,000 33,042,084 8.6092 7.772 7.746 7.772 7.460 7.772 4,300,963 7.6825 1.28%
2024-04-10 0 8.600 8.590 8.600 8.580 8.780 4,293,552 37,096,041 8.6399 7.674 7.665 7.674 7.656 7.835 4,811,466 7.7099 -0.46%
2024-04-09 0 8.640 8.630 8.640 8.520 8.760 4,717,569 40,683,822 8.6239 7.710 7.701 7.710 7.603 7.817 5,286,631 7.6956 -1.37%
2024-04-08 0 8.760 8.740 8.760 8.680 8.870 2,950,000 25,907,870 8.7823 7.817 7.799 7.817 7.746 7.915 3,305,847 7.8370 0.57%
2024-04-05 0 8.710 8.690 8.710 8.550 8.780 1,802,694 15,675,815 8.6958 7.772 7.755 7.772 7.630 7.835 2,020,146 7.7597 -1.80%
2024-04-03 0 8.870 8.860 8.870 8.690 8.930 2,298,000 20,317,398 8.8413 7.915 7.906 7.915 7.755 7.969 2,575,199 7.8896 0.80%
2024-04-02 0 8.800 8.780 8.800 8.630 8.800 6,650,863 57,902,706 8.7060 7.853 7.835 7.853 7.701 7.853 7,453,130 7.7689 3.04%
2024-03-28 0 8.540 8.540 8.550 8.360 8.550 6,728,864 57,010,253 8.4725 7.621 7.621 7.630 7.460 7.630 7,540,540 7.5605 0.00%
2024-03-27 0 8.540 8.530 8.540 8.480 8.740 4,209,637 36,077,575 8.5702 7.621 7.612 7.621 7.567 7.799 4,717,429 7.6477 -2.06%
2024-03-26 0 8.720 8.710 8.720 8.650 8.840 3,307,396 28,882,814 8.7328 7.781 7.772 7.781 7.719 7.888 3,706,354 7.7928 -1.58%
2024-03-25 0 8.860 8.830 8.860 8.800 9.180 3,084,755 27,326,279 8.8585 7.906 7.880 7.906 7.853 8.192 3,456,857 7.9049 -2.64%
2024-03-22 0 9.100 9.050 9.100 8.780 9.190 7,297,937 65,941,147 9.0356 8.120 8.076 8.120 7.835 8.201 8,178,258 8.0630 3.41%
2024-03-21 0 8.800 8.760 8.800 8.710 8.830 1,038,359 9,125,501 8.7884 7.853 7.817 7.853 7.772 7.880 1,163,612 7.8424 1.03%
2024-03-20 0 8.710 8.710 8.730 8.610 8.820 1,481,524 12,931,767 8.7287 7.772 7.772 7.790 7.683 7.871 1,660,234 7.7891 0.35%
2024-03-19 0 8.680 8.680 8.700 8.650 8.980 2,770,350 24,141,105 8.7141 7.746 7.746 7.764 7.719 8.013 3,104,526 7.7761 -2.80%
2024-03-18 0 8.930 8.900 8.930 8.740 8.930 2,821,321 24,953,592 8.8446 7.969 7.942 7.969 7.799 7.969 3,161,646 7.8926 1.59%
2024-03-15 0 8.790 8.780 8.790 8.640 8.840 6,620,801 58,012,059 8.7621 7.844 7.835 7.844 7.710 7.888 7,419,442 7.8189 -0.68%
2024-03-14 0 8.850 8.810 8.850 8.740 8.940 2,120,190 18,714,744 8.8269 7.897 7.862 7.897 7.799 7.978 2,375,940 7.8768 0.34%
2024-03-13 0 8.820 8.800 8.820 8.750 8.920 2,944,610 25,992,658 8.8272 7.871 7.853 7.871 7.808 7.960 3,299,807 7.8770 -0.90%
2024-03-12 0 8.900 8.870 8.900 8.700 8.910 2,816,477 24,941,974 8.8557 7.942 7.915 7.942 7.764 7.951 3,156,217 7.9025 1.48%
2024-03-11 0 8.770 8.740 8.770 8.640 8.880 2,888,615 25,229,547 8.7341 7.826 7.799 7.826 7.710 7.924 3,237,057 7.7940 -0.11%
2024-03-08 0 8.780 8.750 8.780 8.560 8.800 2,926,000 25,428,480 8.6905 7.835 7.808 7.835 7.639 7.853 3,278,952 7.7551 2.21%
2024-03-07 0 8.590 8.570 8.590 8.510 8.700 3,300,870 28,286,715 8.5695 7.665 7.648 7.665 7.594 7.764 3,699,041 7.6470 -0.12%
2024-03-06 0 8.600 8.600 8.610 8.510 8.680 2,809,604 24,116,491 8.5836 7.674 7.674 7.683 7.594 7.746 3,148,515 7.6596 0.12%
2024-03-05 0 8.590 8.590 8.600 8.590 8.740 1,420,347 12,245,512 8.6215 7.665 7.665 7.674 7.665 7.799 1,591,678 7.6935 -0.81%
2024-03-04 0 8.660 8.630 8.660 8.600 8.760 1,977,046 17,056,413 8.6272 7.728 7.701 7.728 7.674 7.817 2,215,529 7.6986 -0.80%
2024-03-01 0 8.730 8.690 8.730 8.660 8.780 3,421,310 29,845,587 8.7234 7.790 7.755 7.790 7.728 7.835 3,834,009 7.7844 0.00%
2024-02-29 0 8.730 8.710 8.730 8.660 9.080 7,218,997 63,277,113 8.7654 7.790 7.772 7.790 7.728 8.103 8,089,796 7.8218 -2.57%
2024-02-28 0 8.960 8.960 8.970 8.930 9.180 3,214,249 29,054,337 9.0392 7.996 7.996 8.004 7.969 8.192 3,601,971 8.0662 -0.22%
2024-02-27 0 8.980 8.970 8.980 8.870 9.180 2,701,724 24,244,564 8.9737 8.013 8.004 8.013 7.915 8.192 3,027,622 8.0078 -1.10%
2024-02-26 0 9.080 9.070 9.080 9.010 9.140 2,809,983 25,485,575 9.0697 8.103 8.094 8.103 8.040 8.156 3,148,940 8.0934 0.00%
2024-02-23 0 9.080 9.050 9.080 8.860 9.100 2,327,204 21,067,014 9.0525 8.103 8.076 8.103 7.906 8.120 2,607,925 8.0781 0.11%
2024-02-22 0 9.070 9.010 9.070 8.860 9.180 5,252,124 47,319,543 9.0096 8.094 8.040 8.094 7.906 8.192 5,885,667 8.0398 2.37%
2024-02-21 0 8.860 8.820 8.860 8.680 8.940 4,047,593 35,775,322 8.8387 7.906 7.871 7.906 7.746 7.978 4,535,838 7.8873 1.49%
2024-02-20 0 8.730 8.710 8.730 8.600 8.730 2,161,198 18,785,428 8.6921 7.790 7.772 7.790 7.674 7.790 2,421,895 7.7565 0.58%
2024-02-19 0 8.680 8.650 8.680 8.450 8.680 1,180,000 10,151,460 8.6029 7.746 7.719 7.746 7.540 7.746 1,322,339 7.6769 0.70%
2024-02-16 0 8.620 8.580 8.620 8.260 8.730 2,504,021 21,502,492 8.5872 7.692 7.656 7.692 7.371 7.790 2,806,071 7.6628 4.36%
2024-02-15 0 8.260 8.250 8.260 8.160 8.410 2,844,289 23,455,476 8.2465 7.371 7.362 7.371 7.282 7.505 3,187,384 7.3588 0.00%
2024-02-14 0 8.260 8.250 8.260 8.090 8.420 978,816 8,098,163 8.2734 7.371 7.362 7.371 7.219 7.514 1,096,887 7.3829 -3.62%
2024-02-09 0 8.570 8.520 8.570 8.140 8.570 1,439,244 12,072,207 8.3879 7.648 7.603 7.648 7.264 7.648 1,612,854 7.4850 2.51%
2024-02-08 0 8.360 8.340 8.360 8.310 8.460 1,389,464 11,624,863 8.3664 7.460 7.442 7.460 7.415 7.549 1,557,070 7.4659 -0.12%
2024-02-07 0 8.370 8.340 8.370 8.200 8.410 3,296,066 27,459,457 8.3310 7.469 7.442 7.469 7.317 7.505 3,693,657 7.4342 -0.12%
2024-02-06 0 8.380 8.360 8.380 8.170 8.420 2,861,000 23,856,659 8.3386 7.478 7.460 7.478 7.291 7.514 3,206,111 7.4410 2.07%
2024-02-05 0 8.210 8.210 8.220 7.880 8.270 3,061,896 24,935,756 8.1439 7.326 7.326 7.335 7.032 7.380 3,431,240 7.2673 2.24%
2024-02-02 0 8.030 8.010 8.030 7.940 8.250 2,609,167 21,024,191 8.0578 7.166 7.148 7.166 7.085 7.362 2,923,900 7.1905 -1.71%
2024-02-01 0 8.170 8.170 8.180 8.050 8.450 2,334,361 19,123,980 8.1924 7.291 7.291 7.299 7.183 7.540 2,615,946 7.3105 -0.97%
2024-01-31 0 8.250 8.240 8.250 8.180 8.540 3,957,473 32,674,373 8.2564 7.362 7.353 7.362 7.299 7.621 4,434,847 7.3676 -1.55%
2024-01-30 0 8.380 8.350 8.380 8.320 8.560 2,836,713 23,797,067 8.3890 7.478 7.451 7.478 7.424 7.639 3,178,894 7.4860 -2.22%
2024-01-29 0 8.570 8.550 8.570 8.510 8.860 4,045,424 34,924,318 8.6330 7.648 7.630 7.648 7.594 7.906 4,533,407 7.7038 -1.83%
2024-01-26 0 8.730 8.700 8.730 8.670 8.900 5,085,594 44,584,648 8.7669 7.790 7.764 7.790 7.737 7.942 5,699,049 7.8232 1.51%
2024-01-25 0 8.600 8.600 8.610 7.940 8.650 5,887,132 49,984,593 8.4905 7.674 7.674 7.683 7.085 7.719 6,597,273 7.5766 5.91%
2024-01-24 0 8.120 8.110 8.120 7.880 8.160 3,726,411 29,787,472 7.9936 7.246 7.237 7.246 7.032 7.282 4,175,913 7.1332 2.53%
2024-01-23 0 7.920 7.900 7.920 7.520 8.030 5,412,752 42,712,863 7.8912 7.067 7.050 7.067 6.711 7.166 6,065,671 7.0417 2.19%
2024-01-22 0 7.750 7.740 7.750 7.750 8.190 4,861,532 38,445,049 7.9080 6.916 6.907 6.916 6.916 7.308 5,447,959 7.0568 -4.67%
2024-01-19 0 8.130 8.130 8.140 8.060 8.240 3,113,432 25,398,512 8.1577 7.255 7.255 7.264 7.192 7.353 3,488,993 7.2796 -1.22%
2024-01-18 0 8.230 8.230 8.250 8.050 8.420 3,008,874 24,634,531 8.1873 7.344 7.344 7.362 7.183 7.514 3,371,823 7.3060 0.12%
2024-01-17 0 8.220 8.210 8.220 8.150 8.440 3,247,624 26,818,665 8.2579 7.335 7.326 7.335 7.273 7.532 3,639,372 7.3690 -2.84%
2024-01-16 0 8.460 8.460 8.470 8.440 8.720 2,372,000 20,165,620 8.5015 7.549 7.549 7.558 7.532 7.781 2,658,125 7.5864 -2.65%
2024-01-15 0 8.690 8.670 8.690 8.620 8.780 2,740,000 23,844,060 8.7022 7.755 7.737 7.755 7.692 7.835 3,070,515 7.7655 -0.69%
2024-01-12 0 8.750 8.720 8.750 8.670 8.790 2,509,304 21,898,462 8.7269 7.808 7.781 7.808 7.737 7.844 2,811,991 7.7875 0.34%
2024-01-11 0 8.720 8.720 8.730 8.690 8.980 2,333,777 20,398,771 8.7407 7.781 7.781 7.790 7.755 8.013 2,615,291 7.7998 -1.91%
2024-01-10 0 8.890 8.880 8.890 8.840 9.150 3,192,000 28,427,578 8.9059 7.933 7.924 7.933 7.888 8.165 3,577,038 7.9472 -0.78%
2024-01-09 0 8.960 8.960 8.970 8.880 9.010 2,814,999 25,235,534 8.9647 7.996 7.996 8.004 7.924 8.040 3,154,561 7.9997 0.00%
2024-01-08 0 8.960 8.940 8.960 8.830 9.010 778,150 6,950,364 8.9319 7.996 7.978 7.996 7.880 8.040 872,015 7.9705 -0.55%
2024-01-05 0 9.010 8.960 9.010 8.840 9.050 2,760,793 24,776,437 8.9744 8.040 7.996 8.040 7.888 8.076 3,093,816 8.0084 0.33%
2024-01-04 0 8.980 8.940 8.980 8.900 9.300 2,168,047 19,561,827 9.0228 8.013 7.978 8.013 7.942 8.299 2,429,570 8.0516 -3.44%
2024-01-03 0 9.300 9.240 9.300 9.060 9.340 4,611,370 42,653,881 9.2497 8.299 8.245 8.299 8.085 8.335 5,167,621 8.2541 1.20%
2024-01-02 0 9.190 9.160 9.190 8.900 9.250 4,653,224 42,586,380 9.1520 8.201 8.174 8.201 7.942 8.254 5,214,524 8.1669 1.77%
2023-12-29 0 9.030 9.010 9.030 8.800 9.060 3,840,094 34,536,196 8.9936 8.058 8.040 8.058 7.853 8.085 4,303,309 8.0255 1.69%
2023-12-28 0 8.880 8.820 8.880 8.630 8.890 2,208,850 19,513,865 8.8344 7.924 7.871 7.924 7.701 7.933 2,475,295 7.8835 2.07%
2023-12-27 0 8.700 8.680 8.700 8.560 8.720 1,149,387 9,965,861 8.6706 7.764 7.746 7.764 7.639 7.781 1,288,033 7.7373 0.69%
2023-12-22 0 8.640 8.630 8.640 8.470 8.700 1,422,935 12,256,644 8.6136 7.710 7.701 7.710 7.558 7.764 1,594,578 7.6864 0.47%
2023-12-21 0 8.600 8.590 8.600 8.420 8.600 1,759,644 15,061,219 8.5592 7.674 7.665 7.674 7.514 7.674 1,971,903 7.6379 0.58%
2023-12-20 0 8.550 8.550 8.590 8.530 8.670 888,000 7,610,242 8.5701 7.630 7.630 7.665 7.612 7.737 995,116 7.6476 -0.23%
2023-12-19 0 8.570 8.560 8.570 8.520 8.690 2,551,049 21,862,506 8.5700 7.648 7.639 7.648 7.603 7.755 2,858,772 7.6475 -1.15%
2023-12-18 0 8.670 8.620 8.670 8.480 8.710 994,648 8,548,675 8.5947 7.737 7.692 7.737 7.567 7.772 1,114,628 7.6695 -0.46%
2023-12-15 0 8.710 8.700 8.710 8.450 8.750 1,927,530 16,776,953 8.7039 7.772 7.764 7.772 7.540 7.808 2,160,040 7.7670 1.87%
2023-12-14 0 8.550 8.510 8.550 8.380 8.650 1,898,231 16,210,600 8.5398 7.630 7.594 7.630 7.478 7.719 2,127,207 7.6206 0.71%
2023-12-13 0 8.490 8.460 8.490 8.400 8.590 1,628,220 13,812,628 8.4833 7.576 7.549 7.576 7.496 7.665 1,824,626 7.5701 -1.39%
2023-12-12 0 8.610 8.560 8.610 8.490 8.630 2,166,189 18,541,196 8.5594 7.683 7.639 7.683 7.576 7.701 2,427,488 7.6380 0.00%
2023-12-11 0 8.610 8.560 8.610 8.360 8.650 2,460,000 20,980,800 8.5288 7.683 7.639 7.683 7.460 7.719 2,756,740 7.6107 0.00%
2023-12-08 0 8.610 8.600 8.610 8.520 8.860 3,749,317 32,313,420 8.6185 7.683 7.674 7.683 7.603 7.906 4,201,582 7.6908 -2.82%
2023-12-07 0 8.860 8.810 8.860 8.680 8.920 2,430,001 21,355,400 8.7882 7.906 7.862 7.906 7.746 7.960 2,723,122 7.8422 -0.45%
2023-12-06 0 8.900 8.850 8.900 8.650 8.900 3,161,917 27,938,849 8.8360 7.942 7.897 7.942 7.719 7.942 3,543,326 7.8849 1.48%
2023-12-05 0 8.770 8.720 8.770 8.650 8.830 1,837,556 16,049,711 8.7343 7.826 7.781 7.826 7.719 7.880 2,059,213 7.7941 -0.79%
2023-12-04 0 8.840 8.830 8.840 8.700 8.920 1,523,963 13,483,678 8.8478 7.888 7.880 7.888 7.764 7.960 1,707,793 7.8954 -0.67%
2023-12-01 0 8.900 8.890 8.900 8.870 9.060 3,274,709 29,534,478 9.0190 7.942 7.933 7.942 7.915 8.085 3,669,724 8.0481 -1.77%
2023-11-30 0 9.060 9.040 9.060 8.880 9.190 5,748,185 52,020,342 9.0499 8.085 8.067 8.085 7.924 8.201 6,441,566 8.0757 1.80%
2023-11-29 0 8.900 8.860 8.900 8.720 8.920 3,012,000 26,688,230 8.8606 7.942 7.906 7.942 7.781 7.960 3,375,326 7.9069 -0.22%
2023-11-28 0 8.920 8.900 8.920 8.730 8.940 2,728,041 24,213,663 8.8758 7.960 7.942 7.960 7.790 7.978 3,057,114 7.9204 1.02%
2023-11-27 0 8.830 8.800 8.830 8.700 8.860 1,913,196 16,856,068 8.8104 7.880 7.853 7.880 7.764 7.906 2,143,977 7.8621 0.91%
2023-11-24 0 8.750 8.720 8.750 8.670 8.770 2,314,404 20,181,839 8.7201 7.808 7.781 7.808 7.737 7.826 2,593,581 7.7815 0.23%
2023-11-23 0 8.730 8.720 8.730 8.600 8.740 1,170,000 10,186,540 8.7064 7.790 7.781 7.790 7.674 7.799 1,311,132 7.7693 -0.46%
2023-11-22 0 8.770 8.730 8.770 8.670 8.810 3,720,669 32,427,820 8.7156 7.826 7.790 7.826 7.737 7.862 4,169,479 7.7774 -0.11%
2023-11-21 0 8.780 8.720 8.780 8.700 9.000 4,870,227 42,587,600 8.7445 7.835 7.781 7.835 7.764 8.031 5,457,703 7.8032 -0.57%
2023-11-20 0 8.830 8.820 8.830 8.700 9.030 6,588,000 58,542,442 8.8862 7.880 7.871 7.880 7.764 8.058 7,382,684 7.9297 -1.45%
2023-11-17 0 8.960 8.960 8.970 8.910 9.100 5,600,101 50,234,216 8.9702 7.996 7.996 8.004 7.951 8.120 6,275,619 8.0047 -1.54%
2023-11-16 0 9.100 9.050 9.100 8.790 9.110 4,720,707 42,611,167 9.0264 8.120 8.076 8.120 7.844 8.129 5,290,147 8.0548 1.68%
2023-11-15 0 8.950 8.920 8.950 8.600 9.050 5,138,368 45,920,764 8.9368 7.987 7.960 7.987 7.674 8.076 5,758,189 7.9749 4.07%
2023-11-14 0 8.600 8.580 8.600 8.520 8.670 854,600 7,339,222 8.5879 7.674 7.656 7.674 7.603 7.737 957,687 7.6635 -0.58%
2023-11-13 0 8.650 8.610 8.650 8.450 8.660 1,561,520 13,442,732 8.6087 7.719 7.683 7.719 7.540 7.728 1,749,880 7.6821 2.00%
2023-11-10 0 8.480 8.460 8.480 8.360 8.520 2,975,108 25,211,671 8.4742 7.567 7.549 7.567 7.460 7.603 3,333,983 7.5620 -0.24%
2023-11-09 0 8.500 8.500 8.510 8.130 8.530 3,237,276 27,442,946 8.4772 7.585 7.585 7.594 7.255 7.612 3,627,776 7.5647 1.19%
2023-11-08 0 8.400 8.400 8.410 8.300 8.480 4,548,545 38,046,222 8.3645 7.496 7.496 7.505 7.407 7.567 5,097,218 7.4641 -0.47%
2023-11-07 0 8.440 8.440 8.450 8.280 8.510 3,220,177 27,189,900 8.4436 7.532 7.532 7.540 7.389 7.594 3,608,614 7.5347 -0.47%
2023-11-06 0 8.480 8.460 8.480 8.280 8.550 3,889,710 32,976,598 8.4779 7.567 7.549 7.567 7.389 7.630 4,358,910 7.5653 0.36%
2023-11-03 0 8.450 8.440 8.450 8.310 8.460 1,638,388 13,802,679 8.4245 7.540 7.532 7.540 7.415 7.549 1,836,020 7.5177 1.44%
2023-11-02 0 8.330 8.300 8.330 8.180 8.380 2,838,000 23,410,194 8.2488 7.433 7.407 7.433 7.299 7.478 3,180,337 7.3609 1.83%
2023-11-01 0 8.180 8.180 8.200 8.150 8.380 2,072,000 17,024,014 8.2162 7.299 7.299 7.317 7.273 7.478 2,321,937 7.3318 -2.39%
2023-10-31 0 8.380 8.350 8.380 8.250 8.480 5,653,479 47,373,755 8.3796 7.478 7.451 7.478 7.362 7.567 6,335,436 7.4776 0.12%
2023-10-30 0 8.370 8.370 8.390 8.110 8.420 4,950,063 41,147,104 8.3124 7.469 7.469 7.487 7.237 7.514 5,547,169 7.4177 2.83%
2023-10-27 0 8.140 8.140 8.150 7.810 8.180 6,580,673 53,494,511 8.1290 7.264 7.264 7.273 6.969 7.299 7,374,473 7.2540 4.23%
2023-10-26 0 7.810 7.800 7.810 7.720 7.930 3,455,655 27,059,559 7.8305 6.969 6.960 6.969 6.889 7.076 3,872,497 6.9876 -0.89%
2023-10-25 0 7.880 7.870 7.880 7.620 7.980 6,006,466 47,140,395 7.8483 7.032 7.023 7.032 6.800 7.121 6,731,002 7.0035 4.10%
2023-10-24 0 7.570 7.560 7.570 7.250 7.630 2,838,424 21,353,825 7.5231 6.755 6.746 6.755 6.470 6.809 3,180,812 6.7133 0.66%
2023-10-20 0 7.520 7.500 7.520 7.400 7.760 5,380,072 40,635,563 7.5530 6.711 6.693 6.711 6.603 6.925 6,029,049 6.7400 -3.09%
2023-10-19 0 7.760 7.760 7.770 7.720 7.910 4,140,669 32,165,764 7.7683 6.925 6.925 6.934 6.889 7.059 4,640,141 6.9321 -1.65%
2023-10-18 0 7.890 7.890 7.900 7.860 8.080 4,171,130 33,075,431 7.9296 7.041 7.041 7.050 7.014 7.210 4,674,277 7.0761 -2.59%
2023-10-17 0 8.100 8.100 8.110 7.990 8.180 3,034,376 24,471,312 8.0647 7.228 7.228 7.237 7.130 7.299 3,400,401 7.1966 1.38%
2023-10-16 0 7.990 7.980 7.990 7.940 8.100 2,321,621 18,565,338 7.9967 7.130 7.121 7.130 7.085 7.228 2,601,669 7.1359 -1.36%
2023-10-13 0 8.100 8.100 8.110 8.070 8.160 2,001,250 16,215,951 8.1029 7.228 7.228 7.237 7.201 7.282 2,242,653 7.2307 -0.98%
2023-10-12 0 8.180 8.120 8.180 7.790 8.230 4,589,937 36,997,906 8.0607 7.299 7.246 7.299 6.951 7.344 5,143,603 7.1930 5.01%
2023-10-11 0 7.790 7.780 7.790 7.690 7.890 5,316,031 41,275,635 7.7644 6.951 6.943 6.951 6.862 7.041 5,957,283 6.9286 1.83%
2023-10-10 0 7.650 7.640 7.650 7.630 8.110 3,947,247 30,487,508 7.7237 6.827 6.818 6.827 6.809 7.237 4,423,388 6.8923 -4.02%
2023-10-09 0 7.970 7.960 7.970 7.830 8.030 904,149 7,190,259 7.9525 7.112 7.103 7.112 6.987 7.166 1,013,213 7.0965 -0.50%
2023-10-06 0 8.010 8.000 8.010 7.850 8.010 1,592,000 12,691,172 7.9718 7.148 7.139 7.148 7.005 7.148 1,784,037 7.1137 1.91%
2023-10-05 0 7.860 7.850 7.860 7.610 7.910 2,444,952 19,231,041 7.8656 7.014 7.005 7.014 6.791 7.059 2,739,877 7.0189 -0.76%
2023-10-04 0 7.920 7.900 7.920 7.900 8.000 3,031,664 24,143,512 7.9638 7.067 7.050 7.067 7.050 7.139 3,397,362 7.1065 -1.25%
2023-10-03 0 8.020 8.000 8.020 7.900 8.390 2,224,500 17,798,496 8.0011 7.157 7.139 7.157 7.050 7.487 2,492,833 7.1399 -2.67%
2023-09-29 0 8.240 8.230 8.240 8.060 8.280 1,918,131 15,729,329 8.2003 7.353 7.344 7.353 7.192 7.389 2,149,508 7.3176 1.10%
2023-09-28 0 8.150 8.150 8.160 8.030 8.170 2,026,329 16,469,689 8.1278 7.273 7.273 7.282 7.166 7.291 2,270,757 7.2530 0.99%
2023-09-27 0 8.070 8.050 8.070 7.960 8.160 4,472,640 36,012,994 8.0518 7.201 7.183 7.201 7.103 7.282 5,012,157 7.1851 -0.74%
2023-09-26 0 8.130 8.120 8.130 8.110 8.260 1,596,700 13,045,421 8.1702 7.255 7.246 7.255 7.237 7.371 1,789,304 7.2908 -0.85%
2023-09-25 0 8.200 8.190 8.200 8.110 8.410 2,891,137 23,767,033 8.2207 7.317 7.308 7.317 7.237 7.505 3,239,883 7.3358 -2.38%
2023-09-22 0 8.400 8.390 8.400 8.270 8.420 1,474,894 12,362,154 8.3817 7.496 7.487 7.496 7.380 7.514 1,652,805 7.4795 0.60%
2023-09-21 0 8.350 8.350 8.370 8.330 8.460 2,045,024 17,170,204 8.3961 7.451 7.451 7.469 7.433 7.549 2,291,707 7.4923 -1.18%
2023-09-20 0 8.450 8.450 8.470 8.310 8.520 4,834,000 40,926,880 8.4665 7.540 7.540 7.558 7.415 7.603 5,417,106 7.5551 0.60%
2023-09-19 0 8.400 8.370 8.400 8.130 8.400 1,908,000 15,847,060 8.3056 7.496 7.469 7.496 7.255 7.496 2,138,154 7.4116 2.44%
2023-09-18 0 8.200 8.190 8.200 8.200 8.400 3,517,961 29,255,728 8.3161 7.317 7.308 7.317 7.317 7.496 3,942,319 7.4209 -3.19%
2023-09-15 0 8.470 8.470 8.480 8.360 8.540 6,412,700 54,340,463 8.4739 7.558 7.558 7.567 7.460 7.621 7,186,239 7.5617 0.36%
2023-09-14 0 8.440 8.430 8.440 8.400 8.600 3,095,072 26,300,508 8.4975 7.532 7.523 7.532 7.496 7.674 3,468,418 7.5829 -0.30%
2023-09-13 0 8.740 8.730 8.740 8.680 8.840 2,644,040 23,136,002 8.7502 7.554 7.545 7.554 7.502 7.640 3,059,238 7.5627 -0.34%
2023-09-12 0 8.770 8.770 8.790 8.630 8.830 1,435,929 12,595,137 8.7714 7.580 7.580 7.597 7.459 7.632 1,661,415 7.5810 0.23%
2023-09-11 0 8.750 8.750 8.760 8.310 8.810 3,554,324 30,989,249 8.7187 7.562 7.562 7.571 7.182 7.614 4,112,465 7.5354 -0.23%
2023-09-07 0 8.770 8.750 8.770 8.730 8.820 1,606,022 14,088,241 8.7721 7.580 7.562 7.580 7.545 7.623 1,858,218 7.5816 -0.45%
2023-09-06 0 8.810 8.800 8.810 8.760 8.900 2,426,444 21,416,905 8.8265 7.614 7.606 7.614 7.571 7.692 2,807,472 7.6285 -0.90%
2023-09-05 0 8.890 8.870 8.890 8.830 9.070 2,116,000 18,859,956 8.9130 7.683 7.666 7.683 7.632 7.839 2,448,279 7.7034 -1.98%
2023-09-04 0 9.070 9.040 9.070 8.650 9.070 2,935,914 26,415,653 8.9974 7.839 7.813 7.839 7.476 7.839 3,396,945 7.7763 3.89%
2023-08-31 0 8.730 8.730 8.740 8.630 8.810 5,185,776 45,345,427 8.7442 7.545 7.545 7.554 7.459 7.614 6,000,106 7.5574 -0.46%
2023-08-30 0 8.770 8.750 8.770 8.740 8.880 3,089,846 27,226,777 8.8117 7.580 7.562 7.580 7.554 7.675 3,575,049 7.6158 -0.23%
2023-08-29 0 8.790 8.780 8.790 8.600 8.820 4,603,150 40,319,533 8.7591 7.597 7.588 7.597 7.433 7.623 5,325,989 7.5703 1.74%
2023-08-28 0 8.640 8.630 8.640 8.500 8.710 4,009,077 34,584,552 8.6266 7.467 7.459 7.467 7.346 7.528 4,638,628 7.4558 1.17%
2023-08-25 0 8.540 8.540 8.560 8.200 8.680 6,542,000 55,710,348 8.5158 7.381 7.381 7.398 7.087 7.502 7,569,300 7.3600 -1.84%
2023-08-24 0 8.700 8.690 8.710 8.540 8.800 4,268,000 37,069,660 8.6855 7.519 7.511 7.528 7.381 7.606 4,938,210 7.5067 1.16%
2023-08-23 0 8.600 8.590 8.600 8.540 8.720 3,563,107 30,673,416 8.6086 7.433 7.424 7.433 7.381 7.537 4,122,627 7.4403 -0.92%
2023-08-22 0 8.680 8.670 8.680 8.620 8.850 4,430,116 38,618,372 8.7172 7.502 7.493 7.502 7.450 7.649 5,125,784 7.5341 -0.57%
2023-08-21 0 8.730 8.730 8.770 8.720 8.930 3,104,310 27,286,240 8.7898 7.545 7.545 7.580 7.537 7.718 3,591,784 7.5968 -2.02%
2023-08-18 0 8.910 8.910 8.920 8.870 9.320 6,053,200 54,840,121 9.0597 7.701 7.701 7.709 7.666 8.055 7,003,743 7.8301 -2.62%
2023-08-17 0 9.150 9.150 9.190 8.920 9.190 3,720,826 33,809,506 9.0866 7.908 7.908 7.943 7.709 7.943 4,305,113 7.8533 0.55%
2023-08-16 0 9.100 9.100 9.110 9.070 9.250 4,263,598 39,003,665 9.1481 7.865 7.865 7.874 7.839 7.995 4,933,117 7.9065 -1.41%
2023-08-15 0 9.230 9.220 9.230 9.150 9.330 1,965,448 18,157,327 9.2383 7.977 7.969 7.977 7.908 8.064 2,274,085 7.9845 0.22%
2023-08-14 0 9.210 9.200 9.210 9.000 9.320 3,098,536 28,448,168 9.1812 7.960 7.951 7.960 7.779 8.055 3,585,104 7.9351 -0.43%
2023-08-11 0 9.250 9.250 9.280 9.250 9.440 1,760,027 16,348,818 9.2890 7.995 7.995 8.021 7.995 8.159 2,036,407 8.0283 -2.12%
2023-08-10 0 9.450 9.440 9.450 9.350 9.520 1,404,958 13,281,387 9.4532 8.167 8.159 8.167 8.081 8.228 1,625,581 8.1702 -0.53%
2023-08-09 0 9.500 9.480 9.500 9.310 9.500 1,434,447 13,544,568 9.4424 8.211 8.193 8.211 8.046 8.211 1,659,700 8.1609 1.28%
2023-08-08 0 9.380 9.370 9.390 9.260 9.490 1,549,200 14,526,984 9.3771 8.107 8.098 8.116 8.003 8.202 1,792,473 8.1044 0.00%
2023-08-07 0 9.380 9.380 9.400 9.280 9.460 956,832 8,963,213 9.3676 8.107 8.107 8.124 8.021 8.176 1,107,085 8.0962 -0.53%
2023-08-04 0 9.430 9.430 9.450 9.410 9.560 1,378,091 13,044,568 9.4657 8.150 8.150 8.167 8.133 8.263 1,594,495 8.1810 0.00%
2023-08-03 0 9.430 9.410 9.430 9.290 9.500 807,484 7,593,006 9.4033 8.150 8.133 8.150 8.029 8.211 934,284 8.1271 0.43%
2023-08-02 0 9.390 9.380 9.390 9.310 9.670 3,386,129 32,147,790 9.4940 8.116 8.107 8.116 8.046 8.358 3,917,858 8.2055 -1.98%
2023-08-01 0 9.580 9.550 9.580 9.530 9.650 3,412,441 32,694,063 9.5808 8.280 8.254 8.280 8.237 8.340 3,948,302 8.2805 0.52%
2023-07-31 0 9.530 9.530 9.540 9.440 9.600 4,330,888 41,219,278 9.5175 8.237 8.237 8.245 8.159 8.297 5,010,974 8.2258 0.74%
2023-07-28 0 9.460 9.460 9.470 9.430 9.640 2,933,000 27,892,484 9.5099 8.176 8.176 8.185 8.150 8.332 3,393,573 8.2192 0.11%
2023-07-27 0 9.450 9.440 9.450 9.420 9.700 1,698,000 16,116,300 9.4913 8.167 8.159 8.167 8.142 8.384 1,964,639 8.2032 -2.17%
2023-07-26 0 9.660 9.630 9.660 9.530 9.680 2,644,000 25,496,152 9.6430 8.349 8.323 8.349 8.237 8.366 3,059,191 8.3343 0.62%
2023-07-25 0 9.600 9.590 9.600 9.450 9.670 5,223,776 50,077,508 9.5865 8.297 8.288 8.297 8.167 8.358 6,044,073 8.2854 3.23%
2023-07-24 0 9.300 9.290 9.300 9.290 9.680 6,965,072 65,773,007 9.4433 8.038 8.029 8.038 8.029 8.366 8,058,808 8.1616 -2.92%
2023-07-21 0 9.580 9.570 9.580 9.370 9.590 1,803,164 17,185,312 9.5306 8.280 8.271 8.280 8.098 8.288 2,086,318 8.2372 0.84%
2023-07-20 0 9.500 9.490 9.510 9.340 9.530 4,791,617 45,450,082 9.4853 8.211 8.202 8.219 8.072 8.237 5,544,052 8.1980 1.17%
2023-07-19 0 9.390 9.370 9.390 9.140 9.410 4,419,639 41,074,323 9.2936 8.116 8.098 8.116 7.900 8.133 5,113,661 8.0323 1.62%
2023-07-18 0 9.240 9.240 9.260 9.220 9.370 2,689,346 24,912,653 9.2635 7.986 7.986 8.003 7.969 8.098 3,111,658 8.0062 -1.39%
2023-07-14 0 9.370 9.370 9.380 9.220 9.400 3,069,152 28,685,451 9.3464 8.098 8.098 8.107 7.969 8.124 3,551,105 8.0779 -0.32%
2023-07-13 0 9.400 9.360 9.400 9.190 9.400 3,866,000 36,243,818 9.3750 8.124 8.090 8.124 7.943 8.124 4,473,084 8.1026 1.73%
2023-07-12 0 9.240 9.230 9.240 9.070 9.350 4,092,322 37,888,723 9.2585 7.986 7.977 7.986 7.839 8.081 4,734,945 8.0019 0.76%
2023-07-11 0 9.170 9.140 9.170 9.010 9.210 4,818,498 43,841,926 9.0987 7.925 7.900 7.925 7.787 7.960 5,575,154 7.8638 1.10%
2023-07-10 0 9.070 9.040 9.070 8.840 9.080 3,660,900 32,890,506 8.9843 7.839 7.813 7.839 7.640 7.848 4,235,777 7.7649 2.60%
2023-07-07 0 8.840 8.840 8.850 8.730 8.950 1,974,560 17,521,488 8.8736 7.640 7.640 7.649 7.545 7.735 2,284,628 7.6693 0.34%
2023-07-06 0 8.810 8.790 8.810 8.630 9.020 2,729,806 23,993,922 8.7896 7.614 7.597 7.614 7.459 7.796 3,158,471 7.5967 -1.56%
2023-07-05 0 8.950 8.940 8.950 8.700 9.050 2,114,000 18,889,190 8.9353 7.735 7.727 7.735 7.519 7.822 2,445,965 7.7226 -0.33%
2023-07-04 0 8.980 8.950 8.980 8.920 9.080 2,455,936 22,110,177 9.0027 7.761 7.735 7.761 7.709 7.848 2,841,595 7.7809 -0.44%
2023-07-03 0 9.020 9.000 9.020 8.840 9.030 3,163,704 28,353,057 8.9620 7.796 7.779 7.796 7.640 7.804 3,660,505 7.7457 1.01%
2023-06-30 0 8.930 8.910 8.930 8.660 9.000 4,657,468 41,678,112 8.9487 7.718 7.701 7.718 7.485 7.779 5,388,837 7.7342 1.02%
2023-06-29 0 8.840 8.830 8.840 8.760 9.000 3,298,664 29,144,505 8.8352 7.640 7.632 7.640 7.571 7.779 3,816,658 7.6361 -1.01%
2023-06-28 0 8.930 8.900 8.930 8.700 9.030 3,116,143 27,697,842 8.8885 7.718 7.692 7.718 7.519 7.804 3,605,476 7.6822 0.68%
2023-06-27 0 8.870 8.840 8.870 8.550 8.940 3,814,913 33,664,069 8.8243 7.666 7.640 7.666 7.390 7.727 4,413,974 7.6267 5.09%
2023-06-26 0 8.440 8.430 8.440 8.070 8.610 4,361,156 37,032,536 8.4914 7.295 7.286 7.295 6.975 7.441 5,045,995 7.3390 1.93%
2023-06-23 0 8.280 8.280 8.290 8.210 8.500 3,180,588 26,346,621 8.2836 7.156 7.156 7.165 7.096 7.346 3,680,040 7.1593 -3.38%
2023-06-21 0 8.570 8.560 8.570 8.400 8.630 3,078,175 26,314,506 8.5487 7.407 7.398 7.407 7.260 7.459 3,561,545 7.3885 0.59%
2023-06-20 0 8.520 8.520 8.530 8.440 8.730 4,422,006 37,703,936 8.5264 7.364 7.364 7.372 7.295 7.545 5,116,400 7.3692 -2.29%
2023-06-19 0 8.720 8.720 8.730 8.680 8.900 3,639,592 32,047,765 8.8053 7.537 7.537 7.545 7.502 7.692 4,211,123 7.6103 -0.91%
2023-06-16 0 9.040 9.030 9.040 8.900 9.140 5,055,533 45,717,528 9.0431 7.606 7.597 7.606 7.488 7.690 6,008,940 7.6083 0.33%
2023-06-15 0 9.010 8.990 9.010 8.830 9.080 4,622,600 41,372,689 8.9501 7.580 7.564 7.580 7.429 7.639 5,494,362 7.5300 -0.33%
2023-06-14 0 9.040 9.020 9.050 8.950 9.230 3,264,000 29,605,413 9.0703 7.606 7.589 7.614 7.530 7.766 3,879,548 7.6312 -1.63%
2023-06-13 0 9.190 9.140 9.190 9.070 9.200 2,127,000 19,455,230 9.1468 7.732 7.690 7.732 7.631 7.740 2,528,124 7.6955 0.33%
2023-06-12 0 9.160 9.140 9.170 9.070 9.220 1,984,444 18,170,086 9.1563 7.707 7.690 7.715 7.631 7.757 2,358,684 7.7035 -0.65%
2023-06-09 0 9.220 9.200 9.220 9.120 9.270 3,525,739 32,442,071 9.2015 7.757 7.740 7.757 7.673 7.799 4,190,647 7.7415 0.55%
2023-06-08 0 9.170 9.140 9.170 8.970 9.200 2,554,699 23,237,410 9.0959 7.715 7.690 7.715 7.547 7.740 3,036,482 7.6527 0.99%
2023-06-07 0 9.080 9.050 9.080 8.970 9.130 2,067,386 18,707,648 9.0489 7.639 7.614 7.639 7.547 7.681 2,457,268 7.6132 0.55%
2023-06-06 0 9.030 9.020 9.030 8.950 9.200 3,112,823 28,171,166 9.0500 7.597 7.589 7.597 7.530 7.740 3,699,861 7.6141 -0.11%
2023-06-05 0 9.040 9.020 9.040 8.930 9.090 4,926,791 44,345,401 9.0009 7.606 7.589 7.606 7.513 7.648 5,855,919 7.5727 -0.11%
2023-06-02 0 9.050 9.020 9.050 8.740 9.080 5,168,000 46,465,216 8.9909 7.614 7.589 7.614 7.353 7.639 6,142,617 7.5644 3.19%
2023-06-01 0 8.770 8.760 8.770 8.710 8.950 4,891,654 42,945,104 8.7793 7.379 7.370 7.379 7.328 7.530 5,814,156 7.3863 -0.90%
2023-05-31 0 8.850 8.850 8.860 8.690 8.890 8,180,570 72,129,100 8.8171 7.446 7.446 7.454 7.311 7.479 9,723,318 7.4182 -1.34%
2023-05-30 0 8.970 8.950 8.970 8.870 9.130 3,872,000 34,773,550 8.9808 7.547 7.530 7.547 7.463 7.681 4,602,208 7.5558 0.79%
2023-05-29 0 8.900 8.900 8.940 8.880 9.060 2,703,403 24,192,940 8.9491 7.488 7.488 7.522 7.471 7.622 3,213,229 7.5292 -0.45%
2023-05-25 0 8.940 8.940 8.950 8.850 9.120 5,453,990 48,891,995 8.9644 7.522 7.522 7.530 7.446 7.673 6,482,541 7.5421 -1.32%
2023-05-24 0 9.060 9.050 9.060 9.040 9.460 9,201,010 84,060,815 9.1360 7.622 7.614 7.622 7.606 7.959 10,936,200 7.6865 -4.03%
2023-05-23 0 9.440 9.410 9.440 9.380 9.500 5,560,567 52,473,283 9.4367 7.942 7.917 7.942 7.892 7.993 6,609,217 7.9394 -0.53%
2023-05-22 0 9.490 9.460 9.490 9.340 9.540 8,678,986 82,306,020 9.4834 7.984 7.959 7.984 7.858 8.026 10,315,729 7.9787 -0.21%
2023-05-19 0 9.510 9.480 9.510 9.270 9.660 6,822,000 64,515,110 9.4569 8.001 7.976 8.001 7.799 8.127 8,108,540 7.9564 -1.96%
2023-05-18 0 9.700 9.690 9.700 9.440 9.710 8,063,089 77,810,514 9.6502 8.161 8.153 8.161 7.942 8.169 9,583,682 8.1191 2.54%
2023-05-17 0 9.460 9.420 9.460 9.310 9.580 5,964,424 56,358,407 9.4491 7.959 7.925 7.959 7.833 8.060 7,089,236 7.9499 -0.32%
2023-05-16 0 9.490 9.460 9.490 9.400 9.740 4,426,498 42,078,146 9.5060 7.984 7.959 7.984 7.909 8.195 5,261,277 7.9977 -0.32%
2023-05-15 0 9.520 9.520 9.530 9.140 9.580 12,160,569 113,725,002 9.3519 8.010 8.010 8.018 7.690 8.060 14,453,893 7.8681 1.06%
2023-05-12 0 9.420 9.420 9.450 9.380 9.910 9,034,978 85,937,209 9.5116 7.925 7.925 7.951 7.892 8.338 10,738,856 8.0025 -4.17%
2023-05-11 0 9.830 9.820 9.830 9.650 10.14 9,081,006 88,774,571 9.7759 8.270 8.262 8.270 8.119 8.531 10,793,565 8.2248 -1.40%
2023-05-10 0 9.970 9.970 9.980 9.920 10.30 7,569,379 76,421,069 10.096 8.388 8.388 8.397 8.346 8.666 8,996,865 8.4942 -1.68%
2023-05-09 0 10.14 10.14 10.16 10.08 10.60 11,794,443 121,430,443 10.296 8.531 8.531 8.548 8.481 8.918 14,018,720 8.6620 -3.06%
2023-05-08 0 10.46 10.44 10.46 10.40 10.74 8,618,877 91,052,166 10.564 8.800 8.784 8.800 8.750 9.036 10,244,284 8.8881 0.00%
2023-05-05 0 10.46 10.42 10.46 10.36 10.82 8,076,647 85,148,252 10.543 8.800 8.767 8.800 8.716 9.103 9,599,797 8.8698 -0.19%
2023-05-04 0 10.48 10.46 10.48 9.980 10.58 14,243,187 148,166,362 10.403 8.817 8.800 8.817 8.397 8.901 16,929,265 8.7521 5.01%
2023-05-03 0 9.980 9.980 9.990 9.910 10.06 2,549,193 25,415,598 9.9701 8.397 8.397 8.405 8.338 8.464 3,029,937 8.3882 -0.40%
2023-05-02 0 10.02 10.00 10.02 9.690 10.08 9,833,493 97,672,857 9.9327 8.430 8.413 8.430 8.153 8.481 11,687,961 8.3567 2.98%
2023-04-28 0 9.730 9.730 9.740 9.560 9.820 8,175,461 79,460,270 9.7194 8.186 8.186 8.195 8.043 8.262 9,717,246 8.1772 1.14%
2023-04-27 0 9.620 9.600 9.620 9.390 9.660 3,494,227 33,533,665 9.5969 8.094 8.077 8.094 7.900 8.127 4,153,192 8.0742 1.26%
2023-04-26 0 9.500 9.490 9.500 9.350 9.590 6,431,234 61,010,263 9.4866 7.993 7.984 7.993 7.866 8.068 7,644,080 7.9814 0.00%
2023-04-25 0 9.500 9.480 9.500 9.390 9.570 8,802,924 83,591,592 9.4959 7.993 7.976 7.993 7.900 8.052 10,463,040 7.9892 0.00%
2023-04-24 0 9.500 9.480 9.500 9.350 9.670 8,077,651 76,651,808 9.4894 7.993 7.976 7.993 7.866 8.136 9,600,990 7.9837 0.64%
2023-04-21 0 9.440 9.410 9.440 9.310 9.840 11,085,872 106,025,182 9.5640 7.942 7.917 7.942 7.833 8.279 13,176,522 8.0465 0.43%
2023-04-20 0 9.400 9.390 9.400 9.070 9.400 7,118,229 65,948,257 9.2647 7.909 7.900 7.909 7.631 7.909 8,460,634 7.7947 2.62%
2023-04-19 0 9.160 9.130 9.160 9.090 9.250 6,410,032 58,679,604 9.1543 7.707 7.681 7.707 7.648 7.782 7,618,880 7.7019 -0.65%
2023-04-18 0 9.220 9.210 9.220 9.120 9.440 5,339,263 49,224,605 9.2194 7.757 7.749 7.757 7.673 7.942 6,346,178 7.7566 -1.60%
2023-04-17 0 9.370 9.360 9.370 9.090 9.370 8,685,854 80,298,263 9.2447 7.883 7.875 7.883 7.648 7.883 10,323,892 7.7779 1.08%
2023-04-14 0 9.270 9.240 9.270 9.150 9.450 4,636,295 43,091,886 9.2945 7.799 7.774 7.799 7.698 7.951 5,510,639 7.8198 0.98%
2023-04-13 0 9.180 9.170 9.180 9.000 9.210 6,495,962 59,492,004 9.1583 7.723 7.715 7.723 7.572 7.749 7,721,015 7.7052 0.77%
2023-04-12 0 9.110 9.100 9.110 9.020 9.290 8,303,511 75,610,367 9.1058 7.665 7.656 7.665 7.589 7.816 9,869,444 7.6611 0.22%
2023-04-11 0 9.090 9.090 9.100 8.910 9.120 1,848,818 16,744,230 9.0567 7.648 7.648 7.656 7.496 7.673 2,197,481 7.6197 0.89%
2023-04-06 0 9.010 9.000 9.010 8.910 9.280 4,513,012 40,521,596 8.9788 7.580 7.572 7.580 7.496 7.808 5,364,107 7.5542 -2.07%
2023-04-04 0 9.200 9.200 9.210 8.750 9.260 5,897,385 53,574,948 9.0845 7.740 7.740 7.749 7.362 7.791 7,009,554 7.6431 3.60%
2023-04-03 0 8.880 8.870 8.880 8.810 9.050 3,501,261 31,106,874 8.8845 7.471 7.463 7.471 7.412 7.614 4,161,553 7.4748 0.00%
2023-03-31 0 8.880 8.880 8.890 8.820 9.000 5,589,481 49,676,786 8.8875 7.471 7.471 7.479 7.421 7.572 6,643,584 7.4774 -0.78%
2023-03-30 0 8.950 8.940 8.950 8.680 8.990 4,327,301 38,365,815 8.8660 7.530 7.522 7.530 7.303 7.564 5,143,373 7.4593 1.02%
2023-03-29 0 8.860 8.850 8.860 8.830 9.160 5,301,948 47,157,013 8.8943 7.454 7.446 7.454 7.429 7.707 6,301,826 7.4831 -2.32%
2023-03-28 0 9.070 9.050 9.070 8.950 9.150 5,941,976 53,793,062 9.0531 7.631 7.614 7.631 7.530 7.698 7,062,555 7.6167 0.44%
2023-03-27 0 9.030 9.020 9.030 8.950 9.200 5,907,468 53,459,922 9.0495 7.597 7.589 7.597 7.530 7.740 7,021,539 7.6137 -2.38%
2023-03-24 0 9.250 9.240 9.250 9.220 9.530 6,261,151 58,034,475 9.2690 7.782 7.774 7.782 7.757 8.018 7,441,922 7.7983 -1.60%
2023-03-23 0 9.400 9.390 9.400 9.250 9.540 8,408,000 79,105,598 9.4084 7.909 7.900 7.909 7.782 8.026 9,993,639 7.9156 1.08%
2023-03-22 0 9.300 9.290 9.300 9.160 9.550 14,380,108 135,064,673 9.3925 7.824 7.816 7.824 7.707 8.035 17,092,008 7.9022 1.09%
2023-03-21 0 9.200 9.190 9.200 9.200 9.610 7,663,918 71,590,738 9.3413 7.740 7.732 7.740 7.740 8.085 9,109,232 7.8591 -4.76%
2023-03-20 0 9.660 9.640 9.660 9.590 9.900 6,722,352 65,385,839 9.7266 8.127 8.110 8.127 8.068 8.329 7,990,099 8.1834 -0.62%
2023-03-17 0 9.720 9.710 9.720 9.540 9.830 10,129,758 98,367,972 9.7108 8.178 8.169 8.178 8.026 8.270 12,040,098 8.1700 2.64%
2023-03-16 0 9.470 9.470 9.490 9.400 9.700 3,528,981 33,657,619 9.5375 7.967 7.967 7.984 7.909 8.161 4,194,501 8.0242 -1.97%
2023-03-15 0 9.660 9.660 9.670 9.300 9.740 6,370,012 61,386,229 9.6368 8.127 8.127 8.136 7.824 8.195 7,571,313 8.1077 3.76%
2023-03-14 0 9.310 9.310 9.320 9.260 9.640 4,719,364 44,338,825 9.3951 7.833 7.833 7.841 7.791 8.110 5,609,374 7.9044 -2.62%
2023-03-13 0 9.560 9.550 9.560 9.180 9.650 8,169,986 77,616,927 9.5003 8.043 8.035 8.043 7.723 8.119 9,710,738 7.9929 4.37%
2023-03-10 0 9.160 9.150 9.160 9.120 9.390 3,839,257 35,324,948 9.2010 7.707 7.698 7.707 7.673 7.900 4,563,291 7.7411 -2.45%
2023-03-09 0 9.390 9.390 9.400 9.340 9.680 7,014,640 66,342,039 9.4577 7.900 7.900 7.909 7.858 8.144 8,337,509 7.9571 -3.00%
2023-03-08 0 9.680 9.670 9.680 9.500 9.700 6,022,000 57,960,940 9.6249 8.144 8.136 8.144 7.993 8.161 7,157,670 8.0977 -0.21%
2023-03-07 0 9.700 9.690 9.700 9.570 9.960 6,442,715 63,132,964 9.7991 8.161 8.153 8.161 8.052 8.380 7,657,727 8.2443 0.31%
2023-03-06 0 9.670 9.670 9.680 9.500 9.800 7,528,234 73,002,305 9.6971 8.136 8.136 8.144 7.993 8.245 8,947,960 8.1585 -0.21%
2023-03-03 0 9.690 9.690 9.700 9.240 9.750 8,542,438 81,969,200 9.5955 8.153 8.153 8.161 7.774 8.203 10,153,430 8.0731 3.97%
2023-03-02 0 9.320 9.310 9.320 8.950 9.320 5,088,131 46,975,536 9.2324 7.841 7.833 7.841 7.530 7.841 6,047,686 7.7675 3.33%
2023-03-01 0 9.020 9.020 9.030 8.950 9.140 4,867,138 43,919,515 9.0237 7.589 7.589 7.597 7.530 7.690 5,785,016 7.5919 1.01%
2023-02-28 0 8.930 8.930 8.980 8.930 9.170 10,006,951 89,871,873 8.9809 7.513 7.513 7.555 7.513 7.715 11,894,131 7.5560 -1.22%
2023-02-27 0 9.040 9.030 9.040 8.960 9.230 3,888,836 35,214,082 9.0552 7.606 7.597 7.606 7.538 7.766 4,622,219 7.6184 -2.27%
2023-02-24 0 9.250 9.240 9.250 9.190 9.350 3,216,056 29,810,587 9.2693 7.782 7.774 7.782 7.732 7.866 3,822,562 7.7986 -1.49%
2023-02-23 0 9.390 9.380 9.390 9.350 9.530 4,038,824 38,055,305 9.4224 7.900 7.892 7.900 7.866 8.018 4,800,493 7.9274 -1.57%
2023-02-22 0 9.540 9.530 9.540 9.430 9.790 4,591,606 44,033,597 9.5900 8.026 8.018 8.026 7.934 8.237 5,457,523 8.0684 -0.31%
2023-02-21 0 9.570 9.560 9.570 9.510 9.870 3,620,828 34,830,319 9.6194 8.052 8.043 8.052 8.001 8.304 4,303,669 8.0932 -2.45%
2023-02-20 0 9.810 9.800 9.810 9.360 9.910 11,810,984 115,486,604 9.7779 8.253 8.245 8.253 7.875 8.338 14,038,381 8.2265 2.94%
2023-02-17 0 9.530 9.520 9.530 9.350 9.920 11,194,924 107,991,848 9.6465 8.018 8.010 8.018 7.866 8.346 13,306,140 8.1159 1.60%
2023-02-16 0 9.380 9.360 9.380 9.230 9.530 7,248,779 68,503,399 9.4503 7.892 7.875 7.892 7.766 8.018 8,615,804 7.9509 1.08%
2023-02-15 0 9.280 9.260 9.280 9.150 9.380 4,570,812 42,373,292 9.2704 7.808 7.791 7.808 7.698 7.892 5,432,807 7.7995 1.87%
2023-02-14 0 9.110 9.110 9.140 9.080 9.200 1,634,202 14,919,956 9.1298 7.665 7.665 7.690 7.639 7.740 1,942,391 7.6812 -0.44%
2023-02-13 0 9.150 9.130 9.150 8.930 9.280 4,647,196 42,510,404 9.1475 7.698 7.681 7.698 7.513 7.808 5,523,596 7.6961 0.44%
2023-02-10 0 9.110 9.100 9.110 8.950 9.160 3,007,608 27,202,530 9.0446 7.665 7.656 7.665 7.530 7.707 3,574,803 7.6095 -0.11%
2023-02-09 0 9.120 9.120 9.130 8.940 9.170 4,093,313 37,204,224 9.0890 7.673 7.673 7.681 7.522 7.715 4,865,258 7.6469 1.56%
2023-02-08 0 8.980 8.970 8.980 8.900 9.100 3,654,154 32,783,412 8.9715 7.555 7.547 7.555 7.488 7.656 4,343,280 7.5481 0.34%
2023-02-07 0 8.950 8.940 8.950 8.880 9.020 2,557,346 22,898,377 8.9540 7.530 7.522 7.530 7.471 7.589 3,039,628 7.5333 0.34%
2023-02-06 0 8.920 8.910 8.920 8.830 9.180 7,294,335 65,036,170 8.9160 7.505 7.496 7.505 7.429 7.723 8,669,951 7.5013 -2.30%
2023-02-03 0 9.130 9.120 9.130 8.960 9.280 12,622,907 114,869,502 9.1001 7.681 7.673 7.681 7.538 7.808 15,003,422 7.6562 -1.62%
2023-02-02 0 9.280 9.270 9.280 9.200 9.650 4,985,944 46,370,350 9.3002 7.808 7.799 7.808 7.740 8.119 5,926,228 7.8246 -2.62%
2023-02-01 0 9.530 9.510 9.530 9.340 9.530 6,213,993 58,718,707 9.4494 8.018 8.001 8.018 7.858 8.018 7,385,871 7.9501 1.49%
2023-01-31 0 9.390 9.380 9.390 9.280 9.600 10,935,826 103,281,789 9.4444 7.900 7.892 7.900 7.808 8.077 12,998,179 7.9459 1.08%
2023-01-30 0 9.290 9.280 9.290 9.180 9.380 6,480,040 60,219,443 9.2931 7.816 7.808 7.816 7.723 7.892 7,702,091 7.8186 -0.43%
2023-01-27 0 9.330 9.310 9.330 9.110 9.340 6,665,775 61,684,618 9.2539 7.850 7.833 7.850 7.665 7.858 7,922,853 7.7857 1.41%
2023-01-26 0 9.200 9.180 9.200 9.100 9.300 5,856,805 53,736,890 9.1751 7.740 7.723 7.740 7.656 7.824 6,961,322 7.7194 -1.08%
2023-01-20 0 9.300 9.290 9.300 9.160 9.350 4,921,964 45,598,104 9.2642 7.824 7.816 7.824 7.707 7.866 5,850,182 7.7943 1.20%
2023-01-19 0 9.190 9.190 9.200 9.010 9.370 6,543,077 60,442,234 9.2376 7.732 7.732 7.740 7.580 7.883 7,777,016 7.7719 0.11%
2023-01-18 0 9.180 9.160 9.180 8.700 9.220 10,085,704 91,339,953 9.0564 7.723 7.707 7.723 7.320 7.757 11,987,736 7.6195 3.85%
2023-01-17 0 8.840 8.810 8.840 8.550 8.840 7,642,375 66,724,458 8.7309 7.437 7.412 7.437 7.193 7.437 9,083,627 7.3456 3.39%
2023-01-16 0 8.550 8.540 8.550 8.460 9.050 12,171,500 105,023,995 8.6287 7.193 7.185 7.193 7.118 7.614 14,466,885 7.2596 -1.61%
2023-01-13 0 8.690 8.690 8.700 8.570 8.740 6,996,075 60,596,336 8.6615 7.311 7.311 7.320 7.210 7.353 8,315,443 7.2872 0.23%
2023-01-12 0 8.670 8.670 8.680 8.420 8.720 9,096,899 78,124,698 8.5881 7.294 7.294 7.303 7.084 7.336 10,812,455 7.2254 3.34%
2023-01-11 0 8.390 8.380 8.390 8.370 8.580 7,998,200 67,704,684 8.4650 7.059 7.050 7.059 7.042 7.219 9,506,556 7.1219 -1.06%
2023-01-10 0 8.480 8.470 8.480 8.380 8.560 7,230,000 61,083,620 8.4486 7.135 7.126 7.135 7.050 7.202 8,593,483 7.1081 0.95%
2023-01-09 0 8.400 8.400 8.410 8.360 8.530 8,472,060 71,414,122 8.4294 7.067 7.067 7.076 7.034 7.177 10,069,779 7.0919 -1.29%
2023-01-06 0 8.510 8.500 8.510 8.430 8.600 4,974,394 42,283,263 8.5002 7.160 7.151 7.160 7.092 7.235 5,912,499 7.1515 0.12%
2023-01-05 0 8.500 8.490 8.500 8.480 8.790 10,405,637 89,556,557 8.6065 7.151 7.143 7.151 7.135 7.395 12,368,004 7.2410 -2.63%
2023-01-04 0 8.730 8.720 8.730 8.410 8.790 6,741,968 58,686,485 8.7047 7.345 7.336 7.345 7.076 7.395 8,013,415 7.3235 3.07%
2023-01-03 0 8.470 8.450 8.470 8.350 8.700 12,485,483 105,696,053 8.4655 7.126 7.109 7.126 7.025 7.320 14,840,081 7.1223 -3.42%
2022-12-30 0 8.770 8.720 8.770 8.480 8.840 7,984,412 69,133,127 8.6585 7.379 7.336 7.379 7.135 7.437 9,490,167 7.2847 3.42%
2022-12-29 0 8.480 8.470 8.480 8.200 8.500 6,019,776 50,809,246 8.4404 7.135 7.126 7.135 6.899 7.151 7,155,027 7.1012 2.29%
2022-12-28 0 8.290 8.270 8.290 8.200 8.360 2,515,373 20,771,824 8.2579 6.975 6.958 6.975 6.899 7.034 2,989,739 6.9477 1.22%
2022-12-23 0 8.190 8.170 8.190 8.050 8.230 2,853,000 23,251,084 8.1497 6.891 6.874 6.891 6.773 6.924 3,391,038 6.8566 0.99%
2022-12-22 0 8.110 8.090 8.110 8.050 8.250 2,751,473 22,357,841 8.1258 6.823 6.806 6.823 6.773 6.941 3,270,365 6.8365 0.37%
2022-12-21 0 8.080 8.050 8.080 8.020 8.200 2,256,437 18,194,825 8.0635 6.798 6.773 6.798 6.748 6.899 2,681,971 6.7841 0.12%
2022-12-20 0 8.070 8.060 8.070 8.000 8.220 2,633,850 21,284,004 8.0809 6.790 6.781 6.790 6.731 6.916 3,130,560 6.7988 -1.10%
2022-12-19 0 8.160 8.150 8.160 8.060 8.390 4,348,451 35,417,266 8.1448 6.865 6.857 6.865 6.781 7.059 5,168,512 6.8525 -1.81%
2022-12-16 0 8.310 8.300 8.310 8.190 8.430 3,801,147 31,589,050 8.3104 6.991 6.983 6.991 6.891 7.092 4,517,993 6.9918 -0.36%
2022-12-15 0 8.340 8.320 8.340 8.110 8.510 8,354,635 69,103,563 8.2713 7.017 7.000 7.017 6.823 7.160 9,930,210 6.9589 -0.60%
2022-12-14 0 8.390 8.380 8.390 8.270 8.520 7,366,148 61,576,369 8.3594 7.059 7.050 7.059 6.958 7.168 8,755,307 7.0330 0.36%
2022-12-13 0 8.360 8.360 8.380 8.250 8.610 7,032,256 58,810,144 8.3629 7.034 7.034 7.050 6.941 7.244 8,358,447 7.0360 -2.22%
2022-12-12 0 8.550 8.550 8.560 8.410 8.600 9,637,832 81,779,585 8.4853 7.193 7.193 7.202 7.076 7.235 11,455,401 7.1390 -0.58%
2022-12-09 0 8.600 8.590 8.600 8.530 8.760 8,546,350 73,686,953 8.6220 7.235 7.227 7.235 7.177 7.370 10,158,080 7.2540 -0.12%
2022-12-08 0 8.610 8.600 8.610 8.410 8.780 10,049,825 86,028,792 8.5602 7.244 7.235 7.244 7.076 7.387 11,945,090 7.2020 -0.12%
2022-12-07 0 8.620 8.620 8.640 8.590 9.090 11,761,545 103,386,122 8.7902 7.252 7.252 7.269 7.227 7.648 13,979,618 7.3955 -4.22%
2022-12-06 0 9.000 9.000 9.010 8.920 9.300 6,535,191 58,881,100 9.0099 7.572 7.572 7.580 7.505 7.824 7,767,642 7.5803 -1.75%
2022-12-05 0 9.160 9.160 9.170 8.870 9.260 8,920,044 81,566,306 9.1442 7.707 7.707 7.715 7.463 7.791 10,602,247 7.6933 2.46%
2022-12-02 0 8.940 8.940 8.950 8.850 9.150 4,706,899 42,040,505 8.9317 7.522 7.522 7.530 7.446 7.698 5,594,558 7.5145 -0.89%
2022-12-01 0 9.020 9.010 9.020 9.000 9.500 7,911,367 72,301,125 9.1389 7.589 7.580 7.589 7.572 7.993 9,403,347 7.6889 -3.53%
2022-11-30 0 9.350 9.330 9.350 8.930 9.360 10,791,825 99,395,355 9.2102 7.866 7.850 7.866 7.513 7.875 12,827,022 7.7489 3.66%
2022-11-29 0 9.020 9.010 9.020 8.950 9.290 6,454,076 58,750,201 9.1028 7.589 7.580 7.589 7.530 7.816 7,671,230 7.6585 -0.77%
2022-11-28 0 9.090 9.090 9.100 8.660 9.290 10,182,306 92,037,272 9.0389 7.648 7.648 7.656 7.286 7.816 12,102,555 7.6048 1.91%
2022-11-25 0 8.920 8.910 8.920 8.480 8.980 8,576,217 75,116,408 8.7587 7.505 7.496 7.505 7.135 7.555 10,193,579 7.3690 3.72%
2022-11-24 0 8.600 8.580 8.600 8.430 8.620 8,013,748 68,800,207 8.5853 7.235 7.219 7.235 7.092 7.252 9,525,036 7.2231 0.00%
2022-11-23 0 8.600 8.590 8.600 8.390 8.650 9,181,039 78,684,121 8.5703 7.235 7.227 7.235 7.059 7.278 10,912,463 7.2105 2.50%
2022-11-22 0 8.390 8.380 8.390 8.200 8.560 6,338,247 53,252,776 8.4018 7.059 7.050 7.059 6.899 7.202 7,533,557 7.0687 1.70%
2022-11-21 0 8.250 8.230 8.250 8.070 8.300 2,973,280 24,465,081 8.2283 6.941 6.924 6.941 6.790 6.983 3,534,002 6.9228 -1.20%
2022-11-18 0 8.350 8.340 8.350 8.210 8.520 5,701,589 47,656,644 8.3585 7.025 7.017 7.025 6.907 7.168 6,776,834 7.0323 0.97%
2022-11-17 0 8.270 8.270 8.290 8.160 8.400 5,103,955 42,237,865 8.2755 6.958 6.958 6.975 6.865 7.067 6,066,494 6.9625 -2.01%
2022-11-16 0 8.440 8.430 8.440 8.400 8.790 10,054,469 85,543,604 8.5080 7.101 7.092 7.101 7.067 7.395 11,950,610 7.1581 -0.59%
2022-11-15 0 8.490 8.480 8.490 8.370 8.580 7,304,489 61,925,739 8.4778 7.143 7.135 7.143 7.042 7.219 8,682,020 7.1326 0.59%
2022-11-14 0 8.440 8.430 8.440 8.300 8.800 7,793,734 65,850,886 8.4492 7.101 7.092 7.101 6.983 7.404 9,263,530 7.1086 1.44%
2022-11-11 0 8.320 8.310 8.320 8.030 8.440 8,307,427 68,519,461 8.2480 7.000 6.991 7.000 6.756 7.101 9,874,099 6.9393 4.13%
2022-11-10 0 7.990 7.980 7.990 7.780 8.130 4,903,750 38,813,210 7.9150 6.722 6.714 6.722 6.546 6.840 5,828,533 6.6592 -1.72%
2022-11-09 0 8.130 8.110 8.130 7.850 8.370 7,505,796 61,442,232 8.1860 6.840 6.823 6.840 6.604 7.042 8,921,291 6.8871 0.87%
2022-11-08 0 8.060 8.040 8.060 7.860 8.500 6,004,881 48,418,546 8.0632 6.781 6.764 6.781 6.613 7.151 7,137,323 6.7839 -2.77%
2022-11-07 0 8.290 8.280 8.290 7.990 8.500 10,318,853 85,647,184 8.3001 6.975 6.966 6.975 6.722 7.151 12,264,853 6.9831 3.50%
2022-11-04 0 8.010 8.010 8.020 7.920 8.140 6,589,815 53,100,281 8.0579 6.739 6.739 6.748 6.663 6.848 7,832,568 6.7794 1.39%
2022-11-03 0 7.900 7.860 7.900 7.700 7.970 8,986,419 70,876,734 7.8871 6.647 6.613 6.647 6.478 6.705 10,681,140 6.6357 1.02%
2022-11-02 0 7.820 7.800 7.870 7.230 7.940 5,310,000 40,926,742 7.7075 6.579 6.562 6.621 6.083 6.680 6,311,396 6.4846 5.11%
2022-11-01 0 7.440 7.420 7.450 7.050 7.470 8,004,633 58,504,893 7.3089 6.260 6.243 6.268 5.931 6.285 9,514,202 6.1492 5.38%
2022-10-31 0 7.060 7.050 7.060 7.010 7.480 9,870,802 70,364,568 7.1286 5.940 5.931 5.940 5.898 6.293 11,732,306 5.9975 -6.12%
2022-10-28 0 7.520 7.510 7.520 7.450 7.860 7,302,279 55,363,525 7.5817 6.327 6.318 6.327 6.268 6.613 8,679,393 6.3787 -6.00%
2022-10-27 0 8.000 7.970 8.000 7.840 8.130 8,565,676 68,416,569 7.9873 6.731 6.705 6.731 6.596 6.840 10,181,050 6.7200 0.63%
2022-10-26 0 7.950 7.930 7.950 7.510 8.060 12,078,905 94,655,123 7.8364 6.689 6.672 6.689 6.318 6.781 14,356,828 6.5930 1.53%
2022-10-25 0 7.830 7.830 7.840 7.620 8.090 14,765,636 116,417,470 7.8844 6.588 6.588 6.596 6.411 6.806 17,550,241 6.6334 -1.14%
2022-10-24 0 7.920 7.910 7.920 7.860 8.160 10,270,005 82,142,606 7.9983 6.663 6.655 6.663 6.613 6.865 12,206,793 6.7293 -2.22%
2022-10-21 0 8.100 8.100 8.110 7.780 8.170 10,323,500 82,826,998 8.0232 6.815 6.815 6.823 6.546 6.874 12,270,377 6.7502 4.11%
2022-10-20 0 7.780 7.780 7.790 7.360 7.850 9,878,939 76,290,495 7.7225 6.546 6.546 6.554 6.192 6.604 11,741,977 6.4972 4.43%
2022-10-19 0 7.450 7.430 7.450 7.360 7.800 7,064,780 53,657,941 7.5951 6.268 6.251 6.268 6.192 6.562 8,397,105 6.3901 0.00%
2022-10-18 0 7.450 7.440 7.450 7.020 7.470 9,744,654 71,261,291 7.3129 6.268 6.260 6.268 5.906 6.285 11,582,368 6.1526 5.23%
2022-10-17 0 7.080 7.070 7.080 7.000 7.420 6,970,322 49,407,561 7.0883 5.957 5.948 5.957 5.889 6.243 8,284,833 5.9636 -3.01%
2022-10-14 0 7.300 7.270 7.300 7.210 7.500 5,511,141 40,450,390 7.3397 6.142 6.117 6.142 6.066 6.310 6,550,470 6.1752 2.67%
2022-10-13 0 7.110 7.090 7.110 7.050 7.250 4,508,228 32,163,674 7.1344 5.982 5.965 5.982 5.931 6.100 5,358,421 6.0025 0.85%
2022-10-12 0 7.050 7.050 7.060 6.950 7.180 9,042,715 63,797,457 7.0551 5.931 5.931 5.940 5.847 6.041 10,748,052 5.9357 -1.95%
2022-10-11 0 7.190 7.170 7.190 7.120 7.280 3,156,390 22,721,580 7.1986 6.049 6.032 6.049 5.990 6.125 3,751,644 6.0564 -1.24%
2022-10-10 0 7.280 7.270 7.280 7.220 7.590 4,261,269 31,229,427 7.3287 6.125 6.117 6.125 6.074 6.386 5,064,888 6.1659 -3.70%
2022-10-07 0 7.560 7.560 7.570 7.390 7.960 7,929,663 60,092,141 7.5781 6.360 6.360 6.369 6.217 6.697 9,425,093 6.3758 -5.97%
2022-10-06 0 8.040 8.040 8.050 7.900 8.250 4,052,000 32,765,750 8.0863 6.764 6.764 6.773 6.647 6.941 4,816,154 6.8033 -2.55%
2022-10-05 0 8.250 8.230 8.250 8.000 8.280 4,197,842 34,440,800 8.2044 6.941 6.924 6.941 6.731 6.966 4,989,500 6.9027 4.04%
2022-10-03 0 7.930 7.920 7.930 7.780 7.960 2,460,918 19,358,730 7.8665 6.672 6.663 6.672 6.546 6.697 2,925,015 6.6183 -0.25%
2022-09-30 0 7.950 7.940 7.950 7.790 7.970 4,412,541 34,905,717 7.9106 6.689 6.680 6.689 6.554 6.705 5,244,688 6.6554 0.25%
2022-09-29 0 7.930 7.910 7.930 7.860 8.100 3,109,006 24,712,452 7.9487 6.672 6.655 6.672 6.613 6.815 3,695,324 6.6875 -1.00%
2022-09-28 0 8.010 8.010 8.020 7.990 8.400 3,841,274 30,977,905 8.0645 6.739 6.739 6.748 6.722 7.067 4,565,688 6.7849 -3.38%
2022-09-27 0 8.290 8.290 8.300 8.000 8.300 6,550,951 53,956,764 8.2365 6.975 6.975 6.983 6.731 6.983 7,786,374 6.9296 0.36%
2022-09-26 0 8.260 8.250 8.260 8.120 8.440 4,032,283 33,324,672 8.2645 6.949 6.941 6.949 6.832 7.101 4,792,719 6.9532 -2.02%
2022-09-23 0 8.430 8.430 8.450 8.200 8.550 3,880,808 32,802,795 8.4526 7.092 7.092 7.109 6.899 7.193 4,612,677 7.1114 -0.82%
2022-09-22 0 8.500 8.500 8.510 8.420 8.650 3,013,858 25,671,688 8.5179 7.151 7.151 7.160 7.084 7.278 3,582,232 7.1664 -1.39%
2022-09-21 0 8.620 8.610 8.620 8.530 8.770 2,602,756 22,542,654 8.6611 7.252 7.244 7.252 7.177 7.379 3,093,602 7.2869 -1.03%
2022-09-20 0 8.710 8.710 8.720 8.670 8.920 2,268,940 19,856,847 8.7516 7.328 7.328 7.336 7.294 7.505 2,696,832 7.3630 0.11%
2022-09-19 0 8.700 8.700 8.710 8.650 9.010 4,902,619 42,946,701 8.7600 7.320 7.320 7.328 7.278 7.580 5,827,189 7.3701 -3.12%
2022-09-16 0 8.980 8.970 8.980 8.930 9.100 5,561,080 50,101,041 9.0092 7.555 7.547 7.555 7.513 7.656 6,609,827 7.5798 -0.88%
2022-09-15 0 9.060 9.060 9.090 9.040 9.200 3,170,059 28,801,411 9.0854 7.622 7.622 7.648 7.606 7.740 3,767,891 7.6439 0.33%
2022-09-14 0 9.270 9.260 9.270 9.050 9.310 3,371,270 31,042,871 9.2081 7.597 7.589 7.597 7.417 7.630 4,113,547 7.5465 0.22%
2022-09-13 0 9.250 9.250 9.260 9.200 9.450 2,495,181 23,234,964 9.3119 7.581 7.581 7.589 7.540 7.745 3,044,563 7.6316 -0.54%
2022-09-09 0 9.300 9.290 9.300 9.220 9.350 3,586,261 33,356,791 9.3013 7.622 7.614 7.622 7.556 7.663 4,375,874 7.6229 0.76%
2022-09-08 0 9.230 9.230 9.240 9.170 9.450 1,839,826 16,991,940 9.2356 7.564 7.564 7.573 7.515 7.745 2,244,914 7.5691 -2.22%
2022-09-07 0 9.440 9.420 9.440 9.250 9.460 6,246,447 58,678,804 9.3939 7.737 7.720 7.737 7.581 7.753 7,621,772 7.6988 0.64%
2022-09-06 0 9.380 9.370 9.380 9.240 9.450 6,702,652 62,648,124 9.3468 7.687 7.679 7.687 7.573 7.745 8,178,423 7.6602 0.00%
2022-09-05 0 9.380 9.350 9.380 9.080 9.380 5,336,990 49,323,485 9.2418 7.687 7.663 7.687 7.442 7.687 6,512,074 7.5742 0.21%
2022-09-02 0 9.360 9.360 9.370 9.250 9.470 4,965,267 46,440,309 9.3530 7.671 7.671 7.679 7.581 7.761 6,058,506 7.6653 -0.43%
2022-09-01 0 9.400 9.390 9.400 9.000 9.600 13,693,273 128,805,464 9.4065 7.704 7.696 7.704 7.376 7.868 16,708,220 7.7091 3.52%
2022-08-31 0 9.080 9.070 9.080 8.920 9.150 5,976,937 54,170,415 9.0632 7.442 7.433 7.442 7.310 7.499 7,292,922 7.4278 -0.87%
2022-08-30 0 9.160 9.150 9.160 9.010 9.160 3,468,644 31,544,956 9.0943 7.507 7.499 7.507 7.384 7.507 4,232,360 7.4533 -0.87%
2022-08-29 0 9.240 9.220 9.240 9.070 9.260 3,647,840 33,463,790 9.1736 7.573 7.556 7.573 7.433 7.589 4,451,011 7.5182 -0.65%
2022-08-26 0 9.300 9.280 9.300 9.200 9.330 3,978,483 36,902,761 9.2756 7.622 7.605 7.622 7.540 7.646 4,854,454 7.6018 0.11%
2022-08-25 0 9.290 9.270 9.290 9.250 9.400 2,916,100 27,154,488 9.3119 7.614 7.597 7.614 7.581 7.704 3,558,159 7.6316 0.22%
2022-08-24 0 9.270 9.250 9.270 9.200 9.340 9,719,832 89,939,879 9.2532 7.597 7.581 7.597 7.540 7.655 11,859,918 7.5835 0.76%
2022-08-23 0 9.200 9.190 9.200 9.060 9.400 10,482,679 95,934,176 9.1517 7.540 7.532 7.540 7.425 7.704 12,790,726 7.5003 -0.43%
2022-08-22 0 9.240 9.220 9.240 8.730 9.360 21,984,820 201,944,400 9.1856 7.573 7.556 7.573 7.155 7.671 26,825,377 7.5281 6.21%
2022-08-19 0 8.700 8.680 8.700 8.220 8.950 14,485,796 125,234,568 8.6453 7.130 7.114 7.130 6.737 7.335 17,675,239 7.0853 5.45%
2022-08-18 0 8.250 8.240 8.260 8.100 8.350 4,350,230 35,686,777 8.2034 6.761 6.753 6.770 6.638 6.843 5,308,052 6.7231 0.49%
2022-08-17 0 8.210 8.200 8.210 8.110 8.240 2,060,500 16,900,291 8.2020 6.729 6.720 6.729 6.647 6.753 2,514,175 6.7220 1.23%
2022-08-16 0 8.110 8.100 8.110 7.600 8.130 5,965,792 47,821,758 8.0160 6.647 6.638 6.647 6.229 6.663 7,279,324 6.5695 5.60%
2022-08-15 0 7.680 7.670 7.680 7.610 7.940 1,782,400 13,792,022 7.7379 6.294 6.286 6.294 6.237 6.507 2,174,844 6.3416 -1.54%
2022-08-12 0 7.800 7.800 7.810 7.550 7.900 5,321,521 41,330,391 7.7666 6.393 6.393 6.401 6.188 6.474 6,493,199 6.3652 1.30%
2022-08-11 0 7.700 7.690 7.700 7.590 7.730 2,774,000 21,265,560 7.6660 6.311 6.302 6.311 6.220 6.335 3,384,772 6.2827 1.32%
2022-08-10 0 7.600 7.600 7.620 7.510 7.670 3,411,383 25,895,327 7.5909 6.229 6.229 6.245 6.155 6.286 4,162,492 6.2211 -1.30%
2022-08-09 0 7.700 7.700 7.710 7.640 7.830 2,849,454 21,968,137 7.7096 6.311 6.311 6.319 6.261 6.417 3,476,839 6.3184 -1.41%
2022-08-08 0 7.810 7.810 7.820 7.710 7.870 3,984,000 31,079,150 7.8010 6.401 6.401 6.409 6.319 6.450 4,861,186 6.3933 0.51%
2022-08-05 0 7.770 7.770 7.780 7.630 7.820 3,808,767 29,494,674 7.7439 6.368 6.368 6.376 6.253 6.409 4,647,371 6.3465 1.44%
2022-08-04 0 7.660 7.650 7.660 7.500 7.780 6,525,890 49,766,308 7.6260 6.278 6.270 6.278 6.147 6.376 7,962,742 6.2499 -0.52%
2022-08-03 0 7.700 7.690 7.700 7.640 8.090 8,233,618 63,557,620 7.7193 6.311 6.302 6.311 6.261 6.630 10,046,473 6.3264 -2.78%
2022-08-02 0 7.920 7.910 7.920 7.670 7.990 7,624,330 59,945,315 7.8624 6.491 6.483 6.491 6.286 6.548 9,303,034 6.4436 -2.70%
2022-08-01 0 8.140 8.130 8.140 7.820 8.290 6,367,661 50,952,356 8.0017 6.671 6.663 6.671 6.409 6.794 7,769,675 6.5578 -0.12%
2022-07-29 0 8.150 8.140 8.150 8.150 8.390 4,574,000 37,445,636 8.1866 6.679 6.671 6.679 6.679 6.876 5,581,091 6.7094 -3.21%
2022-07-28 0 8.420 8.400 8.420 8.350 8.480 2,724,276 22,968,591 8.4311 6.901 6.884 6.901 6.843 6.950 3,324,100 6.9097 -0.47%
2022-07-27 0 8.460 8.450 8.460 8.400 8.500 2,755,875 23,303,285 8.4559 6.933 6.925 6.933 6.884 6.966 3,362,656 6.9300 -1.05%
2022-07-26 0 8.550 8.550 8.560 8.480 8.600 1,998,300 17,094,641 8.5546 7.007 7.007 7.015 6.950 7.048 2,438,280 7.0109 0.94%
2022-07-25 0 8.470 8.460 8.470 8.330 8.600 3,270,000 27,681,910 8.4654 6.942 6.933 6.942 6.827 7.048 3,989,980 6.9379 -1.28%
2022-07-22 0 8.580 8.570 8.580 8.440 8.620 3,464,000 29,550,600 8.5308 7.032 7.024 7.032 6.917 7.065 4,226,694 6.9914 1.06%
2022-07-21 0 8.490 8.480 8.490 8.420 8.850 9,965,053 85,136,494 8.5435 6.958 6.950 6.958 6.901 7.253 12,159,131 7.0019 -3.19%
2022-07-20 0 8.770 8.770 8.780 8.710 8.850 2,945,122 25,896,597 8.7930 7.187 7.187 7.196 7.138 7.253 3,593,571 7.2064 0.34%
2022-07-19 0 8.740 8.730 8.740 8.610 8.830 6,102,633 53,029,911 8.6897 7.163 7.155 7.163 7.056 7.237 7,446,294 7.1217 -1.58%
2022-07-18 0 8.880 8.880 8.890 8.560 8.920 5,604,141 49,484,864 8.8301 7.278 7.278 7.286 7.015 7.310 6,838,045 7.2367 2.78%
2022-07-15 0 8.640 8.630 8.640 8.630 8.800 3,316,072 28,817,538 8.6903 7.081 7.073 7.081 7.073 7.212 4,046,196 7.1221 -1.82%
2022-07-14 0 8.800 8.790 8.800 8.590 8.900 5,445,112 47,449,443 8.7141 7.212 7.204 7.212 7.040 7.294 6,644,002 7.1417 -1.57%
2022-07-13 0 8.940 8.930 8.940 8.680 9.060 9,166,698 81,778,878 8.9213 7.327 7.319 7.327 7.114 7.425 11,184,996 7.3115 1.48%
2022-07-12 0 8.810 8.800 8.810 8.590 8.900 4,857,197 42,647,656 8.7803 7.220 7.212 7.220 7.040 7.294 5,926,641 7.1959 0.69%
2022-07-11 0 8.750 8.740 8.750 8.630 8.900 4,681,539 40,693,353 8.6923 7.171 7.163 7.171 7.073 7.294 5,712,307 7.1238 -1.57%
2022-07-08 0 8.890 8.890 8.900 8.570 8.890 11,331,351 99,567,003 8.7869 7.286 7.286 7.294 7.024 7.286 13,826,257 7.2013 3.49%
2022-07-07 0 8.590 8.570 8.590 8.080 8.600 15,033,668 126,084,085 8.3868 7.040 7.024 7.040 6.622 7.048 18,343,739 6.8734 6.05%
2022-07-06 0 8.100 8.080 8.100 8.050 8.390 14,612,160 118,454,910 8.1066 6.638 6.622 6.638 6.597 6.876 17,829,425 6.6438 -3.46%
2022-07-05 0 8.390 8.370 8.390 8.280 8.590 9,334,911 78,155,890 8.3724 6.876 6.860 6.876 6.786 7.040 11,390,246 6.8617 -0.94%
2022-07-04 0 8.470 8.450 8.470 8.400 8.680 13,425,062 114,043,788 8.4948 6.942 6.925 6.942 6.884 7.114 16,380,955 6.9620 -2.42%
2022-06-30 0 8.680 8.670 8.680 8.660 8.970 26,901,804 235,805,458 8.7654 7.114 7.106 7.114 7.097 7.351 32,824,969 7.1837 1.88%
2022-06-29 0 8.520 8.520 8.530 8.430 8.740 8,061,600 69,439,946 8.6137 6.983 6.983 6.991 6.909 7.163 9,836,581 7.0594 -0.23%
2022-06-28 0 8.540 8.530 8.540 8.250 8.560 5,110,794 43,272,601 8.4669 6.999 6.991 6.999 6.761 7.015 6,236,074 6.9391 3.02%
2022-06-27 0 8.290 8.260 8.290 8.110 8.300 5,529,789 45,539,022 8.2352 6.794 6.770 6.794 6.647 6.802 6,747,323 6.7492 1.59%
2022-06-24 0 8.160 8.150 8.160 8.120 8.340 5,511,243 45,163,805 8.1948 6.688 6.679 6.688 6.655 6.835 6,724,693 6.7161 -0.85%
2022-06-23 0 8.230 8.220 8.230 8.160 8.350 5,031,751 41,495,355 8.2467 6.745 6.737 6.745 6.688 6.843 6,139,628 6.7586 -0.72%
2022-06-22 0 8.290 8.280 8.290 8.110 8.420 9,157,971 76,168,715 8.3172 6.794 6.786 6.794 6.647 6.901 11,174,348 6.8164 2.22%
2022-06-21 0 8.110 8.090 8.110 8.030 8.220 6,392,325 51,761,364 8.0974 6.647 6.630 6.647 6.581 6.737 7,799,769 6.6363 0.25%
2022-06-20 0 8.090 8.080 8.090 7.800 8.180 8,221,744 66,372,411 8.0728 6.630 6.622 6.630 6.393 6.704 10,031,985 6.6161 1.31%
2022-06-17 0 8.190 8.190 8.200 8.080 8.280 11,810,416 96,721,022 8.1895 6.544 6.544 6.552 6.456 6.616 14,780,771 6.5437 0.00%
2022-06-16 0 8.190 8.180 8.190 8.080 8.480 11,273,887 92,781,975 8.2298 6.544 6.536 6.544 6.456 6.776 14,109,304 6.5759 -1.92%
2022-06-15 0 8.350 8.350 8.370 8.290 8.580 10,882,756 91,529,895 8.4105 6.672 6.672 6.688 6.624 6.856 13,619,802 6.7204 -1.30%
2022-06-14 0 8.460 8.450 8.460 8.430 8.650 4,642,521 39,455,073 8.4986 6.760 6.752 6.760 6.736 6.912 5,810,129 6.7907 -1.86%
2022-06-13 0 8.620 8.600 8.620 8.520 8.790 8,337,843 71,655,856 8.5941 6.888 6.872 6.888 6.808 7.024 10,434,836 6.8670 -2.27%
2022-06-10 0 8.820 8.820 8.830 8.600 8.880 7,411,633 65,268,104 8.8062 7.048 7.048 7.056 6.872 7.095 9,275,681 7.0365 0.46%
2022-06-09 0 8.780 8.770 8.790 8.490 8.800 10,131,271 87,964,680 8.6825 7.016 7.008 7.024 6.784 7.032 12,679,316 6.9377 1.97%
2022-06-08 0 8.610 8.590 8.610 8.440 8.720 14,108,494 121,168,779 8.5884 6.880 6.864 6.880 6.744 6.968 17,656,823 6.8624 0.82%
2022-06-07 0 8.540 8.530 8.540 8.330 8.740 20,260,987 171,923,481 8.4854 6.824 6.816 6.824 6.656 6.984 25,356,686 6.7802 0.00%
2022-06-06 0 8.540 8.520 8.540 8.260 9.100 26,570,001 226,709,783 8.5325 6.824 6.808 6.824 6.600 7.271 33,252,436 6.8178 -6.97%
2022-06-02 0 9.180 9.170 9.180 9.120 9.420 6,222,314 57,240,791 9.1993 7.335 7.327 7.335 7.287 7.527 7,787,245 7.3506 -2.65%
2022-06-01 0 9.430 9.400 9.430 9.150 9.430 5,432,951 50,785,233 9.3476 7.535 7.511 7.535 7.311 7.535 6,799,355 7.4691 2.17%
2022-05-31 0 9.230 9.220 9.230 9.130 9.420 16,206,581 149,439,445 9.2209 7.375 7.367 7.375 7.295 7.527 20,282,585 7.3679 -0.65%
2022-05-30 0 9.290 9.280 9.290 9.260 9.740 11,309,368 105,992,288 9.3721 7.423 7.415 7.423 7.399 7.783 14,153,708 7.4887 -3.73%
2022-05-27 0 9.650 9.620 9.650 9.510 9.830 5,887,802 56,622,913 9.6170 7.711 7.687 7.711 7.599 7.855 7,368,602 7.6843 -0.72%
2022-05-26 0 9.720 9.680 9.720 9.530 9.740 5,108,757 49,233,305 9.6370 7.767 7.735 7.767 7.615 7.783 6,393,625 7.7004 2.75%
2022-05-25 0 9.460 9.450 9.460 9.370 9.680 9,936,474 94,597,394 9.5202 7.559 7.551 7.559 7.487 7.735 12,435,527 7.6070 -1.56%
2022-05-24 0 9.610 9.600 9.610 9.540 9.950 7,661,050 74,481,548 9.7221 7.679 7.671 7.679 7.623 7.950 9,587,827 7.7683 -2.24%
2022-05-23 0 9.830 9.800 9.830 9.750 10.06 2,609,022 25,733,343 9.8632 7.855 7.831 7.855 7.791 8.038 3,265,199 7.8811 -1.01%
2022-05-20 0 9.930 9.920 9.930 9.780 9.980 4,480,120 44,436,721 9.9186 7.934 7.926 7.934 7.815 7.974 5,606,884 7.9254 2.27%
2022-05-19 0 9.710 9.710 9.730 9.450 9.760 8,608,270 83,038,542 9.6464 7.759 7.759 7.775 7.551 7.799 10,773,276 7.7078 -1.22%
2022-05-18 0 9.830 9.820 9.830 9.710 9.890 2,323,984 22,800,249 9.8108 7.855 7.847 7.855 7.759 7.902 2,908,473 7.8393 0.31%
2022-05-17 0 9.800 9.770 9.800 9.470 9.800 6,108,500 59,243,264 9.6985 7.831 7.807 7.831 7.567 7.831 7,644,806 7.7495 2.62%
2022-05-16 0 9.550 9.550 9.570 9.430 9.740 4,352,271 41,576,293 9.5528 7.631 7.631 7.647 7.535 7.783 5,446,880 7.6330 0.00%
2022-05-13 0 9.550 9.530 9.550 9.450 9.790 7,321,446 69,610,483 9.5078 7.631 7.615 7.631 7.551 7.823 9,162,812 7.5971 -0.21%
2022-05-12 0 9.570 9.560 9.570 9.500 9.800 5,328,970 51,121,564 9.5931 7.647 7.639 7.647 7.591 7.831 6,669,222 7.6653 -2.15%
2022-05-11 0 9.780 9.780 9.800 9.740 10.02 4,689,586 46,417,659 9.8980 7.815 7.815 7.831 7.783 8.006 5,869,031 7.9089 -2.10%
2022-05-10 0 9.990 9.980 9.990 9.640 10.10 9,497,745 94,465,698 9.9461 7.982 7.974 7.982 7.703 8.070 11,886,456 7.9473 -0.70%
2022-05-06 0 10.06 10.06 10.10 9.910 10.28 6,156,031 62,258,248 10.113 8.038 8.038 8.070 7.918 8.214 7,704,291 8.0810 -1.76%
2022-05-05 0 10.24 10.20 10.24 10.16 10.70 4,802,500 49,551,300 10.318 8.182 8.150 8.182 8.118 8.550 6,010,343 8.2443 -2.29%
2022-05-04 0 10.48 10.48 10.50 10.30 10.50 3,221,492 33,648,663 10.445 8.374 8.374 8.390 8.230 8.390 4,031,707 8.3460 0.38%
2022-05-03 0 10.44 10.40 10.44 10.00 10.46 4,639,405 47,932,338 10.332 8.342 8.310 8.342 7.990 8.358 5,806,229 8.2553 2.35%
2022-04-29 0 10.20 10.20 10.22 9.910 10.26 8,776,691 88,759,474 10.113 8.150 8.150 8.166 7.918 8.198 10,984,055 8.0808 0.99%
2022-04-28 0 10.10 10.08 10.10 9.360 10.16 12,893,414 128,658,154 9.9786 8.070 8.054 8.070 7.479 8.118 16,136,146 7.9733 7.68%
2022-04-27 0 9.380 9.360 9.380 9.050 9.620 12,212,022 114,600,414 9.3842 7.495 7.479 7.495 7.231 7.687 15,283,382 7.4984 4.69%
2022-04-26 0 8.960 8.950 8.960 8.850 9.220 8,655,908 78,025,121 9.0141 7.159 7.151 7.159 7.071 7.367 10,832,895 7.2026 -0.22%
2022-04-25 0 8.980 8.970 8.980 8.950 9.390 8,714,104 79,444,408 9.1168 7.175 7.167 7.175 7.151 7.503 10,905,727 7.2847 -5.97%
2022-04-22 0 9.550 9.550 9.560 9.020 9.580 18,228,862 170,859,713 9.3730 7.631 7.631 7.639 7.207 7.655 22,813,476 7.4894 4.26%
2022-04-21 0 9.160 9.130 9.160 9.030 9.540 13,473,596 123,410,637 9.1594 7.319 7.295 7.319 7.215 7.623 16,862,246 7.3188 -2.03%
2022-04-20 0 9.350 9.340 9.350 9.320 9.940 8,280,593 78,371,636 9.4645 7.471 7.463 7.471 7.447 7.942 10,363,187 7.5625 -4.88%
2022-04-19 0 9.830 9.820 9.830 9.660 9.930 3,212,211 31,528,646 9.8152 7.855 7.847 7.855 7.719 7.934 4,020,092 7.8428 -1.01%
2022-04-14 0 9.930 9.910 9.930 9.730 10.06 8,167,500 80,595,389 9.8678 7.934 7.918 7.934 7.775 8.038 10,221,651 7.8848 -0.10%
2022-04-13 0 9.940 9.940 9.950 9.800 10.04 5,213,583 51,813,666 9.9382 7.942 7.942 7.950 7.831 8.022 6,524,815 7.9410 -0.20%
2022-04-12 0 9.960 9.960 9.970 9.860 10.20 8,556,463 85,713,655 10.017 7.958 7.958 7.966 7.879 8.150 10,708,439 8.0043 -0.80%
2022-04-11 0 10.04 10.02 10.04 9.990 10.56 11,932,135 121,284,016 10.164 8.022 8.006 8.022 7.982 8.438 14,933,103 8.1218 -4.92%
2022-04-08 0 10.56 10.54 10.56 10.42 11.06 25,069,076 267,872,790 10.685 8.438 8.422 8.438 8.326 8.837 31,374,024 8.5380 1.93%
2022-04-07 0 10.36 10.34 10.36 10.20 10.58 9,320,277 96,792,295 10.385 8.278 8.262 8.278 8.150 8.454 11,664,355 8.2981 -0.38%
2022-04-06 0 10.40 10.40 10.42 10.28 10.64 12,485,239 129,665,646 10.386 8.310 8.310 8.326 8.214 8.502 15,625,314 8.2984 -2.80%
2022-04-04 0 10.70 10.68 10.70 10.50 10.84 3,658,704 39,282,614 10.737 8.550 8.534 8.550 8.390 8.662 4,578,879 8.5791 0.00%
2022-04-01 0 10.70 10.66 10.70 10.10 10.70 7,394,218 77,722,266 10.511 8.550 8.518 8.550 8.070 8.550 9,253,886 8.3989 2.10%
2022-03-31 0 10.48 10.46 10.48 10.06 10.60 9,776,124 102,265,390 10.461 8.374 8.358 8.374 8.038 8.470 12,234,849 8.3585 3.15%
2022-03-30 0 10.16 10.14 10.16 9.900 10.22 6,237,087 63,044,524 10.108 8.118 8.102 8.118 7.910 8.166 7,805,733 8.0767 0.79%
2022-03-29 0 10.08 10.08 10.10 9.870 10.38 5,723,411 57,576,347 10.060 8.054 8.054 8.070 7.887 8.294 7,162,866 8.0382 -1.37%
2022-03-28 0 10.22 10.22 10.24 9.260 10.34 14,440,510 141,825,142 9.8213 8.166 8.166 8.182 7.399 8.262 18,072,342 7.8476 1.19%
2022-03-25 0 10.10 10.06 10.10 9.940 10.30 5,630,764 56,874,180 10.101 8.070 8.038 8.070 7.942 8.230 7,046,918 8.0708 -1.94%
2022-03-24 0 10.30 10.28 10.30 10.20 10.44 6,708,178 69,355,416 10.339 8.230 8.214 8.230 8.150 8.342 8,395,305 8.2612 -0.58%
2022-03-23 0 10.36 10.34 10.36 10.14 10.44 7,548,417 78,050,772 10.340 8.278 8.262 8.278 8.102 8.342 9,446,867 8.2621 0.19%
2022-03-22 0 10.34 10.32 10.34 9.800 10.38 6,440,216 65,961,876 10.242 8.262 8.246 8.262 7.831 8.294 8,059,950 8.1839 4.55%
2022-03-21 0 9.890 9.880 9.890 9.650 10.00 7,985,106 78,516,206 9.8328 7.902 7.895 7.902 7.711 7.990 9,993,384 7.8568 -0.50%
2022-03-18 0 9.940 9.940 9.950 9.100 10.00 21,713,958 213,053,932 9.8118 7.942 7.942 7.950 7.271 7.990 27,175,084 7.8400 6.42%
2022-03-17 0 9.340 9.300 9.340 9.070 9.700 17,361,271 160,918,439 9.2688 7.463 7.431 7.463 7.247 7.751 21,727,683 7.4061 2.64%
2022-03-16 0 9.100 9.040 9.100 8.590 9.110 21,367,241 191,050,504 8.9413 7.271 7.223 7.271 6.864 7.279 26,741,166 7.1444 6.06%
2022-03-15 0 8.580 8.580 8.590 8.440 9.450 27,088,736 236,966,272 8.7478 6.856 6.856 6.864 6.744 7.551 33,901,635 6.9898 -9.68%
2022-03-14 0 9.500 9.490 9.500 9.360 10.08 17,876,490 171,528,166 9.5952 7.591 7.583 7.591 7.479 8.054 22,372,481 7.6669 -6.13%
2022-03-11 0 10.12 10.10 10.12 9.750 10.34 8,749,424 87,512,596 10.002 8.086 8.070 8.086 7.791 8.262 10,949,930 7.9921 -3.62%
2022-03-10 0 10.50 10.48 10.50 10.28 10.60 3,587,142 37,413,008 10.430 8.390 8.374 8.390 8.214 8.470 4,489,319 8.3338 2.34%
2022-03-09 0 10.26 10.24 10.26 10.02 10.84 15,471,731 159,210,079 10.290 8.198 8.182 8.198 8.006 8.662 19,362,918 8.2224 -1.72%
2022-03-08 0 10.44 10.42 10.44 10.20 10.78 19,652,892 206,823,114 10.524 8.342 8.326 8.342 8.150 8.614 24,595,654 8.4089 1.95%
2022-03-07 0 10.24 10.20 10.24 9.600 10.36 14,475,958 146,701,775 10.134 8.182 8.150 8.182 7.671 8.278 18,116,705 8.0976 1.79%
2022-03-04 0 10.06 10.04 10.06 10.00 10.54 13,113,573 133,738,841 10.199 8.038 8.022 8.038 7.990 8.422 16,411,676 8.1490 -4.55%
2022-03-03 0 10.54 10.52 10.54 10.40 10.62 9,813,836 103,259,419 10.522 8.422 8.406 8.422 8.310 8.486 12,282,045 8.4073 1.35%
2022-03-02 0 10.40 10.38 10.40 10.28 10.72 5,879,650 61,254,715 10.418 8.310 8.294 8.310 8.214 8.566 7,358,400 8.3245 -3.35%
2022-03-01 0 10.76 10.74 10.76 10.52 11.14 10,281,060 110,539,939 10.752 8.598 8.582 8.598 8.406 8.901 12,866,778 8.5911 -2.00%
2022-02-28 0 10.98 10.96 10.98 10.58 11.10 8,463,767 92,094,054 10.881 8.773 8.757 8.773 8.454 8.869 10,592,430 8.6943 1.86%
2022-02-25 0 10.78 10.76 10.78 10.52 10.90 9,042,468 96,998,307 10.727 8.614 8.598 8.614 8.406 8.710 11,316,676 8.5713 0.56%
2022-02-24 0 10.72 10.72 10.74 10.52 10.96 11,571,024 124,492,986 10.759 8.566 8.566 8.582 8.406 8.757 14,481,171 8.5969 -1.29%
2022-02-23 0 10.86 10.80 10.86 10.10 10.88 19,740,002 210,688,105 10.673 8.678 8.630 8.678 8.070 8.694 24,704,672 8.5283 6.47%
2022-02-22 0 10.20 10.14 10.20 9.860 10.20 4,932,249 49,426,125 10.021 8.150 8.102 8.150 7.879 8.150 6,172,724 8.0072 -0.20%
2022-02-21 0 10.22 10.18 10.22 9.950 10.26 5,734,902 57,891,094 10.095 8.166 8.134 8.166 7.950 8.198 7,177,247 8.0659 0.99%
2022-02-18 0 10.12 10.10 10.12 9.840 10.22 5,911,675 59,675,101 10.094 8.086 8.070 8.086 7.863 8.166 7,398,479 8.0659 0.60%
2022-02-17 0 10.06 9.990 10.06 9.910 10.28 3,140,000 31,408,710 10.003 8.038 7.982 8.038 7.918 8.214 3,929,719 7.9926 -1.18%
2022-02-16 0 10.18 10.14 10.18 10.08 10.36 4,125,868 41,956,814 10.169 8.134 8.102 8.134 8.054 8.278 5,163,536 8.1256 -0.39%
2022-02-15 0 10.22 10.14 10.22 9.670 10.40 6,187,089 63,201,715 10.215 8.166 8.102 8.166 7.727 8.310 7,743,161 8.1623 -0.58%
2022-02-14 0 10.28 10.26 10.28 10.12 10.60 12,485,652 129,085,108 10.339 8.214 8.198 8.214 8.086 8.470 15,625,831 8.2610 -1.34%
2022-02-11 0 10.42 10.38 10.42 10.08 10.50 10,753,845 111,577,861 10.376 8.326 8.294 8.326 8.054 8.390 13,458,469 8.2905 0.58%
2022-02-10 0 10.36 10.30 10.36 10.10 10.50 6,850,161 70,559,548 10.300 8.278 8.230 8.278 8.070 8.390 8,572,997 8.2304 -0.19%
2022-02-09 0 10.38 10.34 10.38 9.950 10.38 12,914,485 132,397,251 10.252 8.294 8.262 8.294 7.950 8.294 16,162,517 8.1916 3.18%
2022-02-08 0 10.06 10.02 10.06 9.590 10.08 24,234,559 239,436,192 9.8799 8.038 8.006 8.038 7.663 8.054 30,329,624 7.8945 5.56%
2022-02-07 0 9.530 9.500 9.530 9.390 9.700 6,197,086 59,034,842 9.5262 7.615 7.591 7.615 7.503 7.751 7,755,672 7.6118 0.32%
2022-02-04 0 9.500 9.480 9.500 9.090 9.520 2,522,482 23,739,462 9.4112 7.591 7.575 7.591 7.263 7.607 3,156,894 7.5199 3.49%
2022-01-31 0 9.180 9.180 9.190 8.950 9.330 1,834,000 16,836,365 9.1801 7.335 7.335 7.343 7.151 7.455 2,295,257 7.3353 1.10%
2022-01-28 0 9.080 9.070 9.090 8.980 9.360 3,725,649 33,761,902 9.0620 7.255 7.247 7.263 7.175 7.479 4,662,661 7.2409 -2.78%
2022-01-27 0 9.340 9.300 9.340 9.180 9.430 3,489,023 32,369,292 9.2775 7.463 7.431 7.463 7.335 7.535 4,366,523 7.4131 -0.95%
2022-01-26 0 9.430 9.420 9.430 9.210 9.480 3,739,220 35,074,367 9.3801 7.535 7.527 7.535 7.359 7.575 4,679,645 7.4951 1.95%
2022-01-25 0 9.250 9.190 9.250 9.130 9.450 4,617,807 42,727,431 9.2528 7.391 7.343 7.391 7.295 7.551 5,779,199 7.3933 -2.32%
2022-01-24 0 9.470 9.440 9.470 9.310 9.620 3,333,620 31,611,121 9.4825 7.567 7.543 7.567 7.439 7.687 4,172,035 7.5769 -0.53%
2022-01-21 0 9.520 9.450 9.520 9.350 9.540 7,402,040 70,221,655 9.4868 7.607 7.551 7.607 7.471 7.623 9,263,675 7.5803 0.85%
2022-01-20 0 9.440 9.390 9.440 9.330 9.650 9,901,797 93,530,050 9.4458 7.543 7.503 7.543 7.455 7.711 12,392,129 7.5475 -1.77%
2022-01-19 0 9.610 9.600 9.610 9.470 9.750 5,788,615 55,534,416 9.5937 7.679 7.671 7.679 7.567 7.791 7,244,469 7.6658 0.10%
2022-01-18 0 9.600 9.570 9.600 9.430 9.690 6,764,682 64,888,253 9.5922 7.671 7.647 7.671 7.535 7.743 8,466,020 7.6646 0.00%
2022-01-17 0 9.600 9.570 9.600 9.500 9.770 6,094,353 58,649,956 9.6237 7.671 7.647 7.671 7.591 7.807 7,627,101 7.6897 -0.93%
2022-01-14 0 9.690 9.660 9.690 9.550 9.800 4,456,400 43,039,502 9.6579 7.743 7.719 7.743 7.631 7.831 5,577,198 7.7170 -1.52%
2022-01-13 0 9.840 9.810 9.840 9.700 9.950 9,891,220 97,311,641 9.8382 7.863 7.839 7.863 7.751 7.950 12,378,892 7.8611 0.00%
2022-01-12 0 9.840 9.790 9.840 9.660 9.910 7,780,966 76,255,754 9.8003 7.863 7.823 7.863 7.719 7.918 9,737,902 7.8308 -0.10%
2022-01-11 0 9.850 9.840 9.850 9.690 10.04 13,353,521 131,502,357 9.8478 7.871 7.863 7.871 7.743 8.022 16,711,972 7.8688 -1.30%
2022-01-10 0 9.980 9.970 9.980 9.580 10.16 11,777,828 117,732,595 9.9961 7.974 7.966 7.974 7.655 8.118 14,739,987 7.9873 2.04%
2022-01-07 0 9.780 9.770 9.780 9.550 9.810 7,165,441 69,822,701 9.7444 7.815 7.807 7.815 7.631 7.839 8,967,571 7.7861 1.87%
2022-01-06 0 9.600 9.560 9.600 9.380 9.850 8,338,001 80,378,326 9.6400 7.671 7.639 7.671 7.495 7.871 10,435,033 7.7027 0.10%
2022-01-05 0 9.590 9.540 9.590 9.250 9.800 8,208,000 78,082,510 9.5130 7.663 7.623 7.663 7.391 7.831 10,272,337 7.6012 -1.74%
2022-01-04 0 9.760 9.720 9.760 9.660 9.900 4,799,116 46,943,322 9.7817 7.799 7.767 7.799 7.719 7.910 6,006,108 7.8159 -0.51%
2022-01-03 0 9.810 9.810 9.820 9.690 9.950 7,144,993 70,354,804 9.8467 7.839 7.839 7.847 7.743 7.950 8,941,980 7.8679 1.24%
2021-12-31 0 9.690 9.650 9.690 9.430 9.740 6,424,518 61,874,370 9.6310 7.743 7.711 7.743 7.535 7.783 8,040,304 7.6955 1.57%
2021-12-30 0 9.540 9.520 9.540 9.300 9.580 4,591,178 43,714,064 9.5213 7.623 7.607 7.623 7.431 7.655 5,745,873 7.6079 0.63%
2021-12-29 0 9.480 9.450 9.480 9.380 9.500 2,723,471 25,744,492 9.4528 7.575 7.551 7.575 7.495 7.591 3,408,432 7.5532 0.42%
2021-12-28 0 9.440 9.410 9.440 9.310 9.590 4,349,507 41,102,180 9.4498 7.543 7.519 7.543 7.439 7.663 5,443,421 7.5508 -0.11%
2021-12-24 0 9.450 9.450 9.460 9.370 9.530 1,986,269 18,722,884 9.4262 7.551 7.551 7.559 7.487 7.615 2,485,822 7.5319 0.53%
2021-12-23 0 9.400 9.370 9.400 8.990 9.400 12,829,518 119,284,834 9.2977 7.511 7.487 7.511 7.183 7.511 16,056,180 7.4292 4.33%
2021-12-22 0 9.010 9.000 9.010 8.850 9.300 7,907,472 71,513,585 9.0438 7.199 7.191 7.199 7.071 7.431 9,896,225 7.2263 0.33%
2021-12-21 0 8.980 8.970 8.980 8.800 9.080 4,665,827 42,001,116 9.0019 7.175 7.167 7.175 7.032 7.255 5,839,297 7.1928 0.67%
2021-12-20 0 8.920 8.900 8.920 8.230 9.000 5,669,250 50,174,775 8.8503 7.127 7.111 7.127 6.576 7.191 7,095,083 7.0718 -0.67%
2021-12-17 0 8.980 8.980 8.990 8.960 9.190 6,313,151 56,906,133 9.0139 7.175 7.175 7.183 7.159 7.343 7,900,927 7.2025 -1.97%
2021-12-16 0 9.160 9.160 9.170 8.840 9.240 6,953,119 63,536,786 9.1379 7.319 7.319 7.327 7.064 7.383 8,701,849 7.3015 2.35%
2021-12-15 0 8.950 8.950 8.970 8.750 9.070 3,380,440 30,259,381 8.9513 7.151 7.151 7.167 6.992 7.247 4,230,631 7.1525 0.56%
2021-12-14 0 8.900 8.900 8.910 8.800 9.090 4,935,271 43,829,983 8.8810 7.111 7.111 7.119 7.032 7.263 6,176,507 7.0962 -2.31%
2021-12-13 0 9.110 9.100 9.110 8.730 9.200 10,747,462 97,671,625 9.0879 7.279 7.271 7.279 6.976 7.351 13,450,481 7.2616 5.44%
2021-12-10 0 8.640 8.610 8.650 8.580 8.760 2,574,521 22,344,553 8.6791 6.904 6.880 6.912 6.856 7.000 3,222,021 6.9349 -1.93%
2021-12-09 0 8.810 8.790 8.820 8.570 8.860 6,216,000 54,310,710 8.7372 7.040 7.024 7.048 6.848 7.079 7,779,343 6.9814 0.23%
2021-12-08 0 8.790 8.780 8.790 8.480 8.790 7,235,857 62,664,432 8.6603 7.024 7.016 7.024 6.776 7.024 9,055,697 6.9199 2.57%
2021-12-07 0 8.570 8.560 8.570 8.500 8.850 5,028,688 43,453,660 8.6412 6.848 6.840 6.848 6.792 7.071 6,293,418 6.9046 0.12%
2021-12-06 0 8.560 8.550 8.560 8.460 8.950 10,332,111 89,308,558 8.6438 6.840 6.832 6.840 6.760 7.151 12,930,668 6.9067 -2.17%
2021-12-03 0 8.750 8.750 8.760 8.350 8.800 12,980,001 112,460,459 8.6641 6.992 6.992 7.000 6.672 7.032 16,244,510 6.9230 3.43%
2021-12-02 0 8.460 8.450 8.460 8.010 8.500 17,916,060 149,709,485 8.3562 6.760 6.752 6.760 6.400 6.792 22,422,003 6.6769 5.62%
2021-12-01 0 8.010 7.990 8.010 7.770 8.080 5,692,608 45,370,986 7.9702 6.400 6.384 6.400 6.209 6.456 7,124,316 6.3685 1.39%
2021-11-30 0 7.900 7.900 7.910 7.740 8.020 8,322,012 65,637,803 7.8873 6.312 6.312 6.320 6.185 6.408 10,415,023 6.3022 1.28%
2021-11-29 0 7.800 7.790 7.800 7.210 7.850 6,403,275 49,342,906 7.7059 6.233 6.225 6.233 5.761 6.272 8,013,718 6.1573 -1.27%
2021-11-26 0 7.900 7.900 7.910 7.850 8.000 3,175,769 25,085,029 7.8989 6.312 6.312 6.320 6.272 6.392 3,974,484 6.3115 -0.63%
2021-11-25 0 7.950 7.950 7.960 7.920 8.000 3,047,328 24,358,516 7.9934 6.352 6.352 6.360 6.328 6.392 3,813,740 6.3870 -0.87%
2021-11-24 0 8.020 7.980 8.020 7.890 8.040 4,305,052 34,398,944 7.9904 6.408 6.376 6.408 6.304 6.424 5,387,786 6.3846 0.38%
2021-11-23 0 7.990 7.970 7.990 7.890 8.180 5,817,200 46,611,931 8.0128 6.384 6.368 6.384 6.304 6.536 7,280,243 6.4025 0.50%
2021-11-22 0 7.950 7.940 7.950 7.920 8.100 2,716,326 21,683,029 7.9825 6.352 6.344 6.352 6.328 6.472 3,399,490 6.3783 -0.75%
2021-11-19 0 8.010 7.960 8.010 7.820 8.190 4,982,155 39,781,106 7.9847 6.400 6.360 6.400 6.248 6.544 6,235,182 6.3801 0.13%
2021-11-18 0 8.000 7.990 8.000 7.860 8.050 3,228,447 25,823,575 7.9988 6.392 6.384 6.392 6.280 6.432 4,040,411 6.3913 -0.12%
2021-11-17 0 8.010 8.010 8.020 7.710 8.100 8,480,213 67,798,743 7.9949 6.400 6.400 6.408 6.161 6.472 10,613,012 6.3883 2.69%
2021-11-16 0 7.800 7.770 7.800 7.550 7.820 5,895,481 45,628,857 7.7396 6.233 6.209 6.233 6.033 6.248 7,378,212 6.1843 1.30%
2021-11-15 0 7.700 7.680 7.700 7.610 7.840 3,198,823 24,555,317 7.6764 6.153 6.137 6.153 6.081 6.264 4,003,337 6.1337 -1.79%
2021-11-12 0 7.840 7.810 7.840 7.750 7.930 3,980,550 31,264,766 7.8544 6.264 6.240 6.264 6.193 6.336 4,981,670 6.2760 -1.01%
2021-11-11 0 7.920 7.910 7.920 7.720 7.970 3,762,889 29,650,877 7.8798 6.328 6.320 6.328 6.169 6.368 4,709,267 6.2963 1.28%
2021-11-10 0 7.820 7.820 7.830 7.520 7.880 9,475,773 73,117,443 7.7163 6.248 6.248 6.256 6.009 6.296 11,858,958 6.1656 1.30%
2021-11-09 0 7.720 7.690 7.720 7.370 7.740 16,019,614 121,778,982 7.6019 6.169 6.145 6.169 5.889 6.185 20,048,595 6.0742 3.76%
2021-11-08 0 7.440 7.440 7.450 7.370 7.680 6,403,600 47,853,066 7.4728 5.945 5.945 5.953 5.889 6.137 8,014,125 5.9711 -0.93%
2021-11-05 0 7.510 7.500 7.510 7.410 7.680 7,767,035 58,518,837 7.5343 6.001 5.993 6.001 5.921 6.137 9,720,468 6.0202 -0.53%
2021-11-04 0 7.550 7.540 7.550 7.290 7.560 8,475,279 63,312,285 7.4702 6.033 6.025 6.033 5.825 6.041 10,606,837 5.9690 1.89%
2021-11-03 0 7.410 7.400 7.410 7.350 7.530 5,941,626 44,060,974 7.4156 5.921 5.913 5.921 5.873 6.017 7,435,963 5.9254 -0.40%
2021-11-02 0 7.440 7.430 7.440 7.350 7.800 18,332,140 136,213,067 7.4303 5.945 5.937 5.945 5.873 6.233 22,942,728 5.9371 -3.00%
2021-11-01 0 7.670 7.660 7.670 7.560 7.990 10,693,831 81,792,103 7.6485 6.129 6.121 6.129 6.041 6.384 13,383,362 6.1115 -4.01%
2021-10-29 0 7.990 7.990 8.000 7.920 8.070 4,826,941 38,543,535 7.9851 6.384 6.384 6.392 6.328 6.448 6,040,931 6.3804 0.63%
2021-10-28 0 7.940 7.940 7.950 7.920 8.140 5,174,000 41,257,300 7.9740 6.344 6.344 6.352 6.328 6.504 6,475,277 6.3715 -1.73%
2021-10-27 0 8.080 8.070 8.080 7.890 8.140 7,212,104 58,188,925 8.0682 6.456 6.448 6.456 6.304 6.504 9,025,970 6.4468 1.00%
2021-10-26 0 8.000 7.990 8.000 7.910 8.170 4,432,248 35,516,072 8.0131 6.392 6.384 6.392 6.320 6.528 5,546,972 6.4028 -1.60%
2021-10-25 0 8.130 8.090 8.130 7.950 8.180 3,289,674 26,652,716 8.1019 6.496 6.464 6.496 6.352 6.536 4,117,037 6.4738 0.87%
2021-10-22 0 8.060 8.040 8.060 7.990 8.200 8,655,516 69,860,408 8.0712 6.440 6.424 6.440 6.384 6.552 10,832,404 6.4492 0.37%
2021-10-21 0 8.030 8.020 8.030 7.910 8.080 6,768,688 54,065,276 7.9876 6.416 6.408 6.416 6.320 6.456 8,471,033 6.3824 1.65%
2021-10-20 0 7.900 7.900 7.910 7.820 8.260 11,629,073 93,058,263 8.0022 6.312 6.312 6.320 6.248 6.600 14,553,820 6.3941 -4.59%
2021-10-19 0 8.280 8.270 8.290 8.050 8.360 10,840,579 89,600,007 8.2652 6.616 6.608 6.624 6.432 6.680 13,567,017 6.6043 2.60%
2021-10-18 0 8.070 8.070 8.090 7.770 8.180 8,302,296 66,887,813 8.0565 6.448 6.448 6.464 6.209 6.536 10,390,348 6.4375 3.20%
2021-10-15 0 7.820 7.820 7.830 7.770 8.090 13,680,940 108,118,780 7.9029 6.248 6.248 6.256 6.209 6.464 17,121,738 6.3147 -1.64%
2021-10-12 0 7.950 7.940 7.950 7.800 8.130 17,467,418 138,951,851 7.9549 6.352 6.344 6.352 6.233 6.496 21,860,526 6.3563 -0.63%
2021-10-11 0 8.000 7.990 8.000 7.900 8.330 16,633,697 133,509,640 8.0265 6.392 6.384 6.392 6.312 6.656 20,817,122 6.4135 -2.79%
2021-10-08 0 8.230 8.230 8.240 8.140 8.370 26,535,988 219,057,036 8.2551 6.576 6.576 6.584 6.504 6.688 33,209,869 6.5961 -0.12%
2021-10-07 0 8.240 8.220 8.240 7.660 8.290 47,069,651 382,185,028 8.1196 6.584 6.568 6.584 6.121 6.624 58,907,810 6.4878 10.01%
2021-10-06 0 7.490 7.480 7.490 6.850 7.710 29,071,527 213,300,147 7.3371 5.985 5.977 5.985 5.473 6.161 36,383,104 5.8626 8.71%
2021-10-05 0 6.890 6.890 6.910 6.770 7.010 5,776,409 39,934,527 6.9134 5.505 5.505 5.521 5.409 5.601 7,229,193 5.5241 -1.29%
2021-10-04 0 6.980 6.960 6.980 6.620 7.010 7,659,872 52,800,588 6.8931 5.577 5.561 5.577 5.290 5.601 9,586,353 5.5079 2.35%
2021-09-30 0 6.820 6.810 6.820 6.740 7.110 24,472,167 168,496,529 6.8852 5.449 5.441 5.449 5.386 5.681 30,626,991 5.5016 -3.26%
2021-09-29 0 7.050 7.040 7.050 7.010 7.290 11,104,149 79,178,397 7.1305 5.633 5.625 5.633 5.601 5.825 13,896,876 5.6976 -1.95%
2021-09-28 0 7.190 7.190 7.200 7.090 7.280 5,548,144 39,921,998 7.1956 5.745 5.745 5.753 5.665 5.817 6,943,519 5.7495 0.98%
2021-09-27 0 7.120 7.100 7.120 6.990 7.290 7,434,074 53,212,125 7.1579 5.689 5.673 5.689 5.585 5.825 9,303,766 5.7194 -1.79%
2021-09-24 0 7.250 7.240 7.250 7.180 7.460 7,389,149 53,884,887 7.2924 5.793 5.785 5.793 5.737 5.961 9,247,542 5.8269 -1.09%
2021-09-23 0 7.330 7.320 7.330 7.050 7.380 15,322,011 111,695,449 7.2899 5.857 5.849 5.857 5.633 5.897 19,175,543 5.8249 4.71%
2021-09-21 0 7.000 6.980 7.000 6.470 7.030 14,687,693 100,991,550 6.8759 5.593 5.577 5.593 5.170 5.617 18,381,692 5.4941 7.86%
2021-09-20 0 6.490 6.490 6.500 6.260 6.590 8,095,065 51,882,877 6.4092 5.186 5.186 5.194 5.002 5.266 10,130,998 5.1212 -1.96%
2021-09-17 0 6.620 6.610 6.620 6.500 6.800 6,170,312 40,841,922 6.6191 5.290 5.282 5.290 5.194 5.433 7,722,164 5.2889 -1.63%
2021-09-16 0 6.730 6.700 6.730 6.550 6.840 6,940,131 46,121,715 6.6457 5.378 5.354 5.378 5.234 5.465 8,685,595 5.3101 -0.88%
2021-09-15 0 6.790 6.790 6.800 6.670 6.960 8,312,729 56,517,950 6.7990 5.425 5.425 5.433 5.330 5.561 10,403,405 5.4326 0.74%
2021-09-14 0 6.940 6.920 6.940 6.840 7.220 9,312,500 64,794,608 6.9578 5.386 5.370 5.386 5.308 5.603 12,000,456 5.3993 -4.01%
2021-09-13 0 7.230 7.200 7.230 7.110 7.240 4,233,485 30,428,392 7.1876 5.611 5.587 5.611 5.517 5.618 5,455,436 5.5776 -0.82%
2021-09-10 0 7.290 7.240 7.290 7.160 7.450 8,318,083 60,729,612 7.3009 5.657 5.618 5.657 5.556 5.781 10,719,011 5.6656 0.00%
2021-09-09 0 7.290 7.290 7.300 7.010 7.390 13,152,217 95,776,663 7.2822 5.657 5.657 5.665 5.440 5.735 16,948,468 5.6511 1.53%
2021-09-08 0 7.180 7.160 7.180 7.080 7.300 9,906,237 71,331,609 7.2007 5.572 5.556 5.572 5.494 5.665 12,765,569 5.5878 -0.28%
2021-09-07 0 7.200 7.200 7.210 7.140 7.260 13,390,356 96,362,291 7.1964 5.587 5.587 5.595 5.541 5.634 17,255,343 5.5845 0.56%
2021-09-06 0 7.160 7.150 7.160 7.060 7.320 10,968,996 78,618,121 7.1673 5.556 5.548 5.556 5.479 5.680 14,135,083 5.5619 0.00%
2021-09-03 0 7.160 7.150 7.160 6.930 7.250 25,522,397 181,978,114 7.1301 5.556 5.548 5.556 5.378 5.626 32,889,171 5.5331 3.32%
2021-09-02 0 6.930 6.930 6.940 6.450 6.950 31,841,200 216,089,517 6.7865 5.378 5.378 5.386 5.005 5.393 41,031,831 5.2664 8.11%
2021-09-01 0 6.410 6.400 6.410 6.240 6.460 13,216,888 84,295,076 6.3778 4.974 4.966 4.974 4.842 5.013 17,031,805 4.9493 1.75%
2021-08-31 0 6.300 6.270 6.300 6.030 6.320 10,573,915 65,787,735 6.2217 4.889 4.866 4.889 4.679 4.904 13,625,966 4.8281 2.44%
2021-08-30 0 6.150 6.150 6.160 6.110 6.350 8,868,000 55,389,610 6.2460 4.772 4.772 4.780 4.741 4.928 11,427,656 4.8470 -1.28%
2021-08-27 0 6.230 6.200 6.230 6.110 6.340 16,209,907 101,097,889 6.2368 4.835 4.811 4.835 4.741 4.920 20,888,728 4.8398 1.47%
2021-08-26 0 6.140 6.130 6.140 5.810 6.200 19,684,074 119,537,067 6.0728 4.765 4.757 4.765 4.509 4.811 25,365,677 4.7126 4.96%
2021-08-25 0 5.850 5.840 5.850 5.780 5.880 2,212,000 12,883,790 5.8245 4.540 4.532 4.540 4.485 4.563 2,850,471 4.5199 -0.17%
2021-08-24 0 5.860 5.860 5.870 5.810 5.920 4,217,851 24,733,452 5.8640 4.547 4.547 4.555 4.509 4.594 5,435,290 4.5505 0.51%
2021-08-23 0 5.830 5.830 5.840 5.750 5.930 7,540,449 43,949,448 5.8285 4.524 4.524 4.532 4.462 4.602 9,716,921 4.5230 -0.85%
2021-08-20 0 5.880 5.870 5.880 5.660 5.930 8,581,200 49,903,946 5.8155 4.563 4.555 4.563 4.392 4.602 11,058,074 4.5129 -0.68%
2021-08-19 0 5.920 5.910 5.920 5.850 5.950 11,722,553 69,124,657 5.8967 4.594 4.586 4.594 4.540 4.617 15,106,146 4.5759 -1.00%
2021-08-18 0 5.980 5.970 5.980 5.560 6.000 28,808,870 168,951,089 5.8646 4.641 4.633 4.641 4.315 4.656 37,124,251 4.5510 6.79%
2021-08-17 0 5.600 5.560 5.600 5.380 5.600 20,563,166 113,424,675 5.5159 4.346 4.315 4.346 4.175 4.346 26,498,510 4.2804 1.82%
2021-08-16 0 5.500 5.500 5.510 5.430 5.600 9,898,796 54,520,018 5.5077 4.268 4.268 4.276 4.214 4.346 12,755,981 4.2741 1.66%
2021-08-13 0 5.410 5.410 5.420 5.290 5.490 6,004,769 32,387,447 5.3936 4.198 4.198 4.206 4.105 4.260 7,737,983 4.1855 2.08%
2021-08-12 0 5.300 5.280 5.310 5.250 5.330 1,641,486 8,675,340 5.2851 4.113 4.097 4.121 4.074 4.136 2,115,284 4.1013 -0.75%
2021-08-11 0 5.340 5.320 5.340 5.210 5.340 1,915,759 10,163,946 5.3054 4.144 4.128 4.144 4.043 4.144 2,468,723 4.1171 1.52%
2021-08-10 0 5.260 5.250 5.260 5.200 5.330 2,222,751 11,659,337 5.2455 4.082 4.074 4.082 4.035 4.136 2,864,325 4.0705 -1.31%
2021-08-09 0 5.330 5.300 5.330 5.200 5.360 4,204,318 22,386,637 5.3247 4.136 4.113 4.136 4.035 4.159 5,417,851 4.1320 2.50%
2021-08-06 0 5.200 5.190 5.200 5.060 5.290 4,861,921 25,415,731 5.2275 4.035 4.028 4.035 3.927 4.105 6,265,264 4.0566 1.96%
2021-08-05 0 5.100 5.100 5.140 5.090 5.170 3,467,527 17,787,037 5.1296 3.958 3.958 3.989 3.950 4.012 4,468,393 3.9806 -0.39%
2021-08-04 0 5.120 5.120 5.130 5.120 5.220 1,428,850 7,371,080 5.1588 3.973 3.973 3.981 3.973 4.051 1,841,273 4.0033 -1.16%
2021-08-03 0 5.180 5.170 5.180 5.000 5.190 4,215,962 21,612,189 5.1263 4.020 4.012 4.020 3.880 4.028 5,432,856 3.9781 1.37%
2021-08-02 0 5.110 5.100 5.110 4.830 5.150 5,630,101 28,403,294 5.0449 3.965 3.958 3.965 3.748 3.996 7,255,171 3.9149 5.58%
2021-07-30 0 4.840 4.820 4.840 4.800 4.920 4,180,856 20,217,579 4.8358 3.756 3.740 3.756 3.725 3.818 5,387,617 3.7526 -1.22%
2021-07-29 0 4.900 4.900 4.910 4.830 4.910 4,017,710 19,573,505 4.8718 3.802 3.802 3.810 3.748 3.810 5,177,380 3.7806 2.08%
2021-07-28 0 4.800 4.790 4.800 4.720 4.940 5,017,254 24,128,526 4.8091 3.725 3.717 3.725 3.663 3.834 6,465,432 3.7319 -0.41%
2021-07-27 0 4.820 4.820 4.830 4.770 5.040 7,552,279 36,986,171 4.8974 3.740 3.740 3.748 3.702 3.911 9,732,166 3.8004 -3.41%
2021-07-26 0 4.990 4.990 5.000 4.950 5.110 5,326,800 26,689,980 5.0105 3.872 3.872 3.880 3.841 3.965 6,864,325 3.8882 -3.11%
2021-07-23 0 5.150 5.150 5.160 5.140 5.250 2,353,250 12,258,075 5.2090 3.996 3.996 4.004 3.989 4.074 3,032,491 4.0422 -1.34%
2021-07-22 0 5.220 5.200 5.220 5.100 5.230 2,261,054 11,748,634 5.1961 4.051 4.035 4.051 3.958 4.059 2,913,684 4.0322 2.15%
2021-07-21 0 5.110 5.110 5.120 5.060 5.230 4,648,023 23,751,868 5.1101 3.965 3.965 3.973 3.927 4.059 5,989,627 3.9655 -0.78%
2021-07-20 0 5.150 5.140 5.150 5.010 5.160 3,478,265 17,695,766 5.0875 3.996 3.989 3.996 3.888 4.004 4,482,230 3.9480 -0.58%
2021-07-19 0 5.180 5.180 5.190 5.110 5.280 2,760,827 14,261,014 5.1655 4.020 4.020 4.028 3.965 4.097 3,557,711 4.0085 -1.89%
2021-07-16 0 5.280 5.260 5.280 5.180 5.290 3,004,724 15,774,550 5.2499 4.097 4.082 4.097 4.020 4.105 3,872,006 4.0740 1.93%
2021-07-15 0 5.180 5.180 5.200 5.170 5.270 3,944,000 20,550,712 5.2106 4.020 4.020 4.035 4.012 4.090 5,082,395 4.0435 -1.15%
2021-07-14 0 5.240 5.240 5.250 5.200 5.340 4,404,715 23,190,044 5.2648 4.066 4.066 4.074 4.035 4.144 5,676,090 4.0856 -1.32%
2021-07-13 0 5.310 5.280 5.310 5.110 5.320 7,287,541 38,303,135 5.2560 4.121 4.097 4.121 3.965 4.128 9,391,014 4.0787 3.91%
2021-07-12 0 5.110 5.090 5.110 4.990 5.130 4,572,837 23,271,388 5.0890 3.965 3.950 3.965 3.872 3.981 5,892,739 3.9492 2.40%
2021-07-09 0 4.990 4.980 4.990 4.880 5.060 5,499,797 27,312,850 4.9662 3.872 3.865 3.872 3.787 3.927 7,087,256 3.8538 -1.38%
2021-07-08 0 5.060 5.060 5.080 5.050 5.190 5,043,210 25,692,367 5.0944 3.927 3.927 3.942 3.919 4.028 6,498,880 3.9534 -2.32%
2021-07-07 0 5.180 5.170 5.180 5.170 5.250 2,920,064 15,142,272 5.1856 4.020 4.012 4.020 4.012 4.074 3,762,910 4.0241 -1.15%
2021-07-06 0 5.240 5.210 5.240 5.180 5.290 3,182,000 16,599,140 5.2166 4.066 4.043 4.066 4.020 4.105 4,100,451 4.0481 0.00%
2021-07-05 0 5.240 5.230 5.240 5.230 5.270 2,057,003 10,793,215 5.2471 4.066 4.059 4.066 4.059 4.090 2,650,736 4.0718 0.00%
2021-07-02 0 5.240 5.230 5.240 5.210 5.300 3,490,137 18,298,117 5.2428 4.066 4.059 4.066 4.043 4.113 4,497,529 4.0685 -1.13%
2021-06-30 0 5.300 5.280 5.300 5.250 5.330 3,453,247 18,255,206 5.2864 4.113 4.097 4.113 4.074 4.136 4,449,991 4.1023 -0.19%
2021-06-29 0 5.310 5.310 5.320 5.270 5.390 4,128,000 21,952,232 5.3179 4.121 4.121 4.128 4.090 4.183 5,319,504 4.1267 -0.93%
2021-06-28 0 5.360 5.350 5.360 5.310 5.410 1,690,000 9,045,060 5.3521 4.159 4.152 4.159 4.121 4.198 2,177,801 4.1533 0.00%
2021-06-25 0 5.360 5.360 5.370 5.320 5.450 4,248,317 22,761,978 5.3579 4.159 4.159 4.167 4.128 4.229 5,474,550 4.1578 -0.56%
2021-06-24 0 5.390 5.360 5.390 5.300 5.480 4,098,254 22,116,479 5.3966 4.183 4.159 4.183 4.113 4.253 5,281,172 4.1878 1.51%
2021-06-23 0 5.310 5.310 5.320 5.300 5.410 4,459,000 23,805,390 5.3387 4.121 4.121 4.128 4.113 4.198 5,746,044 4.1429 -0.38%
2021-06-22 0 5.330 5.330 5.340 5.320 5.440 6,444,055 34,473,764 5.3497 4.136 4.136 4.144 4.128 4.222 8,304,064 4.1514 -1.30%
2021-06-21 0 5.400 5.390 5.400 5.360 5.520 4,385,079 23,773,973 5.4216 4.190 4.183 4.190 4.159 4.284 5,650,786 4.2072 -1.28%
2021-06-18 0 5.470 5.450 5.470 5.380 5.490 7,439,834 40,536,687 5.4486 4.245 4.229 4.245 4.175 4.260 9,587,265 4.2282 -0.55%
2021-06-17 0 5.500 5.490 5.500 5.440 5.620 5,280,122 29,040,284 5.4999 4.268 4.260 4.268 4.222 4.361 6,804,174 4.2680 -1.26%
2021-06-16 0 5.760 5.750 5.760 5.710 5.880 8,921,888 51,740,836 5.7993 4.322 4.315 4.322 4.285 4.412 11,889,279 4.3519 -0.69%
2021-06-15 0 5.800 5.800 5.810 5.750 6.070 5,181,756 30,260,700 5.8399 4.352 4.352 4.360 4.315 4.555 6,905,191 4.3823 -2.68%
2021-06-11 0 5.960 5.940 5.960 5.640 6.080 17,721,152 104,798,032 5.9137 4.472 4.457 4.472 4.232 4.563 23,615,150 4.4377 5.11%
2021-06-10 0 5.670 5.670 5.690 5.620 5.740 3,830,724 21,680,653 5.6597 4.255 4.255 4.270 4.217 4.307 5,104,810 4.2471 -0.35%
2021-06-09 0 5.690 5.690 5.700 5.540 5.750 9,223,921 52,207,944 5.6601 4.270 4.270 4.277 4.157 4.315 12,291,767 4.2474 2.71%
2021-06-08 0 5.540 5.540 5.550 5.460 5.580 4,029,940 22,232,008 5.5167 4.157 4.157 4.165 4.097 4.187 5,370,285 4.1398 1.28%
2021-06-07 0 5.470 5.470 5.480 5.470 5.620 5,795,725 31,897,049 5.5035 4.105 4.105 4.112 4.105 4.217 7,723,365 4.1299 -3.01%
2021-06-04 0 5.640 5.640 5.660 5.290 5.740 21,219,216 118,561,354 5.5875 4.232 4.232 4.247 3.970 4.307 28,276,659 4.1929 6.02%
2021-06-03 0 5.320 5.320 5.370 5.240 5.400 8,401,194 44,663,371 5.3163 3.992 3.992 4.030 3.932 4.052 11,195,404 3.9894 -0.19%
2021-06-02 0 5.330 5.330 5.340 5.260 5.460 9,535,119 50,845,184 5.3324 4.000 4.000 4.007 3.947 4.097 12,706,469 4.0015 -1.30%
2021-06-01 0 5.400 5.400 5.430 5.390 5.490 4,697,146 25,477,132 5.4240 4.052 4.052 4.075 4.045 4.120 6,259,402 4.0702 -2.00%
2021-05-31 0 5.510 5.460 5.510 5.410 5.510 4,705,170 25,654,461 5.4524 4.135 4.097 4.135 4.060 4.135 6,270,094 4.0916 0.55%
2021-05-28 0 5.480 5.460 5.480 5.310 5.560 8,527,812 46,481,118 5.4505 4.112 4.097 4.112 3.985 4.172 11,364,135 4.0902 -0.36%
2021-05-27 0 5.500 5.490 5.500 5.480 5.620 9,230,045 50,822,824 5.5062 4.127 4.120 4.127 4.112 4.217 12,299,928 4.1320 -0.54%
2021-05-26 0 5.530 5.530 5.540 5.450 5.550 2,607,103 14,392,079 5.5203 4.150 4.150 4.157 4.090 4.165 3,474,217 4.1425 0.55%
2021-05-25 0 5.500 5.470 5.500 5.420 5.530 4,173,581 22,777,123 5.4575 4.127 4.105 4.127 4.067 4.150 5,561,701 4.0954 0.00%
2021-05-24 0 5.500 5.500 5.510 5.500 5.600 2,622,300 14,488,757 5.5252 4.127 4.127 4.135 4.127 4.202 3,494,469 4.1462 -1.26%
2021-05-21 0 5.570 5.570 5.580 5.500 5.600 2,625,634 14,576,389 5.5516 4.180 4.180 4.187 4.127 4.202 3,498,911 4.1660 0.00%
2021-05-20 0 5.570 5.520 5.570 5.450 5.570 3,698,564 20,347,327 5.5014 4.180 4.142 4.180 4.090 4.180 4,928,694 4.1283 0.00%
2021-05-18 0 5.570 5.550 5.570 5.510 5.620 4,710,701 26,132,170 5.5474 4.180 4.165 4.180 4.135 4.217 6,277,465 4.1629 0.18%
2021-05-17 0 5.560 5.560 5.590 5.530 5.650 4,084,540 22,784,132 5.5781 4.172 4.172 4.195 4.150 4.240 5,443,045 4.1859 -1.24%
2021-05-14 0 5.630 5.600 5.630 5.520 5.650 2,674,000 14,908,480 5.5753 4.225 4.202 4.225 4.142 4.240 3,563,364 4.1838 0.90%
2021-05-13 0 5.580 5.580 5.590 5.500 5.700 4,239,526 23,801,221 5.6141 4.187 4.187 4.195 4.127 4.277 5,649,579 4.2129 -1.41%
2021-05-12 0 5.660 5.640 5.660 5.540 5.810 7,538,000 42,485,900 5.6362 4.247 4.232 4.247 4.157 4.360 10,045,115 4.2295 -1.39%
2021-05-11 0 5.740 5.740 5.750 5.420 5.790 14,392,750 81,555,818 5.6665 4.307 4.307 4.315 4.067 4.345 19,179,732 4.2522 3.80%
2021-05-10 0 5.530 5.520 5.530 5.450 5.560 5,869,649 32,305,063 5.5037 4.150 4.142 4.150 4.090 4.172 7,821,875 4.1301 1.47%
2021-05-07 0 5.450 5.430 5.450 5.410 5.560 4,661,225 25,549,176 5.4812 4.090 4.075 4.090 4.060 4.172 6,211,533 4.1132 0.37%
2021-05-06 0 5.430 5.410 5.430 5.360 5.470 6,823,553 36,960,029 5.4165 4.075 4.060 4.075 4.022 4.105 9,093,045 4.0646 1.50%
2021-05-05 0 5.350 5.340 5.350 5.310 5.390 3,544,307 18,961,222 5.3498 4.015 4.007 4.015 3.985 4.045 4,723,132 4.0145 0.00%
2021-05-04 0 5.350 5.340 5.350 5.310 5.420 3,229,728 17,261,480 5.3446 4.015 4.007 4.015 3.985 4.067 4,303,925 4.0106 0.19%
2021-05-03 0 5.340 5.330 5.340 5.300 5.480 4,482,406 23,975,268 5.3487 4.007 4.000 4.007 3.977 4.112 5,973,240 4.0138 -2.20%
2021-04-30 0 5.460 5.460 5.470 5.460 5.560 3,013,580 16,515,595 5.4804 4.097 4.097 4.105 4.097 4.172 4,015,887 4.1126 -1.09%
2021-04-29 0 5.520 5.490 5.520 5.460 5.540 2,968,252 16,335,327 5.5033 4.142 4.120 4.142 4.097 4.157 3,955,483 4.1298 1.28%
2021-04-28 0 5.450 5.440 5.450 5.420 5.580 8,468,166 46,469,531 5.4876 4.090 4.082 4.090 4.067 4.187 11,284,651 4.1179 -1.45%
2021-04-27 0 5.530 5.520 5.530 5.450 5.580 6,103,465 33,721,975 5.5251 4.150 4.142 4.150 4.090 4.187 8,133,458 4.1461 0.36%
2021-04-26 0 5.510 5.500 5.510 5.480 5.640 6,631,424 36,733,466 5.5393 4.135 4.127 4.135 4.112 4.232 8,837,014 4.1568 -1.08%
2021-04-23 0 5.570 5.570 5.580 5.530 5.670 5,712,888 31,887,790 5.5817 4.180 4.180 4.187 4.150 4.255 7,612,976 4.1886 -0.71%
2021-04-22 0 5.610 5.600 5.620 5.590 5.760 3,437,034 19,368,235 5.6352 4.210 4.202 4.217 4.195 4.322 4,580,180 4.2287 -1.75%
2021-04-21 0 5.710 5.710 5.720 5.630 5.760 4,854,802 27,636,045 5.6925 4.285 4.285 4.292 4.225 4.322 6,469,494 4.2717 -1.21%
2021-04-20 0 5.780 5.770 5.780 5.680 5.830 19,988,864 115,411,656 5.7738 4.337 4.330 4.337 4.262 4.375 26,637,096 4.3327 2.48%
2021-04-19 0 5.640 5.630 5.640 5.350 5.650 32,991,554 183,137,220 5.5510 4.232 4.225 4.232 4.015 4.240 43,964,439 4.1656 5.82%
2021-04-16 0 5.330 5.330 5.340 5.250 5.350 7,807,815 41,399,432 5.3023 4.000 4.000 4.007 3.940 4.015 10,404,669 3.9789 0.76%
2021-04-15 0 5.290 5.280 5.290 5.260 5.340 3,687,379 19,498,253 5.2878 3.970 3.962 3.970 3.947 4.007 4,913,789 3.9681 -0.19%
2021-04-14 0 5.300 5.300 5.310 5.240 5.360 10,098,355 53,649,484 5.3127 3.977 3.977 3.985 3.932 4.022 13,457,035 3.9867 -0.38%
2021-04-13 0 5.320 5.310 5.320 5.160 5.320 13,704,435 71,733,767 5.2343 3.992 3.985 3.992 3.872 3.992 18,262,486 3.9279 2.70%
2021-04-12 0 5.180 5.160 5.180 5.140 5.240 5,924,332 30,700,222 5.1821 3.887 3.872 3.887 3.857 3.932 7,894,746 3.8887 0.00%
2021-04-09 0 5.180 5.160 5.180 5.130 5.240 8,106,477 41,794,113 5.1556 3.887 3.872 3.887 3.850 3.932 10,802,665 3.8689 -0.19%
2021-04-08 0 5.190 5.190 5.200 5.180 5.310 12,713,375 66,261,325 5.2119 3.895 3.895 3.902 3.887 3.985 16,941,803 3.9111 -2.08%
2021-04-07 0 5.300 5.280 5.300 5.250 5.440 11,528,120 61,297,810 5.3172 3.977 3.962 3.977 3.940 4.082 15,362,336 3.9901 0.57%
2021-04-01 0 5.270 5.270 5.290 5.250 5.340 6,656,917 35,164,943 5.2825 3.955 3.955 3.970 3.940 4.007 8,870,986 3.9640 -1.13%
2021-03-31 0 5.330 5.290 5.330 5.260 5.430 6,800,410 36,214,183 5.3253 4.000 3.970 4.000 3.947 4.075 9,062,205 3.9962 -0.19%
2021-03-30 0 5.340 5.330 5.340 5.330 5.520 11,148,795 60,189,537 5.3987 4.007 4.000 4.007 4.000 4.142 14,856,848 4.0513 -1.11%
2021-03-29 0 5.400 5.390 5.400 5.300 5.520 12,087,181 65,767,164 5.4411 4.052 4.045 4.052 3.977 4.142 16,107,339 4.0831 2.47%
2021-03-26 0 5.270 5.260 5.270 5.180 5.350 9,325,000 49,190,120 5.2751 3.955 3.947 3.955 3.887 4.015 12,426,465 3.9585 -0.57%
2021-03-25 0 5.300 5.290 5.300 5.150 5.450 12,488,840 66,798,219 5.3486 3.977 3.970 3.977 3.865 4.090 16,642,588 4.0137 2.12%
2021-03-24 0 5.190 5.190 5.210 5.140 5.290 6,340,907 33,046,041 5.2116 3.895 3.895 3.910 3.857 3.970 8,449,872 3.9108 -1.89%
2021-03-23 0 5.290 5.280 5.290 5.230 5.380 3,308,156 17,454,860 5.2763 3.970 3.962 3.970 3.925 4.037 4,408,438 3.9594 -1.49%
2021-03-22 0 5.370 5.350 5.370 5.300 5.400 5,217,000 27,940,894 5.3557 4.030 4.015 4.030 3.977 4.052 6,952,157 4.0190 -0.56%
2021-03-19 0 5.400 5.260 5.400 5.220 5.420 8,169,654 43,613,493 5.3385 4.052 3.947 4.052 3.917 4.067 10,886,855 4.0061 0.19%
2021-03-18 0 5.390 5.390 5.400 5.370 5.540 3,973,374 21,610,562 5.4388 4.045 4.045 4.052 4.030 4.157 5,294,905 4.0814 -0.19%
2021-03-17 0 5.400 5.400 5.410 5.400 5.600 7,750,215 42,237,984 5.4499 4.052 4.052 4.060 4.052 4.202 10,327,912 4.0897 -2.35%
2021-03-16 0 5.530 5.520 5.530 5.260 5.530 11,178,141 60,467,505 5.4094 4.150 4.142 4.150 3.947 4.150 14,895,955 4.0593 4.54%
2021-03-15 0 5.290 5.280 5.290 5.250 5.400 6,372,024 33,848,024 5.3120 3.970 3.962 3.970 3.940 4.052 8,491,339 3.9862 0.76%
2021-03-12 0 5.250 5.250 5.260 5.220 5.390 5,773,751 30,638,894 5.3066 3.940 3.940 3.947 3.917 4.045 7,694,082 3.9821 -0.94%
2021-03-11 0 5.300 5.290 5.300 5.050 5.450 13,669,878 72,179,725 5.2802 3.977 3.970 3.977 3.790 4.090 18,216,435 3.9623 3.92%
2021-03-10 0 5.100 5.090 5.100 5.050 5.180 4,522,269 23,018,808 5.0901 3.827 3.820 3.827 3.790 3.887 6,026,361 3.8197 0.20%
2021-03-09 0 5.090 5.080 5.090 5.020 5.200 9,428,000 48,115,858 5.1035 3.820 3.812 3.820 3.767 3.902 12,563,722 3.8297 -2.12%
2021-03-08 0 5.200 5.200 5.210 5.160 5.410 8,651,165 45,252,842 5.2308 3.902 3.902 3.910 3.872 4.060 11,528,515 3.9253 -2.62%
2021-03-05 0 5.340 5.340 5.350 5.130 5.420 10,693,964 56,464,763 5.2801 4.007 4.007 4.015 3.850 4.067 14,250,742 3.9622 -0.74%
2021-03-04 0 5.380 5.380 5.400 5.330 5.500 11,028,613 59,444,220 5.3900 4.037 4.037 4.052 4.000 4.127 14,696,694 4.0447 -2.36%
2021-03-03 0 5.510 5.510 5.520 5.500 5.630 6,442,460 35,725,965 5.5454 4.135 4.135 4.142 4.127 4.225 8,585,201 4.1613 0.18%
2021-03-02 0 5.500 5.500 5.550 5.450 5.690 16,971,650 94,606,885 5.5744 4.127 4.127 4.165 4.090 4.270 22,616,366 4.1831 -0.90%
2021-03-01 0 5.550 5.550 5.560 5.350 5.590 12,084,186 66,267,557 5.4838 4.165 4.165 4.172 4.015 4.195 16,103,347 4.1151 3.74%
2021-02-26 0 5.350 5.350 5.370 5.210 5.570 19,353,605 104,535,115 5.4013 4.015 4.015 4.030 3.910 4.180 25,790,552 4.0532 -1.29%
2021-02-25 0 5.420 5.420 5.430 5.250 5.500 18,310,121 99,241,230 5.4200 4.067 4.067 4.075 3.940 4.127 24,400,008 4.0673 4.43%
2021-02-24 0 5.190 5.190 5.200 5.150 5.460 14,442,914 76,100,605 5.2691 3.895 3.895 3.902 3.865 4.097 19,246,581 3.9540 -1.89%
2021-02-23 0 5.290 5.290 5.300 5.130 5.410 18,819,400 99,790,156 5.3025 3.970 3.970 3.977 3.850 4.060 25,078,672 3.9791 1.15%
2021-02-22 0 5.230 5.220 5.230 5.180 5.410 26,870,784 142,588,838 5.3065 3.925 3.917 3.925 3.887 4.060 35,807,920 3.9820 0.38%
2021-02-19 0 5.210 5.210 5.220 4.830 5.230 45,184,522 227,419,136 5.0331 3.910 3.910 3.917 3.625 3.925 60,212,749 3.7769 6.98%
2021-02-18 0 4.870 4.860 4.870 4.810 5.000 8,687,771 42,404,772 4.8810 3.655 3.647 3.655 3.609 3.752 11,577,296 3.6628 -1.22%
2021-02-17 0 4.930 4.930 4.940 4.820 5.000 27,895,955 136,823,926 4.9048 3.700 3.700 3.707 3.617 3.752 37,174,060 3.6806 2.28%
2021-02-16 0 4.820 4.820 4.830 4.760 4.840 14,591,635 70,134,073 4.8065 3.617 3.617 3.625 3.572 3.632 19,444,766 3.6068 1.26%
2021-02-11 0 4.760 4.740 4.760 4.710 4.770 1,666,421 7,905,719 4.7441 3.572 3.557 3.572 3.534 3.579 2,220,667 3.5601 0.63%
2021-02-10 0 4.730 4.710 4.730 4.640 4.790 4,856,642 22,899,464 4.7151 3.549 3.534 3.549 3.482 3.594 6,471,946 3.5383 -0.42%
2021-02-09 0 4.750 4.750 4.770 4.670 4.800 8,641,561 40,969,267 4.7410 3.564 3.564 3.579 3.504 3.602 11,515,716 3.5577 1.50%
2021-02-08 0 4.680 4.680 4.710 4.570 4.780 18,021,800 85,114,368 4.7229 3.512 3.512 3.534 3.429 3.587 24,015,793 3.5441 1.30%
2021-02-05 0 4.620 4.590 4.620 4.540 4.690 8,382,085 38,439,502 4.5859 3.467 3.444 3.467 3.407 3.519 11,169,940 3.4413 -0.86%
2021-02-04 0 4.660 4.600 4.660 4.570 4.800 11,082,202 51,523,579 4.6492 3.497 3.452 3.497 3.429 3.602 14,768,107 3.4888 -1.06%
2021-02-03 0 4.710 4.710 4.770 4.590 4.770 13,151,400 61,821,420 4.7007 3.534 3.534 3.579 3.444 3.579 17,525,513 3.5275 1.73%
2021-02-02 0 4.630 4.610 4.630 4.570 4.670 7,467,230 34,447,099 4.6131 3.474 3.459 3.474 3.429 3.504 9,950,807 3.4617 1.98%
2021-02-01 0 4.540 4.540 4.590 4.450 4.610 8,328,770 37,884,423 4.5486 3.407 3.407 3.444 3.339 3.459 11,098,892 3.4134 1.57%
2021-01-29 0 4.470 4.470 4.500 4.450 4.630 13,951,092 63,364,177 4.5419 3.354 3.354 3.377 3.339 3.474 18,591,180 3.4083 -1.76%
2021-01-28 0 4.550 4.550 4.560 4.510 4.610 10,047,029 45,673,395 4.5460 3.414 3.414 3.422 3.384 3.459 13,388,639 3.4114 -1.09%
2021-01-27 0 4.600 4.600 4.610 4.470 4.610 8,895,441 40,447,310 4.5470 3.452 3.452 3.459 3.354 3.459 11,854,036 3.4121 3.14%
2021-01-26 0 4.460 4.460 4.490 4.450 4.570 12,950,424 58,134,648 4.4890 3.347 3.347 3.369 3.339 3.429 17,257,693 3.3686 -2.19%
2021-01-25 0 4.560 4.550 4.560 4.510 4.660 13,787,699 63,119,407 4.5780 3.422 3.414 3.422 3.384 3.497 18,373,443 3.4354 -1.30%
2021-01-22 0 4.620 4.620 4.630 4.620 4.900 10,373,441 48,812,801 4.7056 3.467 3.467 3.474 3.467 3.677 13,823,614 3.5311 -5.13%
2021-01-21 0 4.870 4.870 4.880 4.770 4.930 11,129,589 54,196,103 4.8696 3.655 3.655 3.662 3.579 3.700 14,831,255 3.6542 -0.20%
2021-01-20 0 4.880 4.870 4.880 4.800 4.930 19,946,696 96,857,038 4.8558 3.662 3.655 3.662 3.602 3.700 26,580,903 3.6439 1.46%
2021-01-19 0 4.810 4.790 4.810 4.670 4.890 24,851,726 119,244,892 4.7983 3.609 3.594 3.609 3.504 3.670 33,117,330 3.6007 3.00%
2021-01-18 0 4.670 4.660 4.670 4.530 4.670 12,788,110 58,998,338 4.6135 3.504 3.497 3.504 3.399 3.504 17,041,394 3.4621 1.74%
2021-01-15 0 4.590 4.590 4.600 4.520 4.650 16,498,272 75,647,777 4.5852 3.444 3.444 3.452 3.392 3.489 21,985,544 3.4408 -0.22%
2021-01-14 0 4.600 4.600 4.610 4.540 4.680 24,201,622 111,782,388 4.6188 3.452 3.452 3.459 3.407 3.512 32,251,004 3.4660 1.77%
2021-01-13 0 4.520 4.520 4.530 4.360 4.630 32,466,000 146,482,590 4.5119 3.392 3.392 3.399 3.272 3.474 43,264,087 3.3858 4.39%
2021-01-12 0 4.330 4.320 4.330 4.300 4.380 18,651,330 80,942,347 4.3398 3.249 3.242 3.249 3.227 3.287 24,854,702 3.2566 0.00%
2021-01-11 0 4.330 4.330 4.340 4.300 4.420 21,093,333 91,867,406 4.3553 3.249 3.249 3.257 3.227 3.317 28,108,908 3.2683 -0.69%
2021-01-08 0 4.360 4.350 4.360 4.110 4.420 21,461,506 92,901,284 4.3287 3.272 3.264 3.272 3.084 3.317 28,599,534 3.2483 -2.90%
2021-01-07 0 4.490 4.490 4.500 4.480 4.720 24,728,628 112,520,946 4.5502 3.369 3.369 3.377 3.362 3.542 32,953,290 3.4146 -5.07%
2021-01-06 0 4.730 4.720 4.730 4.530 4.800 21,747,002 102,506,276 4.7136 3.549 3.542 3.549 3.399 3.602 28,979,985 3.5371 3.28%
2021-01-05 0 4.580 4.580 4.590 4.440 4.670 14,164,692 64,787,948 4.5739 3.437 3.437 3.444 3.332 3.504 18,875,823 3.4323 0.88%
2021-01-04 0 4.540 4.540 4.560 4.390 4.590 18,791,944 84,758,274 4.5104 3.407 3.407 3.422 3.294 3.444 25,042,084 3.3846 2.71%
2020-12-31 0 4.420 4.420 4.430 4.400 4.470 18,648,750 82,497,483 4.4238 3.317 3.317 3.324 3.302 3.354 24,851,264 3.3196 0.00%
2020-12-30 0 4.420 4.410 4.420 4.370 4.490 34,281,956 151,744,744 4.4264 3.317 3.309 3.317 3.279 3.369 45,684,024 3.3216 -0.90%
2020-12-29 0 4.460 4.450 4.460 4.390 4.530 22,794,699 101,630,765 4.4585 3.347 3.339 3.347 3.294 3.399 30,376,143 3.3457 -0.67%
2020-12-28 0 4.490 4.490 4.500 4.480 4.630 6,508,899 29,363,434 4.5113 3.369 3.369 3.377 3.362 3.474 8,673,738 3.3853 -1.32%
2020-12-24 0 4.550 4.540 4.550 4.520 4.620 1,352,819 6,186,289 4.5729 3.414 3.407 3.414 3.392 3.467 1,802,762 3.4316 0.22%
2020-12-23 0 4.540 4.530 4.540 4.530 4.700 7,051,747 32,229,626 4.5704 3.407 3.399 3.407 3.399 3.527 9,397,135 3.4297 -2.99%
2020-12-22 0 4.680 4.670 4.680 4.600 4.710 18,221,631 85,114,054 4.6710 3.512 3.504 3.512 3.452 3.534 24,282,087 3.5052 1.30%
2020-12-21 0 4.620 4.620 4.640 4.590 4.730 6,748,970 31,226,244 4.6268 3.467 3.467 3.482 3.444 3.549 8,993,656 3.4720 -1.70%
2020-12-18 0 4.700 4.690 4.700 4.550 4.820 20,289,354 95,423,371 4.7031 3.527 3.519 3.527 3.414 3.617 27,037,528 3.5293 0.86%
2020-12-17 0 4.660 4.650 4.660 4.600 4.720 15,456,010 72,070,758 4.6630 3.497 3.489 3.497 3.452 3.542 20,596,629 3.4992 1.53%
2020-12-16 0 4.590 4.590 4.600 4.530 4.670 30,265,869 139,053,643 4.5944 3.444 3.444 3.452 3.399 3.504 40,332,200 3.4477 0.66%
2020-12-15 0 4.560 4.560 4.570 4.460 4.650 41,893,164 189,768,638 4.5298 3.422 3.422 3.429 3.347 3.489 55,826,696 3.3992 -1.30%
2020-12-14 0 4.620 4.620 4.630 4.570 4.710 9,569,200 44,193,138 4.6183 3.467 3.467 3.474 3.429 3.534 12,751,885 3.4656 -1.70%
2020-12-11 0 4.700 4.700 4.710 4.650 4.780 7,417,705 34,919,265 4.7076 3.527 3.527 3.534 3.489 3.587 9,884,810 3.5326 -0.21%
2020-12-10 0 4.710 4.700 4.710 4.680 4.940 15,276,500 72,672,625 4.7572 3.534 3.527 3.534 3.512 3.707 20,357,415 3.5698 -3.48%
2020-12-09 0 4.880 4.880 4.890 4.880 4.960 6,928,929 33,946,614 4.8993 3.662 3.662 3.670 3.662 3.722 9,233,469 3.6765 -0.61%
2020-12-08 0 4.910 4.900 4.910 4.900 5.060 10,920,525 54,001,971 4.9450 3.685 3.677 3.685 3.677 3.797 14,552,657 3.7108 -2.96%
2020-12-07 0 5.060 5.040 5.070 5.010 5.110 7,146,733 35,988,427 5.0356 3.797 3.782 3.805 3.760 3.835 9,523,713 3.7788 -0.78%
2020-12-04 0 5.100 5.090 5.100 5.050 5.150 4,684,000 23,795,160 5.0801 3.827 3.820 3.827 3.790 3.865 6,241,883 3.8122 -0.58%
2020-12-03 0 5.130 5.120 5.130 5.060 5.150 5,786,705 29,530,158 5.1031 3.850 3.842 3.850 3.797 3.865 7,711,344 3.8294 0.98%
2020-12-02 0 5.080 5.070 5.080 5.040 5.150 6,696,000 33,999,700 5.0776 3.812 3.805 3.812 3.782 3.865 8,923,068 3.8103 -0.59%
2020-12-01 0 5.110 5.110 5.120 5.010 5.130 10,834,235 54,667,936 5.0459 3.835 3.835 3.842 3.760 3.850 14,437,667 3.7865 -0.20%
2020-11-30 0 5.120 5.120 5.130 5.080 5.240 20,699,730 106,414,677 5.1409 3.842 3.842 3.850 3.812 3.932 27,584,394 3.8578 -1.16%
2020-11-27 0 5.180 5.180 5.200 5.120 5.230 17,431,266 89,746,242 5.1486 3.887 3.887 3.902 3.842 3.925 23,228,849 3.8636 0.78%
2020-11-26 0 5.140 5.140 5.160 5.110 5.190 11,627,040 59,739,067 5.1379 3.857 3.857 3.872 3.835 3.895 15,494,156 3.8556 0.00%
2020-11-25 0 5.140 5.140 5.160 5.140 5.320 9,501,000 49,718,100 5.2329 3.857 3.857 3.872 3.857 3.992 12,661,002 3.9269 -0.77%
2020-11-24 0 5.180 5.170 5.180 5.140 5.230 10,463,070 54,058,203 5.1666 3.887 3.880 3.887 3.857 3.925 13,943,053 3.8771 -0.77%
2020-11-23 0 5.220 5.210 5.220 5.120 5.300 10,197,242 52,738,477 5.1718 3.917 3.910 3.917 3.842 3.977 13,588,812 3.8810 -0.76%
2020-11-20 0 5.260 5.250 5.260 5.230 5.390 8,462,484 44,688,411 5.2808 3.947 3.940 3.947 3.925 4.045 11,277,079 3.9628 -1.31%
2020-11-19 0 5.330 5.330 5.380 5.280 5.400 6,978,500 37,136,750 5.3216 4.000 4.000 4.037 3.962 4.052 9,299,527 3.9934 -0.37%
2020-11-18 0 5.350 5.340 5.350 5.300 5.430 9,618,800 51,606,804 5.3652 4.015 4.007 4.015 3.977 4.075 12,817,982 4.0261 0.38%
2020-11-17 0 5.330 5.320 5.340 5.260 5.480 19,985,600 106,510,320 5.3294 4.000 3.992 4.007 3.947 4.112 26,632,746 3.9992 -1.84%
2020-11-16 0 5.430 5.410 5.430 5.340 5.600 16,266,357 88,415,354 5.4355 4.075 4.060 4.075 4.007 4.202 21,676,495 4.0789 -2.34%
2020-11-13 0 5.560 5.550 5.560 5.490 5.820 11,729,248 65,352,114 5.5717 4.172 4.165 4.172 4.120 4.367 15,630,358 4.1811 -6.08%
2020-11-12 0 5.920 5.910 5.920 5.780 6.110 14,652,000 87,023,210 5.9393 4.442 4.435 4.442 4.337 4.585 19,525,208 4.4570 -2.47%
2020-11-11 0 6.070 6.060 6.070 5.650 6.190 14,203,062 85,807,327 6.0415 4.555 4.548 4.555 4.240 4.645 18,926,955 4.5336 5.02%
2020-11-10 0 5.780 5.760 5.780 5.520 5.780 8,085,799 45,919,710 5.6791 4.337 4.322 4.337 4.142 4.337 10,775,110 4.2616 5.67%
2020-11-09 0 5.470 5.460 5.470 5.380 5.630 13,874,340 75,691,419 5.4555 4.105 4.097 4.105 4.037 4.225 18,488,901 4.0939 -1.97%
2020-11-06 0 5.580 5.570 5.590 5.510 5.770 8,349,687 46,688,626 5.5917 4.187 4.180 4.195 4.135 4.330 11,126,766 4.1961 -1.76%
2020-11-05 0 5.680 5.670 5.680 5.500 5.710 6,105,671 34,426,578 5.6385 4.262 4.255 4.262 4.127 4.285 8,136,398 4.2312 0.53%
2020-11-04 0 5.650 5.650 5.660 5.620 5.770 3,175,668 18,079,054 5.6930 4.240 4.240 4.247 4.217 4.330 4,231,885 4.2721 -0.70%
2020-11-03 0 5.690 5.690 5.720 5.580 5.860 16,269,783 93,475,664 5.7454 4.270 4.270 4.292 4.187 4.397 21,681,061 4.3114 1.43%
2020-11-02 0 5.610 5.610 5.620 5.270 5.630 12,188,211 67,358,217 5.5265 4.210 4.210 4.217 3.955 4.225 16,241,971 4.1472 4.66%
2020-10-30 0 5.360 5.360 5.370 5.300 5.440 7,625,132 40,943,730 5.3696 4.022 4.022 4.030 3.977 4.082 10,161,226 4.0294 0.19%
2020-10-29 0 5.350 5.350 5.360 5.200 5.400 8,791,692 46,646,126 5.3057 4.015 4.015 4.022 3.902 4.052 11,715,781 3.9815 0.75%
2020-10-28 0 5.310 5.290 5.310 5.240 5.380 6,835,088 36,164,152 5.2910 3.985 3.970 3.985 3.932 4.037 9,108,416 3.9704 0.19%
2020-10-27 0 5.300 5.300 5.320 5.170 5.350 11,808,687 62,132,140 5.2616 3.977 3.977 3.992 3.880 4.015 15,736,218 3.9484 0.00%
2020-10-23 0 5.300 5.300 5.310 5.170 5.360 9,827,000 51,906,200 5.2820 3.977 3.977 3.985 3.880 4.022 13,095,429 3.9637 2.51%
2020-10-22 0 5.170 5.160 5.170 5.080 5.190 5,847,169 30,092,456 5.1465 3.880 3.872 3.880 3.812 3.895 7,791,919 3.8620 0.98%
2020-10-21 0 5.120 5.110 5.120 5.100 5.340 9,759,000 50,327,056 5.1570 3.842 3.835 3.842 3.827 4.007 13,004,812 3.8699 -3.21%
2020-10-20 0 5.290 5.280 5.290 5.180 5.380 11,201,069 58,919,690 5.2602 3.970 3.962 3.970 3.887 4.037 14,926,509 3.9473 4.96%
2020-10-19 0 5.040 5.040 5.050 5.040 5.240 10,742,115 54,917,063 5.1123 3.782 3.782 3.790 3.782 3.932 14,314,908 3.8364 -1.37%
2020-10-16 0 5.110 5.110 5.120 5.100 5.540 15,710,000 82,236,230 5.2346 3.835 3.835 3.842 3.827 4.157 20,935,096 3.9282 -7.09%
2020-10-15 0 5.500 5.480 5.500 5.250 5.560 17,668,308 95,895,392 5.4275 4.127 4.112 4.127 3.940 4.172 23,544,730 4.0729 0.92%
2020-10-14 0 5.450 5.450 5.460 5.190 5.510 18,436,893 98,862,511 5.3622 4.090 4.090 4.097 3.895 4.135 24,568,944 4.0239 4.21%
2020-10-12 0 5.230 5.230 5.250 4.980 5.250 14,138,000 73,185,915 5.1765 3.925 3.925 3.940 3.737 3.940 18,840,253 3.8846 4.18%
2020-10-09 0 5.020 5.020 5.030 5.000 5.140 7,391,953 37,307,360 5.0470 3.767 3.767 3.775 3.752 3.857 9,850,493 3.7874 -1.57%
2020-10-08 0 5.100 5.080 5.100 5.030 5.190 6,915,474 35,275,724 5.1010 3.827 3.812 3.827 3.775 3.895 9,215,538 3.8279 -0.78%
2020-10-07 0 5.140 5.140 5.150 5.050 5.210 6,220,184 32,058,391 5.1539 3.857 3.857 3.865 3.790 3.910 8,288,997 3.8676 0.78%
2020-10-06 0 5.100 5.090 5.100 4.980 5.170 4,585,093 23,264,510 5.0739 3.827 3.820 3.827 3.737 3.880 6,110,080 3.8076 0.39%
2020-10-05 0 5.080 5.060 5.080 5.000 5.150 2,380,000 12,143,340 5.1022 3.812 3.797 3.812 3.752 3.865 3,171,580 3.8288 0.59%
2020-09-30 0 5.050 5.040 5.050 4.930 5.180 5,218,000 26,430,280 5.0652 3.790 3.782 3.790 3.700 3.887 6,953,490 3.8010 0.20%
2020-09-29 0 5.040 5.030 5.040 5.010 5.110 4,422,254 22,400,773 5.0655 3.782 3.775 3.782 3.760 3.835 5,893,081 3.8012 -0.20%
2020-09-28 0 5.050 5.050 5.060 4.980 5.110 7,594,000 38,261,652 5.0384 3.790 3.790 3.797 3.737 3.835 10,119,740 3.7809 2.02%
2020-09-25 0 4.950 4.950 4.970 4.930 5.110 18,106,887 90,756,532 5.0123 3.715 3.715 3.730 3.700 3.835 24,129,179 3.7613 -3.13%
2020-09-24 0 5.110 5.110 5.140 5.110 5.310 7,685,342 39,637,069 5.1575 3.835 3.835 3.857 3.835 3.985 10,241,462 3.8703 -3.77%
2020-09-23 0 5.310 5.310 5.320 5.060 5.310 12,926,470 67,078,269 5.1892 3.985 3.985 3.992 3.797 3.985 17,225,772 3.8941 2.12%
2020-09-22 0 5.200 5.190 5.200 5.120 5.430 19,295,358 100,320,344 5.1992 3.902 3.895 3.902 3.842 4.075 25,712,932 3.9016 -4.24%
2020-09-21 0 5.430 5.430 5.450 5.360 5.760 13,268,555 72,819,081 5.4881 4.075 4.075 4.090 4.022 4.322 17,681,634 4.1183 -4.06%
2020-09-18 0 5.660 5.660 5.670 5.410 5.660 9,360,484 52,669,969 5.6268 4.247 4.247 4.255 4.060 4.247 12,473,751 4.2225 1.98%
2020-09-17 0 5.720 5.710 5.720 5.620 6.050 14,822,478 85,541,296 5.7711 4.165 4.158 4.165 4.092 4.405 20,357,415 4.2020 -4.98%
2020-09-16 0 6.020 6.010 6.020 5.990 6.100 3,643,342 22,008,180 6.0407 4.383 4.376 4.383 4.361 4.441 5,003,821 4.3983 -0.33%
2020-09-15 0 6.040 6.040 6.050 6.010 6.090 2,429,220 14,707,540 6.0544 4.398 4.398 4.405 4.376 4.434 3,336,327 4.4083 -0.49%
2020-09-14 0 6.070 6.050 6.070 6.000 6.170 4,778,500 28,848,980 6.0372 4.420 4.405 4.420 4.369 4.492 6,562,864 4.3958 -0.16%
2020-09-11 0 6.080 6.080 6.090 6.060 6.250 4,649,884 28,341,229 6.0950 4.427 4.427 4.434 4.412 4.551 6,386,221 4.4379 -1.46%
2020-09-10 0 6.170 6.160 6.170 6.030 6.420 8,551,000 52,630,060 6.1548 4.492 4.485 4.492 4.391 4.674 11,744,072 4.4814 -0.80%
2020-09-09 0 6.220 6.220 6.230 6.060 6.360 7,061,921 44,137,086 6.2500 4.529 4.529 4.536 4.412 4.631 9,698,949 4.5507 -0.80%
2020-09-08 0 6.270 6.270 6.280 6.260 6.480 5,793,624 36,674,404 6.3301 4.565 4.565 4.573 4.558 4.718 7,957,050 4.6090 -3.09%
2020-09-07 0 6.470 6.460 6.470 6.310 6.650 10,323,053 66,843,243 6.4751 4.711 4.704 4.711 4.594 4.842 14,177,837 4.7146 0.15%
2020-09-04 0 6.460 6.460 6.470 6.250 6.520 16,877,453 107,780,061 6.3860 4.704 4.704 4.711 4.551 4.747 23,179,748 4.6498 -1.52%
2020-09-03 0 6.560 6.560 6.570 6.310 6.940 29,645,434 197,600,448 6.6655 4.776 4.776 4.784 4.594 5.053 40,715,486 4.8532 3.31%
2020-09-02 0 6.350 6.310 6.350 5.990 6.560 30,855,944 196,082,694 6.3548 4.624 4.594 4.624 4.361 4.776 42,378,018 4.6270 3.76%
2020-09-01 0 6.120 6.110 6.120 5.980 6.230 14,772,634 90,184,620 6.1048 4.456 4.449 4.456 4.354 4.536 20,288,958 4.4450 1.83%
2020-08-31 0 6.010 6.010 6.030 5.990 6.100 17,749,343 107,335,499 6.0473 4.376 4.376 4.391 4.361 4.441 24,377,215 4.4031 -0.83%
2020-08-28 0 6.060 6.050 6.060 5.970 6.200 13,730,600 83,621,924 6.0902 4.412 4.405 4.412 4.347 4.514 18,857,813 4.4343 -1.46%
2020-08-27 0 6.150 6.140 6.160 6.130 6.510 21,805,193 136,225,138 6.2474 4.478 4.471 4.485 4.463 4.740 29,947,581 4.5488 -5.24%
2020-08-26 0 6.490 6.480 6.490 6.300 6.820 35,788,323 233,164,045 6.5151 4.725 4.718 4.725 4.587 4.966 49,152,222 4.7437 0.62%
2020-08-25 0 6.450 6.450 6.480 5.860 6.930 46,250,597 299,939,935 6.4851 4.696 4.696 4.718 4.267 5.046 63,521,267 4.7219 9.88%
2020-08-24 0 5.870 5.870 5.880 5.770 6.090 32,431,697 192,934,148 5.9489 4.274 4.274 4.281 4.201 4.434 44,542,181 4.3315 1.91%
2020-08-21 0 5.760 5.760 5.790 5.310 5.970 28,155,316 160,207,758 5.6901 4.194 4.194 4.216 3.866 4.347 38,668,935 4.1431 8.27%
2020-08-20 0 5.320 5.320 5.330 5.180 5.350 11,163,959 58,850,551 5.2715 3.874 3.874 3.881 3.772 3.895 15,332,749 3.8382 0.76%
2020-08-19 0 5.280 5.280 5.310 5.100 5.340 6,022,500 31,644,680 5.2544 3.844 3.844 3.866 3.713 3.888 8,271,392 3.8258 0.76%
2020-08-18 0 5.240 5.240 5.250 5.110 5.300 12,980,786 67,755,966 5.2197 3.815 3.815 3.823 3.721 3.859 17,828,007 3.8005 0.96%
2020-08-17 0 5.190 5.180 5.190 5.050 5.210 8,401,660 43,224,105 5.1447 3.779 3.772 3.779 3.677 3.793 11,538,966 3.7459 2.17%
2020-08-14 0 5.080 5.070 5.080 4.910 5.120 11,355,051 57,058,002 5.0249 3.699 3.692 3.699 3.575 3.728 15,595,198 3.6587 3.89%
2020-08-13 0 4.890 4.890 4.900 4.790 4.910 6,670,150 32,414,180 4.8596 3.560 3.560 3.568 3.488 3.575 9,160,885 3.5383 1.45%
2020-08-12 0 4.820 4.820 4.830 4.710 4.820 6,089,700 29,072,326 4.7740 3.509 3.509 3.517 3.429 3.509 8,363,686 3.4760 1.26%
2020-08-11 0 4.760 4.760 4.770 4.730 4.830 5,150,641 24,539,129 4.7643 3.466 3.466 3.473 3.444 3.517 7,073,968 3.4689 1.49%
2020-08-10 0 4.690 4.690 4.700 4.670 4.790 4,047,134 19,120,945 4.7246 3.415 3.415 3.422 3.400 3.488 5,558,395 3.4400 -0.21%
2020-08-07 0 4.700 4.690 4.700 4.660 4.810 7,042,433 33,270,795 4.7243 3.422 3.415 3.422 3.393 3.502 9,672,184 3.4398 0.64%
2020-08-06 0 4.670 4.670 4.680 4.610 4.710 4,424,363 20,545,431 4.6437 3.400 3.400 3.408 3.357 3.429 6,076,487 3.3811 -0.21%
2020-08-05 0 4.680 4.670 4.680 4.650 4.750 3,183,023 14,903,169 4.6821 3.408 3.400 3.408 3.386 3.459 4,371,612 3.4091 -1.27%
2020-08-04 0 4.740 4.740 4.750 4.640 4.770 6,248,444 29,447,542 4.7128 3.451 3.451 3.459 3.378 3.473 8,581,707 3.4314 2.38%
2020-08-03 0 4.630 4.620 4.630 4.580 4.660 2,934,972 13,571,682 4.6241 3.371 3.364 3.371 3.335 3.393 4,030,935 3.3669 1.09%
2020-07-31 0 4.580 4.580 4.590 4.570 4.660 3,107,084 14,272,989 4.5937 3.335 3.335 3.342 3.327 3.393 4,267,316 3.3447 -0.87%
2020-07-30 0 4.620 4.590 4.620 4.580 4.700 6,089,665 28,204,188 4.6315 3.364 3.342 3.364 3.335 3.422 8,363,638 3.3722 0.65%
2020-07-29 0 4.590 4.590 4.600 4.550 4.630 4,490,787 20,629,670 4.5938 3.342 3.342 3.349 3.313 3.371 6,167,715 3.3448 -0.22%
2020-07-28 0 4.600 4.600 4.620 4.580 4.700 5,770,647 26,714,670 4.6294 3.349 3.349 3.364 3.335 3.422 7,925,494 3.3707 0.22%
2020-07-27 0 4.590 4.590 4.600 4.560 4.770 5,695,179 26,347,904 4.6264 3.342 3.342 3.349 3.320 3.473 7,821,845 3.3685 -2.34%
2020-07-24 0 4.700 4.700 4.710 4.650 4.800 7,010,870 33,002,416 4.7073 3.422 3.422 3.429 3.386 3.495 9,628,834 3.4275 -2.29%
2020-07-23 0 4.810 4.810 4.820 4.780 4.900 3,579,364 17,258,276 4.8216 3.502 3.502 3.509 3.480 3.568 4,915,952 3.5107 -0.82%
2020-07-22 0 4.850 4.850 4.860 4.850 4.960 5,061,052 24,770,020 4.8942 3.531 3.531 3.539 3.531 3.611 6,950,925 3.5636 -1.22%
2020-07-21 0 4.910 4.910 4.930 4.880 5.080 4,392,250 21,628,132 4.9242 3.575 3.575 3.590 3.553 3.699 6,032,382 3.5853 -1.80%
2020-07-20 0 5.000 5.000 5.020 4.770 5.060 7,542,777 37,610,117 4.9862 3.641 3.641 3.655 3.473 3.684 10,359,364 3.6305 3.52%
2020-07-17 0 4.830 4.820 4.830 4.810 4.920 3,532,000 17,186,480 4.8659 3.517 3.509 3.517 3.502 3.582 4,850,902 3.5429 0.21%
2020-07-16 0 4.820 4.820 4.830 4.820 4.990 6,492,489 31,727,800 4.8868 3.509 3.509 3.517 3.509 3.633 8,916,882 3.5582 -2.43%
2020-07-15 0 4.940 4.940 4.960 4.920 5.110 7,273,835 36,298,729 4.9903 3.597 3.597 3.611 3.582 3.721 9,989,995 3.6335 -1.20%
2020-07-14 0 5.000 5.000 5.030 4.970 5.130 11,007,757 55,511,568 5.0429 3.641 3.641 3.662 3.619 3.735 15,118,219 3.6718 -0.99%
2020-07-13 0 5.050 5.040 5.050 4.910 5.130 7,311,350 36,894,750 5.0462 3.677 3.670 3.677 3.575 3.735 10,041,518 3.6742 2.23%
2020-07-10 0 4.940 4.930 4.940 4.900 5.140 10,569,844 52,831,116 4.9983 3.597 3.590 3.597 3.568 3.742 14,516,783 3.6393 -3.14%
2020-07-09 0 5.100 5.100 5.140 5.100 5.270 9,906,400 50,983,936 5.1466 3.713 3.713 3.742 3.713 3.837 13,605,599 3.7473 -1.16%
2020-07-08 0 5.160 5.160 5.190 4.980 5.220 7,018,842 35,793,935 5.0997 3.757 3.757 3.779 3.626 3.801 9,639,783 3.7131 2.18%
2020-07-07 0 5.050 5.050 5.070 5.050 5.500 15,649,595 81,918,912 5.2346 3.677 3.677 3.692 3.677 4.005 21,493,390 3.8114 -3.81%
2020-07-06 0 5.250 5.250 5.270 4.750 5.290 27,743,765 140,055,513 5.0482 3.823 3.823 3.837 3.459 3.852 38,103,705 3.6756 10.99%
2020-07-03 0 4.730 4.720 4.730 4.630 4.800 14,711,277 69,108,236 4.6976 3.444 3.437 3.444 3.371 3.495 20,204,689 3.4204 2.83%
2020-07-02 0 4.600 4.600 4.610 4.530 4.630 16,594,944 75,902,596 4.5738 3.349 3.349 3.357 3.298 3.371 22,791,746 3.3303 1.77%
2020-06-30 0 4.520 4.510 4.520 4.520 4.640 7,906,000 35,914,320 4.5427 3.291 3.284 3.291 3.291 3.378 10,858,220 3.3076 -1.53%
2020-06-29 0 4.590 4.580 4.590 4.560 4.630 6,596,444 30,268,230 4.5886 3.342 3.335 3.342 3.320 3.371 9,059,656 3.3410 -0.22%
2020-06-26 0 4.600 4.590 4.600 4.550 4.760 11,029,188 51,641,961 4.6823 3.349 3.342 3.349 3.313 3.466 15,147,653 3.4092 -3.36%
2020-06-24 0 4.760 4.740 4.760 4.710 4.820 4,963,055 23,566,966 4.7485 3.466 3.451 3.466 3.429 3.509 6,816,335 3.4574 1.28%
2020-06-23 0 4.700 4.690 4.700 4.560 4.760 4,506,135 21,145,266 4.6926 3.422 3.415 3.422 3.320 3.466 6,188,794 3.4167 0.00%
2020-06-22 0 4.700 4.690 4.700 4.630 4.860 13,198,234 62,592,927 4.7425 3.422 3.415 3.422 3.371 3.539 18,126,653 3.4531 -2.69%
2020-06-19 0 4.830 4.830 4.850 4.820 4.980 13,929,398 67,682,966 4.8590 3.517 3.517 3.531 3.509 3.626 19,130,845 3.5379 -2.42%
2020-06-18 0 4.950 4.950 4.970 4.900 5.000 7,175,412 35,645,749 4.9678 3.604 3.604 3.619 3.568 3.641 9,854,819 3.6171 -1.00%
2020-06-17 0 5.000 4.980 5.000 4.850 5.050 4,675,966 23,097,077 4.9395 3.641 3.626 3.641 3.531 3.677 6,422,042 3.5965 2.67%
2020-06-16 0 4.870 4.870 4.880 4.800 4.940 7,378,332 36,037,316 4.8842 3.546 3.546 3.553 3.495 3.597 10,133,512 3.5563 1.88%
2020-06-15 0 4.780 4.780 4.800 4.780 4.920 6,101,850 29,464,166 4.8287 3.480 3.480 3.495 3.480 3.582 8,380,373 3.5159 -1.85%
2020-06-12 0 5.030 5.020 5.030 4.870 5.050 7,828,737 38,955,127 4.9759 3.546 3.539 3.546 3.433 3.560 11,105,357 3.5078 -1.37%
2020-06-11 0 5.100 5.090 5.100 5.090 5.290 5,488,434 28,228,331 5.1432 3.595 3.588 3.595 3.588 3.729 7,785,550 3.6257 -3.95%
2020-06-10 0 5.310 5.290 5.310 5.260 5.510 6,151,331 32,771,469 5.3275 3.743 3.729 3.743 3.708 3.884 8,725,894 3.7557 -3.45%
2020-06-09 0 5.500 5.500 5.510 5.330 5.530 9,358,550 51,365,392 5.4886 3.877 3.877 3.884 3.757 3.898 13,275,454 3.8692 3.77%
2020-06-08 0 5.300 5.290 5.300 5.140 5.300 7,772,076 40,273,016 5.1818 3.736 3.729 3.736 3.623 3.736 11,024,982 3.6529 3.52%
2020-06-05 0 5.120 5.110 5.120 5.010 5.140 17,852,887 90,531,373 5.0710 3.609 3.602 3.609 3.532 3.623 25,324,990 3.5748 1.39%
2020-06-04 0 5.050 5.040 5.050 5.010 5.170 4,771,913 24,101,113 5.0506 3.560 3.553 3.560 3.532 3.645 6,769,138 3.5604 -0.20%
2020-06-03 0 5.060 5.060 5.070 4.990 5.130 7,329,443 36,800,025 5.0208 3.567 3.567 3.574 3.518 3.616 10,397,090 3.5395 3.05%
2020-06-02 0 4.910 4.910 4.930 4.870 5.000 10,734,000 53,080,720 4.9451 3.461 3.461 3.475 3.433 3.525 15,226,582 3.4861 -1.80%
2020-06-01 0 5.000 4.990 5.000 4.870 5.080 10,212,129 50,613,153 4.9562 3.525 3.518 3.525 3.433 3.581 14,486,288 3.4939 4.60%
2020-05-29 0 4.780 4.770 4.780 4.750 5.090 23,491,764 113,740,933 4.8417 3.370 3.363 3.370 3.349 3.588 33,323,949 3.4132 -6.09%
2020-05-28 0 5.090 5.080 5.090 5.050 5.340 3,935,301 20,146,736 5.1195 3.588 3.581 3.588 3.560 3.764 5,582,372 3.6090 -2.68%
2020-05-27 0 5.230 5.220 5.230 5.160 5.370 2,198,268 11,547,242 5.2529 3.687 3.680 3.687 3.638 3.786 3,118,326 3.7030 -0.57%
2020-05-26 0 5.260 5.260 5.270 5.220 5.490 3,508,101 18,569,827 5.2934 3.708 3.708 3.715 3.680 3.870 4,976,373 3.7316 0.19%
2020-05-25 0 5.250 5.230 5.250 5.080 5.270 3,013,951 15,574,950 5.1676 3.701 3.687 3.701 3.581 3.715 4,275,403 3.6429 0.19%
2020-05-22 0 5.240 5.240 5.250 5.100 5.630 6,411,092 34,167,183 5.3294 3.694 3.694 3.701 3.595 3.969 9,094,375 3.7570 -6.93%
2020-05-21 0 5.630 5.630 5.640 5.610 5.720 4,769,112 27,020,571 5.6657 3.969 3.969 3.976 3.955 4.032 6,765,164 3.9941 -0.71%
2020-05-20 0 5.670 5.670 5.680 5.610 5.750 2,890,444 16,442,258 5.6885 3.997 3.997 4.004 3.955 4.053 4,100,203 4.0101 -2.74%
2020-05-19 0 5.830 5.820 5.830 5.730 5.890 3,014,348 17,564,528 5.8270 4.110 4.103 4.110 4.039 4.152 4,275,966 4.1077 2.64%
2020-05-18 0 5.680 5.680 5.690 5.630 5.750 3,072,000 17,518,102 5.7025 4.004 4.004 4.011 3.969 4.053 4,357,747 4.0200 -1.56%
2020-05-15 0 5.770 5.770 5.780 5.760 5.860 2,010,300 11,635,499 5.7879 4.068 4.068 4.075 4.061 4.131 2,851,686 4.0802 -1.20%
2020-05-14 0 5.840 5.820 5.840 5.810 6.120 3,998,000 23,463,500 5.8688 4.117 4.103 4.117 4.096 4.314 5,671,313 4.1372 -3.15%
2020-05-13 0 6.030 6.020 6.030 5.930 6.060 1,314,591 7,910,610 6.0175 4.251 4.244 4.251 4.180 4.272 1,864,797 4.2421 -0.33%
2020-05-12 0 6.050 6.030 6.050 6.000 6.090 1,608,742 9,718,599 6.0411 4.265 4.251 4.265 4.230 4.293 2,282,061 4.2587 -1.31%
2020-05-11 0 6.130 6.130 6.150 6.050 6.230 1,595,160 9,820,466 6.1564 4.321 4.321 4.335 4.265 4.392 2,262,794 4.3400 -1.13%
2020-05-08 0 6.200 6.180 6.200 6.000 6.200 6,809,578 41,885,116 6.1509 4.371 4.357 4.371 4.230 4.371 9,659,642 4.3361 4.20%
2020-05-07 0 5.950 5.950 5.980 5.920 6.000 1,117,000 6,649,180 5.9527 4.194 4.194 4.216 4.173 4.230 1,584,506 4.1964 -0.67%
2020-05-06 0 5.990 5.990 6.000 5.920 6.060 2,436,250 14,607,837 5.9960 4.223 4.223 4.230 4.173 4.272 3,455,912 4.2269 1.18%
2020-05-05 0 5.920 5.910 5.920 5.880 6.000 1,800,000 10,658,420 5.9213 4.173 4.166 4.173 4.145 4.230 2,553,368 4.1743 0.17%
2020-05-04 0 5.910 5.900 5.910 5.830 5.970 6,075,924 36,036,311 5.9310 4.166 4.159 4.166 4.110 4.209 8,618,926 4.1811 -1.50%
2020-04-29 0 6.000 5.990 6.000 5.880 6.070 5,090,359 30,402,766 5.9726 4.230 4.223 4.230 4.145 4.279 7,220,865 4.2104 -0.17%
2020-04-28 0 6.010 6.000 6.010 5.940 6.040 4,834,832 28,961,739 5.9902 4.237 4.230 4.237 4.187 4.258 6,858,391 4.2228 1.18%
2020-04-27 0 5.940 5.940 5.970 5.810 6.060 6,372,713 37,671,504 5.9114 4.187 4.187 4.209 4.096 4.272 9,039,933 4.1672 1.54%
2020-04-24 0 5.850 5.850 5.880 5.850 6.060 5,386,494 31,936,940 5.9291 4.124 4.124 4.145 4.124 4.272 7,640,944 4.1797 -2.34%
2020-04-23 0 5.990 5.970 5.990 5.730 6.080 5,322,322 31,682,834 5.9528 4.223 4.209 4.223 4.039 4.286 7,549,914 4.1964 1.87%
2020-04-22 0 5.880 5.880 5.900 5.870 6.120 4,478,496 26,520,316 5.9217 4.145 4.145 4.159 4.138 4.314 6,352,915 4.1745 -2.49%
2020-04-21 0 6.030 6.030 6.050 6.020 6.150 3,698,870 22,387,377 6.0525 4.251 4.251 4.265 4.244 4.335 5,246,986 4.2667 -2.27%
2020-04-20 0 6.170 6.160 6.170 6.030 6.190 2,196,381 13,500,386 6.1467 4.350 4.343 4.350 4.251 4.364 3,115,649 4.3331 2.15%
2020-04-17 0 6.040 6.040 6.050 5.940 6.080 3,590,212 21,678,467 6.0382 4.258 4.258 4.265 4.187 4.286 5,092,850 4.2566 3.07%
2020-04-16 0 5.860 5.860 5.870 5.760 5.940 6,896,000 40,817,434 5.9190 4.131 4.131 4.138 4.061 4.187 9,782,235 4.1726 -2.66%
2020-04-15 0 6.020 6.010 6.020 6.000 6.160 3,020,550 18,256,392 6.0441 4.244 4.237 4.244 4.230 4.343 4,284,764 4.2608 -2.27%
2020-04-14 0 6.160 6.140 6.160 6.110 6.230 7,297,393 44,698,348 6.1252 4.343 4.328 4.343 4.307 4.392 10,351,626 4.3180 0.49%
2020-04-09 0 6.130 6.110 6.130 6.030 6.240 4,544,672 27,695,452 6.0940 4.321 4.307 4.321 4.251 4.399 6,446,788 4.2960 -0.16%
2020-04-08 0 6.140 6.140 6.150 6.000 6.200 5,039,235 30,852,301 6.1224 4.328 4.328 4.335 4.230 4.371 7,148,344 4.3160 -0.97%
2020-04-07 0 6.200 6.170 6.200 5.980 6.240 7,100,329 43,789,946 6.1673 4.371 4.350 4.371 4.216 4.399 10,072,083 4.3477 5.44%
2020-04-06 0 5.880 5.870 5.880 5.650 5.880 2,957,206 17,130,527 5.7928 4.145 4.138 4.145 3.983 4.145 4,194,908 4.0836 2.26%
2020-04-03 0 5.750 5.750 5.760 5.720 5.880 8,036,337 46,717,750 5.8133 4.053 4.053 4.061 4.032 4.145 11,399,846 4.0981 -1.54%
2020-04-02 0 5.840 5.800 5.840 5.690 5.840 8,645,288 50,060,760 5.7905 4.117 4.089 4.117 4.011 4.117 12,263,666 4.0820 0.69%
2020-04-01 0 5.800 5.790 5.800 5.500 5.900 11,121,868 64,363,644 5.7871 4.089 4.082 4.089 3.877 4.159 15,776,787 4.0796 1.05%
2020-03-31 0 5.740 5.730 5.740 5.600 5.800 6,183,165 35,391,132 5.7238 4.046 4.039 4.046 3.948 4.089 8,771,052 4.0350 3.80%
2020-03-30 0 5.530 5.530 5.540 5.300 5.620 7,170,717 39,604,095 5.5230 3.898 3.898 3.905 3.736 3.962 10,171,931 3.8935 0.73%
2020-03-27 0 5.490 5.480 5.490 5.390 5.640 8,388,688 46,263,293 5.5150 3.870 3.863 3.870 3.800 3.976 11,899,669 3.8878 2.43%
2020-03-26 0 5.360 5.350 5.360 5.000 5.440 13,861,251 73,269,557 5.2859 3.779 3.771 3.779 3.525 3.835 19,662,705 3.7263 6.14%
2020-03-25 0 5.050 5.050 5.070 4.460 5.220 14,538,781 70,436,842 4.8448 3.560 3.560 3.574 3.144 3.680 20,623,807 3.4153 15.30%
2020-03-24 0 4.380 4.380 4.430 4.280 4.480 5,716,425 25,030,044 4.3786 3.088 3.088 3.123 3.017 3.158 8,108,963 3.0867 2.82%
2020-03-23 0 4.260 4.260 4.270 4.250 4.460 4,122,066 17,738,076 4.3032 3.003 3.003 3.010 2.996 3.144 5,847,305 3.0335 -6.17%
2020-03-20 0 4.540 4.540 4.550 4.220 4.610 13,216,424 59,607,872 4.5101 3.200 3.200 3.208 2.975 3.250 18,747,993 3.1794 4.13%
2020-03-19 0 4.360 4.360 4.370 4.300 4.820 11,296,406 49,963,272 4.4229 3.074 3.074 3.081 3.031 3.398 16,024,376 3.1180 -9.54%
2020-03-18 0 4.820 4.820 4.830 4.800 5.200 6,461,021 32,159,275 4.9774 3.398 3.398 3.405 3.384 3.666 9,165,201 3.5088 -3.79%
2020-03-17 0 5.010 5.010 5.060 4.990 5.240 8,061,365 40,716,330 5.0508 3.532 3.532 3.567 3.518 3.694 11,435,349 3.5606 -4.39%
2020-03-16 0 5.240 5.240 5.250 5.200 5.480 5,667,821 30,177,224 5.3243 3.694 3.694 3.701 3.666 3.863 8,040,017 3.7534 -4.20%
2020-03-13 0 5.470 5.460 5.470 5.210 5.570 13,883,441 74,819,821 5.3891 3.856 3.849 3.856 3.673 3.927 19,694,182 3.7991 -6.81%
2020-03-12 0 5.870 5.870 5.890 5.800 5.990 5,395,401 31,672,896 5.8704 4.138 4.138 4.152 4.089 4.223 7,653,579 4.1383 -2.81%
2020-03-11 0 6.040 6.040 6.050 5.950 6.270 6,414,418 39,178,737 6.1079 4.258 4.258 4.265 4.194 4.420 9,099,093 4.3058 -0.66%
2020-03-10 0 6.080 6.080 6.100 5.960 6.170 6,288,248 38,244,133 6.0818 4.286 4.286 4.300 4.202 4.350 8,920,116 4.2874 -0.33%
2020-03-09 0 6.100 6.100 6.110 6.090 6.300 7,218,220 44,422,662 6.1542 4.300 4.300 4.307 4.293 4.441 10,239,316 4.3384 -5.13%
2020-03-06 0 6.430 6.430 6.450 6.350 6.470 3,098,827 19,980,417 6.4477 4.533 4.533 4.547 4.476 4.561 4,395,802 4.5453 -1.23%
2020-03-05 0 6.510 6.510 6.520 6.510 6.640 3,652,000 23,922,108 6.5504 4.589 4.589 4.596 4.589 4.681 5,180,499 4.6177 -0.91%
2020-03-04 0 6.570 6.560 6.570 6.460 6.640 3,053,425 20,069,110 6.5727 4.632 4.624 4.632 4.554 4.681 4,331,398 4.6334 0.00%
2020-03-03 0 6.570 6.560 6.570 6.510 6.750 3,698,000 24,430,760 6.6065 4.632 4.624 4.632 4.589 4.758 5,245,752 4.6572 -0.15%
2020-03-02 0 6.580 6.580 6.600 6.310 6.740 6,577,000 43,285,145 6.5813 4.639 4.639 4.653 4.448 4.751 9,329,721 4.6395 4.28%
2020-02-28 0 6.310 6.310 6.320 6.170 6.350 6,339,481 39,746,305 6.2696 4.448 4.448 4.455 4.350 4.476 8,992,792 4.4198 -1.41%
2020-02-27 0 6.400 6.390 6.400 6.230 6.640 16,842,764 107,277,937 6.3694 4.512 4.505 4.512 4.392 4.681 23,892,093 4.4901 -2.44%
2020-02-26 0 6.560 6.560 6.600 6.390 6.660 4,016,971 26,433,122 6.5804 4.624 4.624 4.653 4.505 4.695 5,698,224 4.6388 0.61%
2020-02-25 0 6.520 6.520 6.530 6.350 6.570 2,540,345 16,468,796 6.4829 4.596 4.596 4.603 4.476 4.632 3,603,575 4.5701 -0.46%
2020-02-24 0 6.550 6.550 6.560 6.520 6.790 2,750,000 18,063,960 6.5687 4.617 4.617 4.624 4.596 4.787 3,900,978 4.6306 -4.10%
2020-02-21 0 6.830 6.830 6.840 6.810 6.910 1,477,168 10,111,101 6.8449 4.815 4.815 4.822 4.801 4.871 2,095,418 4.8253 -0.73%
2020-02-20 0 6.880 6.880 6.890 6.760 6.920 3,080,950 21,138,920 6.8612 4.850 4.850 4.857 4.765 4.878 4,370,443 4.8368 -0.43%
2020-02-19 0 6.910 6.900 6.910 6.790 6.940 2,697,001 18,609,836 6.9002 4.871 4.864 4.871 4.787 4.892 3,825,797 4.8643 1.32%
2020-02-18 0 6.820 6.810 6.820 6.720 6.950 3,047,755 20,620,890 6.7659 4.808 4.801 4.808 4.737 4.899 4,323,355 4.7697 -0.87%
2020-02-17 0 6.880 6.880 6.890 6.760 6.940 2,424,889 16,719,180 6.8948 4.850 4.850 4.857 4.765 4.892 3,439,796 4.8605 0.88%
2020-02-14 0 6.820 6.810 6.820 6.780 6.890 1,650,364 11,266,986 6.8270 4.808 4.801 4.808 4.780 4.857 2,341,103 4.8127 0.44%
2020-02-13 0 6.790 6.780 6.790 6.670 6.920 3,363,089 22,934,684 6.8195 4.787 4.780 4.787 4.702 4.878 4,770,668 4.8074 1.80%
2020-02-12 0 6.670 6.670 6.710 6.630 6.870 8,498,889 56,969,132 6.7031 4.702 4.702 4.730 4.674 4.843 12,055,993 4.7254 -2.91%
2020-02-11 0 6.870 6.870 6.880 6.700 6.950 6,820,813 46,960,205 6.8848 4.843 4.843 4.850 4.723 4.899 9,675,579 4.8535 3.00%
2020-02-10 0 6.670 6.670 6.680 6.520 6.750 4,106,377 27,406,309 6.6741 4.702 4.702 4.709 4.596 4.758 5,825,050 4.7049 0.76%
2020-02-07 0 6.620 6.620 6.630 6.590 6.730 12,814,312 84,895,846 6.6251 4.667 4.667 4.674 4.646 4.744 18,177,583 4.6704 -0.45%
2020-02-06 0 6.650 6.640 6.650 6.310 6.650 8,524,380 55,813,748 6.5475 4.688 4.681 4.688 4.448 4.688 12,092,153 4.6157 7.61%
2020-02-05 0 6.180 6.170 6.180 6.150 6.300 3,351,921 20,802,031 6.2060 4.357 4.350 4.357 4.335 4.441 4,754,826 4.3749 -0.32%
2020-02-04 0 6.200 6.190 6.200 6.050 6.220 5,481,607 33,713,030 6.1502 4.371 4.364 4.371 4.265 4.385 7,775,865 4.3356 1.64%
2020-02-03 0 6.100 6.090 6.100 6.020 6.350 7,454,909 45,754,070 6.1374 4.300 4.293 4.300 4.244 4.476 10,575,068 4.3266 -1.77%
2020-01-31 0 6.210 6.210 6.220 6.210 6.600 6,567,278 41,205,943 6.2744 4.378 4.378 4.385 4.378 4.653 9,315,930 4.4232 -4.46%
2020-01-30 0 6.500 6.480 6.500 6.420 6.680 5,205,274 33,840,861 6.5013 4.582 4.568 4.582 4.526 4.709 7,383,877 4.5831 -3.42%
2020-01-29 0 6.730 6.700 6.730 6.590 6.960 4,969,274 33,465,872 6.7346 4.744 4.723 4.744 4.646 4.906 7,049,102 4.7475 -4.40%
2020-01-24 0 7.040 7.040 7.080 6.960 7.080 1,834,917 12,885,735 7.0225 4.963 4.963 4.991 4.906 4.991 2,602,899 4.9505 0.14%
2020-01-23 0 7.030 7.010 7.030 6.970 7.240 5,487,869 38,952,953 7.0980 4.956 4.942 4.956 4.914 5.104 7,784,748 5.0038 -1.40%
2020-01-22 0 7.130 7.120 7.130 6.950 7.140 2,239,250 15,838,990 7.0733 5.026 5.019 5.026 4.899 5.033 3,176,460 4.9864 1.57%
2020-01-21 0 7.020 7.020 7.030 6.960 7.170 4,814,000 33,974,026 7.0573 4.949 4.949 4.956 4.906 5.055 6,828,840 4.9751 -2.50%
2020-01-20 0 7.200 7.190 7.200 7.170 7.250 1,405,595 10,107,203 7.1907 5.076 5.069 5.076 5.055 5.111 1,993,889 5.0691 -0.69%
2020-01-17 0 7.250 7.230 7.250 7.150 7.280 3,659,522 26,387,311 7.2106 5.111 5.097 5.111 5.040 5.132 5,191,169 5.0831 0.55%
2020-01-16 0 7.210 7.200 7.210 7.170 7.270 4,697,097 33,860,660 7.2088 5.083 5.076 5.083 5.055 5.125 6,663,008 5.0819 -0.55%
2020-01-15 0 7.250 7.230 7.250 7.150 7.250 2,799,592 20,179,777 7.2081 5.111 5.097 5.111 5.040 5.111 3,971,326 5.0814 0.83%
2020-01-14 0 7.190 7.180 7.190 7.150 7.320 4,812,796 34,641,781 7.1978 5.069 5.062 5.069 5.040 5.160 6,827,132 5.0741 0.00%
2020-01-13 0 7.190 7.180 7.190 7.150 7.240 2,518,738 18,098,397 7.1855 5.069 5.062 5.069 5.040 5.104 3,572,924 5.0654 -0.69%
2020-01-10 0 7.240 7.220 7.250 7.130 7.270 2,377,194 17,168,429 7.2221 5.104 5.090 5.111 5.026 5.125 3,372,139 5.0913 0.28%
2020-01-09 0 7.220 7.210 7.220 7.100 7.250 2,712,000 19,568,920 7.2157 5.090 5.083 5.090 5.005 5.111 3,847,074 5.0867 1.98%
2020-01-08 0 7.080 7.060 7.080 7.020 7.200 2,581,738 18,281,882 7.0812 4.991 4.977 4.991 4.949 5.076 3,662,292 4.9919 -2.07%
2020-01-07 0 7.230 7.220 7.230 7.200 7.320 2,432,500 17,642,960 7.2530 5.097 5.090 5.097 5.076 5.160 3,450,593 5.1130 1.12%
2020-01-06 0 7.150 7.140 7.150 7.030 7.230 4,417,931 31,517,342 7.1340 5.040 5.033 5.040 4.956 5.097 6,267,001 5.0291 -1.65%
2020-01-03 0 7.270 7.230 7.270 7.200 7.360 7,279,358 52,843,996 7.2594 5.125 5.097 5.125 5.076 5.188 10,326,043 5.1175 -0.14%
2020-01-02 0 7.280 7.260 7.280 7.080 7.280 8,536,000 61,871,420 7.2483 5.132 5.118 5.132 4.991 5.132 12,108,636 5.1097 2.82%
2019-12-31 0 7.080 7.080 7.090 7.040 7.140 2,334,000 16,525,990 7.0805 4.991 4.991 4.998 4.963 5.033 3,310,867 4.9914 -0.28%
2019-12-30 0 7.100 7.100 7.120 6.910 7.150 5,320,238 37,777,689 7.1008 5.005 5.005 5.019 4.871 5.040 7,546,957 5.0057 1.43%
2019-12-27 0 7.000 7.000 7.010 6.840 7.040 5,272,479 36,780,762 6.9760 4.935 4.935 4.942 4.822 4.963 7,479,209 4.9177 2.19%
2019-12-24 0 6.850 6.840 6.850 6.830 6.900 1,198,024 8,211,015 6.8538 4.829 4.822 4.829 4.815 4.864 1,699,442 4.8316 -1.30%
2019-12-23 0 6.940 6.930 6.940 6.760 6.970 5,303,150 36,671,181 6.9150 4.892 4.885 4.892 4.765 4.914 7,522,717 4.8747 1.31%
2019-12-20 0 6.850 6.800 6.850 6.740 6.850 5,902,838 40,282,880 6.8243 4.829 4.794 4.829 4.751 4.829 8,373,397 4.8108 0.29%
2019-12-19 0 6.830 6.800 6.830 6.750 6.880 13,079,866 88,956,822 6.8010 4.815 4.794 4.815 4.758 4.850 18,554,281 4.7944 -1.30%
2019-12-18 0 6.920 6.900 6.920 6.640 6.940 18,154,872 123,821,692 6.8203 4.878 4.864 4.878 4.681 4.892 25,753,367 4.8080 4.53%
2019-12-17 0 6.620 6.620 6.630 6.170 6.650 30,496,982 194,951,322 6.3925 4.667 4.667 4.674 4.350 4.688 43,261,114 4.5064 6.26%
2019-12-16 0 6.230 6.220 6.230 6.210 6.320 6,989,000 43,685,390 6.2506 4.392 4.385 4.392 4.378 4.455 9,914,159 4.4064 -1.42%
2019-12-13 0 6.320 6.320 6.330 6.320 6.480 7,276,220 46,226,473 6.3531 4.455 4.455 4.462 4.455 4.568 10,321,591 4.4786 -0.63%
2019-12-12 0 6.360 6.360 6.370 6.320 6.410 5,249,965 33,420,062 6.3658 4.483 4.483 4.491 4.455 4.519 7,447,272 4.4876 -0.31%
2019-12-11 0 6.380 6.370 6.380 6.350 6.440 2,254,704 14,395,201 6.3845 4.498 4.491 4.498 4.476 4.540 3,198,382 4.5008 0.16%
2019-12-10 0 6.370 6.360 6.370 6.310 6.440 2,558,738 16,251,728 6.3515 4.491 4.483 4.491 4.448 4.540 3,629,666 4.4775 -0.78%
2019-12-09 0 6.420 6.420 6.430 6.340 6.480 3,215,177 20,653,909 6.4239 4.526 4.526 4.533 4.469 4.568 4,560,849 4.5285 0.63%
2019-12-06 0 6.380 6.370 6.380 6.200 6.390 3,918,751 24,868,849 6.3461 4.498 4.491 4.498 4.371 4.505 5,558,895 4.4737 1.27%
2019-12-05 0 6.300 6.300 6.310 6.270 6.360 3,100,547 19,557,325 6.3077 4.441 4.441 4.448 4.420 4.483 4,398,242 4.4466 0.48%
2019-12-04 0 6.270 6.260 6.270 6.220 6.420 3,954,738 24,836,264 6.2801 4.420 4.413 4.420 4.385 4.526 5,609,944 4.4272 -1.42%
2019-12-03 0 6.360 6.360 6.380 6.200 6.420 3,848,652 24,449,835 6.3528 4.483 4.483 4.498 4.371 4.526 5,459,457 4.4784 1.92%
2019-12-02 0 6.240 6.240 6.250 6.200 6.330 3,950,000 24,722,710 6.2589 4.399 4.399 4.406 4.371 4.462 5,603,223 4.4122 1.13%
2019-11-29 0 6.170 6.170 6.180 6.170 6.450 10,139,356 63,024,014 6.2158 4.350 4.350 4.357 4.350 4.547 14,383,057 4.3818 -4.93%
2019-11-28 0 6.490 6.480 6.490 6.450 6.630 2,021,348 13,092,396 6.4771 4.575 4.568 4.575 4.547 4.674 2,867,358 4.5660 -1.07%
2019-11-27 0 6.560 6.550 6.560 6.540 6.690 3,179,819 20,894,063 6.5708 4.624 4.617 4.624 4.610 4.716 4,510,693 4.6321 -1.80%
2019-11-26 0 6.680 6.670 6.680 6.620 6.760 9,471,997 63,239,474 6.6765 4.709 4.702 4.709 4.667 4.765 13,436,383 4.7066 -0.15%
2019-11-25 0 6.690 6.670 6.690 6.550 6.770 4,336,172 28,884,516 6.6613 4.716 4.702 4.716 4.617 4.773 6,151,023 4.6959 2.45%
2019-11-22 0 6.530 6.520 6.530 6.480 6.610 6,900,764 45,004,163 6.5216 4.603 4.596 4.603 4.568 4.660 9,788,993 4.5974 0.00%
2019-11-21 0 6.530 6.520 6.530 6.450 6.610 3,955,497 25,807,789 6.5245 4.603 4.596 4.603 4.547 4.660 5,611,021 4.5995 -2.39%
2019-11-20 0 6.690 6.680 6.690 6.620 6.800 5,488,434 36,601,018 6.6688 4.716 4.709 4.716 4.667 4.794 7,785,550 4.7011 -1.91%
2019-11-19 0 6.820 6.810 6.820 6.500 6.850 10,739,953 72,084,155 6.7118 4.808 4.801 4.808 4.582 4.829 15,235,026 4.7315 4.92%
2019-11-18 0 6.500 6.500 6.510 6.400 6.550 4,474,030 29,099,293 6.5040 4.582 4.582 4.589 4.512 4.617 6,346,579 4.5850 1.72%
2019-11-15 0 6.390 6.390 6.400 6.370 6.650 8,938,467 57,332,614 6.4141 4.505 4.505 4.512 4.491 4.688 12,679,551 4.5217 -3.03%
2019-11-14 0 6.590 6.580 6.590 6.550 6.780 4,589,027 30,450,061 6.6354 4.646 4.639 4.646 4.617 4.780 6,509,707 4.6776 -1.79%
2019-11-13 0 6.710 6.710 6.720 6.670 6.880 6,036,390 40,607,959 6.7272 4.730 4.730 4.737 4.702 4.850 8,562,846 4.7423 -3.31%
2019-11-12 0 6.940 6.910 6.940 6.840 7.080 6,634,178 45,859,062 6.9125 4.892 4.871 4.892 4.822 4.991 9,410,830 4.8730 -1.00%
2019-11-11 0 7.010 7.000 7.010 6.900 7.190 4,857,476 34,089,921 7.0180 4.942 4.935 4.942 4.864 5.069 6,890,512 4.9474 -2.64%
2019-11-08 0 7.200 7.190 7.200 7.190 7.370 5,221,406 37,733,638 7.2267 5.076 5.069 5.076 5.069 5.195 7,406,760 5.0945 -1.23%
2019-11-07 0 7.290 7.280 7.290 7.250 7.400 2,900,785 21,136,136 7.2864 5.139 5.132 5.139 5.111 5.217 4,114,872 5.1365 -1.09%
2019-11-06 0 7.370 7.370 7.380 7.340 7.440 3,471,070 25,585,415 7.3710 5.195 5.195 5.203 5.174 5.245 4,923,843 5.1962 -0.14%
2019-11-05 0 7.380 7.380 7.390 7.300 7.380 5,468,408 40,217,905 7.3546 5.203 5.203 5.210 5.146 5.203 7,757,142 5.1846 0.82%
2019-11-04 0 7.320 7.310 7.320 7.240 7.360 3,333,445 24,354,680 7.3062 5.160 5.153 5.160 5.104 5.188 4,728,617 5.1505 0.83%
2019-11-01 0 7.260 7.250 7.260 7.120 7.270 4,168,543 30,139,838 7.2303 5.118 5.111 5.118 5.019 5.125 5,913,235 5.0970 0.55%
2019-10-31 0 7.220 7.210 7.220 7.060 7.360 7,576,715 54,514,988 7.1951 5.090 5.083 5.090 4.977 5.188 10,747,855 5.0722 -1.50%
2019-10-30 0 7.330 7.310 7.330 7.290 7.440 4,229,397 31,070,082 7.3462 5.167 5.153 5.167 5.139 5.245 5,999,558 5.1787 -0.95%
2019-10-29 0 7.400 7.390 7.400 7.350 7.510 2,655,952 19,635,817 7.3931 5.217 5.210 5.217 5.181 5.294 3,767,568 5.2118 -0.27%
2019-10-28 0 7.420 7.400 7.420 7.280 7.470 2,182,666 16,095,752 7.3744 5.231 5.217 5.231 5.132 5.266 3,096,194 5.1986 0.95%
2019-10-25 0 7.350 7.350 7.360 7.260 7.640 7,531,051 55,556,942 7.3771 5.181 5.181 5.188 5.118 5.386 10,683,079 5.2005 -3.16%
2019-10-24 0 7.590 7.560 7.590 7.430 7.740 19,475,396 147,051,823 7.5506 5.351 5.329 5.351 5.238 5.456 27,626,580 5.3228 1.20%
2019-10-23 0 7.500 7.490 7.500 7.290 7.700 32,760,300 239,432,770 7.3086 5.287 5.280 5.287 5.139 5.428 46,471,715 5.1522 2.46%
2019-10-22 0 7.320 7.300 7.320 7.260 7.410 4,802,439 35,190,289 7.3276 5.160 5.146 5.160 5.118 5.224 6,812,440 5.1656 0.41%
2019-10-21 0 7.290 7.290 7.300 7.210 7.400 5,128,500 37,505,031 7.3131 5.139 5.139 5.146 5.083 5.217 7,274,970 5.1554 -0.41%
2019-10-18 0 7.320 7.320 7.380 7.010 7.420 17,275,796 125,594,452 7.2700 5.160 5.160 5.203 4.942 5.231 24,506,365 5.1250 4.27%
2019-10-17 0 7.020 7.010 7.020 6.980 7.190 12,016,254 84,915,816 7.0667 4.949 4.942 4.949 4.921 5.069 17,045,507 4.9817 -1.13%
2019-10-16 0 7.100 7.090 7.100 7.010 7.170 7,704,000 54,609,788 7.0885 5.005 4.998 5.005 4.942 5.055 10,928,413 4.9970 -0.28%
2019-10-15 0 7.120 7.110 7.120 7.080 7.210 4,236,344 30,178,018 7.1236 5.019 5.012 5.019 4.991 5.083 6,009,413 5.0218 -0.56%
2019-10-14 0 7.160 7.150 7.160 7.140 7.270 3,426,768 24,632,406 7.1882 5.047 5.040 5.047 5.033 5.125 4,860,999 5.0674 -0.56%
2019-10-11 0 7.200 7.190 7.200 7.160 7.290 4,918,669 35,533,252 7.2242 5.076 5.069 5.076 5.047 5.139 6,977,317 5.0927 1.27%
2019-10-10 0 7.110 7.110 7.120 7.090 7.210 2,787,000 19,894,096 7.1382 5.012 5.012 5.019 4.998 5.083 3,953,464 5.0321 0.28%
2019-10-09 0 7.090 7.080 7.090 7.050 7.190 3,232,812 23,001,949 7.1152 4.998 4.991 4.998 4.970 5.069 4,585,865 5.0158 -0.84%
2019-10-08 0 7.150 7.140 7.150 7.100 7.350 5,791,677 41,687,570 7.1978 5.040 5.033 5.040 5.005 5.181 8,215,711 5.0741 -1.24%
2019-10-04 0 7.240 7.220 7.240 7.130 7.340 2,516,196 18,139,823 7.2092 5.104 5.090 5.104 5.026 5.174 3,569,318 5.0822 -0.82%
2019-10-03 0 7.300 7.300 7.310 7.090 7.360 4,656,128 33,887,023 7.2779 5.146 5.146 5.153 4.998 5.188 6,604,892 5.1306 -1.35%
2019-10-02 0 7.400 7.380 7.400 7.210 7.480 3,874,000 28,594,980 7.3813 5.217 5.203 5.217 5.083 5.273 5,495,414 5.2034 0.41%
2019-09-30 0 7.370 7.360 7.380 7.270 7.420 5,544,700 40,774,686 7.3538 5.195 5.188 5.203 5.125 5.231 7,865,365 5.1841 -0.14%
2019-09-27 0 7.380 7.380 7.410 7.340 7.480 2,741,278 20,284,085 7.3995 5.203 5.203 5.224 5.174 5.273 3,888,606 5.2163 -1.60%
2019-09-26 0 7.500 7.490 7.500 7.450 7.690 3,392,001 25,520,477 7.5237 5.287 5.280 5.287 5.252 5.421 4,811,681 5.3039 0.00%
2019-09-25 0 7.500 7.480 7.500 7.470 7.700 4,505,310 33,943,838 7.5342 5.287 5.273 5.287 5.266 5.428 6,390,951 5.3112 -2.47%
2019-09-24 0 7.690 7.680 7.690 7.620 7.810 4,437,759 34,224,278 7.7121 5.421 5.414 5.421 5.372 5.506 6,295,128 5.4366 -1.66%
2019-09-23 0 7.820 7.790 7.820 7.640 7.850 3,798,662 29,465,431 7.7568 5.513 5.492 5.513 5.386 5.534 5,388,545 5.4682 0.77%
2019-09-20 0 7.760 7.750 7.760 7.690 8.020 5,746,311 44,578,525 7.7578 5.470 5.463 5.470 5.421 5.654 8,151,358 5.4688 0.13%
2019-09-19 0 7.750 7.740 7.750 7.730 7.830 4,486,390 34,850,420 7.7680 5.463 5.456 5.463 5.449 5.520 6,364,113 5.4761 -1.15%
2019-09-18 0 7.840 7.830 7.840 7.770 8.050 6,827,163 54,038,118 7.9152 5.527 5.520 5.527 5.477 5.675 9,684,587 5.5798 -0.38%
2019-09-17 0 7.870 7.870 7.890 7.850 8.150 8,656,164 69,150,956 7.9886 5.548 5.548 5.562 5.534 5.745 12,279,094 5.6316 -0.25%
2019-09-16 0 8.050 8.040 8.050 7.910 8.070 5,884,878 46,968,807 7.9813 5.562 5.555 5.562 5.465 5.576 8,517,206 5.5146 1.13%
2019-09-13 0 7.960 7.950 7.960 7.620 7.990 4,766,714 37,478,010 7.8624 5.500 5.493 5.500 5.265 5.521 6,898,883 5.4325 3.78%
2019-09-12 0 7.670 7.650 7.670 7.480 7.720 7,520,621 57,329,367 7.6230 5.300 5.286 5.300 5.168 5.334 10,884,623 5.2670 2.68%
2019-09-11 0 7.470 7.460 7.470 7.340 7.520 2,536,511 18,857,206 7.4343 5.161 5.154 5.161 5.071 5.196 3,671,102 5.1367 1.36%
2019-09-10 0 7.370 7.360 7.370 7.280 7.500 2,654,839 19,536,959 7.3590 5.092 5.085 5.092 5.030 5.182 3,842,359 5.0846 0.27%
2019-09-09 0 7.350 7.340 7.350 7.290 7.480 1,760,342 12,940,937 7.3514 5.078 5.071 5.078 5.037 5.168 2,547,750 5.0794 -0.68%
2019-09-06 0 7.400 7.400 7.410 7.340 7.510 3,326,565 24,660,981 7.4133 5.113 5.113 5.120 5.071 5.189 4,814,550 5.1222 1.37%
2019-09-05 0 7.300 7.270 7.300 7.150 7.300 3,713,225 26,894,566 7.2429 5.044 5.023 5.044 4.940 5.044 5,374,165 5.0044 2.10%
2019-09-04 0 7.150 7.150 7.170 6.840 7.220 4,188,446 29,774,200 7.1087 4.940 4.940 4.954 4.726 4.989 6,061,954 4.9117 4.84%
2019-09-03 0 6.820 6.820 6.830 6.820 6.890 2,538,288 17,358,044 6.8385 4.712 4.712 4.719 4.712 4.761 3,673,674 4.7250 -1.59%
2019-09-02 0 6.930 6.920 6.930 6.900 7.080 3,219,000 22,366,538 6.9483 4.788 4.781 4.788 4.767 4.892 4,658,871 4.8008 -1.98%
2019-08-30 0 7.070 7.060 7.070 6.910 7.120 7,600,485 53,759,534 7.0732 4.885 4.878 4.885 4.774 4.919 11,000,211 4.8871 2.17%
2019-08-29 0 6.920 6.920 6.930 6.790 6.930 3,800,212 26,143,405 6.8795 4.781 4.781 4.788 4.691 4.788 5,500,061 4.7533 1.02%
2019-08-28 0 6.850 6.840 6.850 6.790 6.900 1,851,240 12,681,351 6.8502 4.733 4.726 4.733 4.691 4.767 2,679,307 4.7331 0.15%
2019-08-27 0 6.840 6.840 6.850 6.720 6.900 4,869,677 33,280,378 6.8342 4.726 4.726 4.733 4.643 4.767 7,047,902 4.7220 2.70%
2019-08-26 0 6.660 6.660 6.690 6.420 6.760 5,155,525 33,996,379 6.5942 4.602 4.602 4.622 4.436 4.671 7,461,611 4.5562 -2.49%
2019-08-23 0 6.830 6.820 6.830 6.760 6.920 6,157,000 42,083,530 6.8351 4.719 4.712 4.719 4.671 4.781 8,911,050 4.7226 -0.87%
2019-08-22 0 6.890 6.890 6.900 6.830 6.960 4,179,503 28,809,080 6.8929 4.761 4.761 4.767 4.719 4.809 6,049,011 4.7626 0.44%
2019-08-21 0 6.860 6.860 6.870 6.850 6.910 2,318,760 15,940,386 6.8745 4.740 4.740 4.747 4.733 4.774 3,355,950 4.7499 -0.44%
2019-08-20 0 6.890 6.890 6.910 6.800 7.020 7,709,618 53,256,064 6.9077 4.761 4.761 4.774 4.698 4.850 11,158,160 4.7728 1.62%
2019-08-19 0 6.780 6.770 6.780 6.600 6.930 9,872,500 66,927,330 6.7792 4.685 4.678 4.685 4.560 4.788 14,288,507 4.6840 4.47%
2019-08-16 0 6.490 6.490 6.500 6.340 6.590 3,456,702 22,430,266 6.4889 4.484 4.484 4.491 4.381 4.553 5,002,898 4.4835 0.46%
2019-08-15 0 6.460 6.450 6.460 6.300 6.490 3,874,716 24,906,857 6.4280 4.463 4.457 4.463 4.353 4.484 5,607,891 4.4414 0.16%
2019-08-14 0 6.450 6.450 6.490 6.440 6.740 5,472,922 35,625,217 6.5094 4.457 4.457 4.484 4.450 4.657 7,920,981 4.4976 -0.15%
2019-08-13 0 6.460 6.450 6.460 6.460 6.780 5,651,900 37,166,492 6.5759 4.463 4.457 4.463 4.463 4.685 8,180,016 4.5436 -4.72%
2019-08-12 0 6.780 6.770 6.780 6.760 6.910 2,694,250 18,379,535 6.8218 4.685 4.678 4.685 4.671 4.774 3,899,398 4.7134 -0.44%
2019-08-09 0 6.810 6.810 6.820 6.810 7.160 3,895,596 26,886,884 6.9019 4.705 4.705 4.712 4.705 4.947 5,638,111 4.7688 -2.85%
2019-08-08 0 7.010 7.010 7.050 6.910 7.080 3,414,000 23,933,940 7.0105 4.843 4.843 4.871 4.774 4.892 4,941,095 4.8439 1.59%
2019-08-07 0 6.900 6.900 6.920 6.800 6.920 3,634,000 24,979,880 6.8739 4.767 4.767 4.781 4.698 4.781 5,259,502 4.7495 0.88%
2019-08-06 0 6.840 6.840 6.860 6.650 6.910 8,829,271 60,003,053 6.7959 4.726 4.726 4.740 4.595 4.774 12,778,638 4.6956 -3.12%
2019-08-05 0 7.060 7.050 7.060 7.010 7.700 19,785,330 142,413,510 7.1979 4.878 4.871 4.878 4.843 5.320 28,635,384 4.9733 -8.90%
2019-08-02 0 7.750 7.740 7.750 7.700 7.980 7,913,750 61,497,982 7.7710 5.355 5.348 5.355 5.320 5.514 11,453,601 5.3693 -3.49%
2019-08-01 0 8.030 8.020 8.030 7.990 8.280 8,807,606 71,304,440 8.0958 5.548 5.541 5.548 5.521 5.721 12,747,282 5.5937 -0.86%
2019-07-31 0 8.100 8.090 8.100 7.800 8.100 6,092,000 48,676,414 7.9902 5.597 5.590 5.597 5.389 5.597 8,816,975 5.5208 1.63%
2019-07-30 0 7.970 7.960 7.970 7.740 7.980 4,616,554 36,630,437 7.9346 5.507 5.500 5.507 5.348 5.514 6,681,556 5.4823 1.27%
2019-07-29 0 7.870 7.860 7.870 7.800 7.970 4,028,644 31,658,106 7.8583 5.438 5.431 5.438 5.389 5.507 5,830,672 5.4296 -1.01%
2019-07-26 0 7.950 7.950 7.960 7.880 8.000 5,057,012 40,177,178 7.9448 5.493 5.493 5.500 5.445 5.528 7,319,033 5.4894 -0.75%
2019-07-25 0 8.010 8.000 8.010 7.970 8.080 12,694,642 101,561,010 8.0003 5.534 5.528 5.534 5.507 5.583 18,373,004 5.5277 -1.48%
2019-07-24 0 8.130 8.120 8.130 8.100 8.180 4,083,600 33,245,746 8.1413 5.617 5.610 5.617 5.597 5.652 5,910,210 5.6251 -0.12%
2019-07-23 0 8.140 8.130 8.140 7.920 8.200 5,370,400 43,602,788 8.1191 5.624 5.617 5.624 5.472 5.666 7,772,600 5.6098 2.39%
2019-07-22 0 7.950 7.950 7.970 7.800 8.000 2,244,982 17,857,213 7.9543 5.493 5.493 5.507 5.389 5.528 3,249,171 5.4959 -0.38%
2019-07-19 0 7.980 7.980 7.990 7.850 8.040 8,832,030 69,987,448 7.9243 5.514 5.514 5.521 5.424 5.555 12,782,631 5.4752 0.63%
2019-07-18 0 7.930 7.920 7.930 7.830 7.930 2,206,500 17,366,610 7.8707 5.479 5.472 5.479 5.410 5.479 3,193,476 5.4382 0.25%
2019-07-17 0 7.910 7.910 7.940 7.880 7.980 2,818,000 22,338,480 7.9271 5.465 5.465 5.486 5.445 5.514 4,078,502 5.4771 -0.75%
2019-07-16 0 7.970 7.940 7.970 7.850 8.010 5,930,638 47,182,173 7.9557 5.507 5.486 5.507 5.424 5.534 8,583,435 5.4969 1.53%
2019-07-15 0 7.850 7.840 7.850 7.780 7.920 6,279,865 49,308,526 7.8518 5.424 5.417 5.424 5.376 5.472 9,088,873 5.4252 0.00%
2019-07-12 0 7.850 7.840 7.850 7.840 7.980 5,188,027 40,839,928 7.8720 5.424 5.417 5.424 5.417 5.514 7,508,651 5.4390 -1.63%
2019-07-11 0 7.980 7.970 7.980 7.950 8.060 4,252,610 33,964,021 7.9866 5.514 5.507 5.514 5.493 5.569 6,154,819 5.5183 -0.50%
2019-07-10 0 8.020 7.990 8.020 7.980 8.070 1,822,000 14,590,370 8.0079 5.541 5.521 5.541 5.514 5.576 2,636,988 5.5330 -0.37%
2019-07-09 0 8.050 8.020 8.050 7.900 8.060 4,255,000 33,958,260 7.9808 5.562 5.541 5.562 5.458 5.569 6,158,278 5.5142 0.00%
2019-07-08 0 8.050 8.040 8.050 8.000 8.130 4,125,943 33,320,527 8.0759 5.562 5.555 5.562 5.528 5.617 5,971,493 5.5799 -1.23%
2019-07-05 0 8.150 8.120 8.150 8.050 8.180 3,320,411 26,968,764 8.1221 5.631 5.610 5.631 5.562 5.652 4,805,644 5.6119 0.49%
2019-07-04 0 8.110 8.100 8.110 8.060 8.150 3,408,392 27,614,297 8.1019 5.604 5.597 5.604 5.569 5.631 4,932,979 5.5979 0.25%
2019-07-03 0 8.090 8.080 8.090 8.000 8.130 2,648,700 21,438,007 8.0938 5.590 5.583 5.590 5.528 5.617 3,833,474 5.5923 0.50%
2019-07-02 0 8.050 8.040 8.050 8.010 8.170 7,025,030 56,601,157 8.0571 5.562 5.555 5.562 5.534 5.645 10,167,353 5.5670 0.37%
2019-06-28 0 8.020 8.000 8.020 7.950 8.070 5,012,442 40,129,425 8.0060 5.541 5.528 5.541 5.493 5.576 7,254,526 5.5316 -0.25%
2019-06-27 0 8.040 8.030 8.040 8.000 8.110 1,238,762 9,958,222 8.0389 5.555 5.548 5.555 5.528 5.604 1,792,865 5.5544 0.50%
2019-06-26 0 8.000 7.990 8.000 7.970 8.080 3,792,500 30,429,608 8.0236 5.528 5.521 5.528 5.507 5.583 5,488,900 5.5438 0.00%
2019-06-25 0 8.000 7.990 8.000 7.950 8.200 6,619,786 53,271,904 8.0474 5.528 5.521 5.528 5.493 5.666 9,580,842 5.5603 -1.84%
2019-06-24 0 8.150 8.140 8.150 8.100 8.400 5,295,250 43,665,453 8.2462 5.631 5.624 5.631 5.597 5.804 7,663,836 5.6976 -2.51%
2019-06-21 0 8.360 8.350 8.360 8.280 8.470 7,784,162 64,850,522 8.3311 5.776 5.769 5.776 5.721 5.852 11,266,047 5.7563 0.48%
2019-06-20 0 8.320 8.300 8.320 8.110 8.420 11,782,891 97,495,177 8.2743 5.749 5.735 5.749 5.604 5.818 17,053,423 5.7170 1.09%
2019-06-19 0 8.230 8.210 8.230 8.140 8.330 5,862,051 48,198,576 8.2221 5.686 5.673 5.686 5.624 5.756 8,484,169 5.6810 1.48%
2019-06-18 0 8.110 8.100 8.110 8.010 8.150 12,336,079 99,945,002 8.1018 5.604 5.597 5.604 5.534 5.631 17,854,054 5.5979 -0.61%
2019-06-17 0 8.160 8.160 8.170 8.130 8.380 7,125,182 58,504,427 8.2109 5.638 5.638 5.645 5.617 5.790 10,312,303 5.6733 -3.43%
2019-06-14 0 8.450 8.440 8.450 8.330 8.600 8,841,066 74,899,456 8.4718 5.838 5.832 5.838 5.756 5.942 12,795,709 5.8535 0.96%
2019-06-13 0 8.370 8.360 8.370 8.230 8.380 14,279,997 118,619,793 8.3067 5.783 5.776 5.783 5.686 5.790 20,667,494 5.7394 0.24%
2019-06-12 0 8.350 8.330 8.350 8.100 8.380 10,165,304 84,414,017 8.3041 5.769 5.756 5.769 5.597 5.790 14,712,283 5.7377 0.12%
2019-06-11 0 8.340 8.330 8.340 8.010 8.380 11,467,668 95,114,212 8.2941 5.762 5.756 5.762 5.534 5.790 16,597,200 5.7307 4.77%
2019-06-10 0 7.960 7.960 7.970 7.900 8.080 9,920,172 79,210,747 7.9848 5.500 5.500 5.507 5.458 5.583 14,357,503 5.5170 -0.62%
2019-06-06 0 8.010 8.000 8.010 7.950 8.100 5,766,960 46,404,766 8.0467 5.534 5.528 5.534 5.493 5.597 8,346,543 5.5598 1.65%
2019-06-05 0 8.000 7.990 8.000 7.960 8.080 5,483,535 43,824,579 7.9920 5.445 5.438 5.445 5.417 5.499 8,057,199 5.4392 -0.37%
2019-06-04 0 8.030 8.010 8.030 7.940 8.160 6,920,394 55,507,675 8.0209 5.465 5.451 5.465 5.404 5.553 10,168,439 5.4588 -0.25%
2019-06-03 0 8.050 8.030 8.050 7.880 8.060 10,722,000 85,716,596 7.9945 5.479 5.465 5.479 5.363 5.485 15,754,306 5.4408 0.25%
2019-05-31 0 8.030 8.020 8.030 7.850 8.080 9,270,767 73,974,264 7.9793 5.465 5.458 5.465 5.343 5.499 13,621,946 5.4305 1.77%
2019-05-30 0 7.890 7.890 7.900 7.670 7.950 9,905,014 77,751,736 7.8497 5.370 5.370 5.377 5.220 5.411 14,553,873 5.3423 1.28%
2019-05-29 0 7.790 7.790 7.800 7.700 7.880 9,875,184 76,925,861 7.7898 5.302 5.302 5.308 5.240 5.363 14,510,042 5.3016 2.37%
2019-05-28 0 7.610 7.610 7.620 7.540 7.670 11,452,177 87,185,191 7.6130 5.179 5.179 5.186 5.132 5.220 16,827,187 5.1812 1.47%
2019-05-27 0 7.500 7.480 7.500 7.400 7.500 3,143,812 23,360,136 7.4305 5.104 5.091 5.104 5.036 5.104 4,619,341 5.0570 0.81%
2019-05-24 0 7.440 7.420 7.440 7.310 7.450 3,913,830 28,859,435 7.3737 5.063 5.050 5.063 4.975 5.070 5,750,763 5.0184 1.09%
2019-05-23 0 7.360 7.360 7.370 7.330 7.570 4,928,683 36,318,626 7.3688 5.009 5.009 5.016 4.989 5.152 7,241,931 5.0150 -2.00%
2019-05-22 0 7.510 7.500 7.510 7.490 7.690 5,258,000 39,697,520 7.5499 5.111 5.104 5.111 5.098 5.234 7,725,811 5.1383 -1.57%
2019-05-21 0 7.630 7.630 7.640 7.530 7.760 6,019,804 46,130,591 7.6631 5.193 5.193 5.200 5.125 5.281 8,845,163 5.2153 0.93%
2019-05-20 0 7.560 7.550 7.560 7.430 7.600 5,391,589 40,632,485 7.5363 5.145 5.138 5.145 5.057 5.172 7,922,099 5.1290 1.20%
2019-05-17 0 7.470 7.470 7.490 7.420 7.700 3,630,329 27,379,217 7.5418 5.084 5.084 5.098 5.050 5.240 5,334,202 5.1328 -1.45%
2019-05-16 0 7.580 7.580 7.600 7.440 7.690 3,527,058 26,870,226 7.6183 5.159 5.159 5.172 5.063 5.234 5,182,461 5.1848 0.40%
2019-05-15 0 7.550 7.550 7.560 7.490 7.610 2,924,894 22,154,712 7.5745 5.138 5.138 5.145 5.098 5.179 4,297,675 5.1550 0.13%
2019-05-14 0 7.540 7.520 7.540 7.320 7.600 6,848,663 50,997,663 7.4464 5.132 5.118 5.132 4.982 5.172 10,063,042 5.0678 -1.44%
2019-05-10 0 7.650 7.640 7.650 7.520 7.800 9,278,495 70,890,836 7.6403 5.206 5.200 5.206 5.118 5.308 13,633,301 5.1998 -0.26%
2019-05-09 0 7.670 7.670 7.690 7.630 7.890 9,857,601 76,068,409 7.7167 5.220 5.220 5.234 5.193 5.370 14,484,207 5.2518 -0.39%
2019-05-08 0 7.700 7.670 7.700 7.570 7.720 4,931,643 37,659,224 7.6362 5.240 5.220 5.240 5.152 5.254 7,246,280 5.1970 -0.26%
2019-05-07 0 7.720 7.720 7.730 7.660 7.840 5,140,000 39,738,840 7.7313 5.254 5.254 5.261 5.213 5.336 7,552,428 5.2617 0.92%
2019-05-06 0 7.650 7.650 7.660 7.540 7.940 8,259,908 63,109,529 7.6405 5.206 5.206 5.213 5.132 5.404 12,136,646 5.1999 -4.49%
2019-05-03 0 8.010 8.000 8.010 7.820 8.100 4,968,708 39,797,245 8.0096 5.451 5.445 5.451 5.322 5.513 7,300,741 5.4511 1.52%
2019-05-02 0 7.890 7.870 7.890 7.830 8.150 11,893,740 94,194,532 7.9197 5.370 5.356 5.370 5.329 5.547 17,475,995 5.3899 -2.95%
2019-04-30 0 8.130 8.120 8.130 8.010 8.240 4,267,600 34,626,870 8.1139 5.533 5.526 5.533 5.451 5.608 6,270,572 5.5221 -0.49%
2019-04-29 0 8.170 8.170 8.180 8.140 8.250 5,875,985 48,262,329 8.2135 5.560 5.560 5.567 5.540 5.615 8,633,843 5.5899 1.11%
2019-04-26 0 8.080 8.070 8.080 7.970 8.180 10,136,073 82,047,463 8.0946 5.499 5.492 5.499 5.424 5.567 14,893,378 5.5090 1.13%
2019-04-25 0 7.990 7.990 8.000 7.990 8.170 6,206,698 50,157,122 8.0811 5.438 5.438 5.445 5.438 5.560 9,119,774 5.4998 -1.48%
2019-04-24 0 8.110 8.070 8.110 8.000 8.140 8,225,553 66,448,354 8.0783 5.519 5.492 5.519 5.445 5.540 12,086,167 5.4979 1.00%
2019-04-23 0 8.030 8.010 8.030 7.950 8.180 9,307,081 75,247,892 8.0850 5.465 5.451 5.465 5.411 5.567 13,675,303 5.5025 -0.62%
2019-04-18 0 8.080 8.060 8.080 7.890 8.080 6,810,953 54,640,030 8.0224 5.499 5.485 5.499 5.370 5.499 10,007,633 5.4598 0.62%
2019-04-17 0 8.030 8.010 8.030 7.750 8.030 10,745,608 85,327,735 7.9407 5.465 5.451 5.465 5.274 5.465 15,788,994 5.4043 3.61%
2019-04-16 0 7.750 7.740 7.750 7.700 7.950 13,403,699 104,066,072 7.7640 5.274 5.268 5.274 5.240 5.411 19,694,644 5.2840 -1.27%
2019-04-15 0 7.850 7.840 7.850 7.770 7.930 14,627,449 115,047,214 7.8652 5.343 5.336 5.343 5.288 5.397 21,492,754 5.3528 2.21%
2019-04-12 0 7.680 7.660 7.680 7.370 7.710 16,911,936 129,049,233 7.6307 5.227 5.213 5.227 5.016 5.247 24,849,451 5.1932 4.35%
2019-04-11 0 7.360 7.350 7.360 7.280 7.410 6,854,944 50,192,025 7.3220 5.009 5.002 5.009 4.955 5.043 10,072,271 4.9832 0.14%
2019-04-10 0 7.350 7.340 7.350 7.270 7.380 8,772,986 64,293,329 7.3286 5.002 4.995 5.002 4.948 5.023 12,890,534 4.9876 -0.14%
2019-04-09 0 7.360 7.360 7.370 7.250 7.420 6,646,946 48,876,778 7.3533 5.009 5.009 5.016 4.934 5.050 9,766,650 5.0045 1.10%
2019-04-08 0 7.280 7.270 7.280 7.220 7.310 7,723,712 56,106,177 7.2641 4.955 4.948 4.955 4.914 4.975 11,348,790 4.9438 1.11%
2019-04-04 0 7.200 7.190 7.200 7.160 7.350 8,811,817 63,551,661 7.2121 4.900 4.893 4.900 4.873 5.002 12,947,590 4.9084 -1.37%
2019-04-03 0 7.300 7.290 7.300 7.200 7.330 9,033,762 65,592,044 7.2608 4.968 4.961 4.968 4.900 4.989 13,273,704 4.9415 0.41%
2019-04-02 0 7.270 7.270 7.280 7.210 7.320 10,179,929 73,734,261 7.2431 4.948 4.948 4.955 4.907 4.982 14,957,817 4.9295 0.41%
2019-04-01 0 7.240 7.230 7.240 7.140 7.450 27,627,520 198,930,644 7.2005 4.927 4.921 4.927 4.859 5.070 40,594,330 4.9005 -1.50%
2019-03-29 0 7.350 7.340 7.350 7.290 7.480 12,047,232 88,480,416 7.3445 5.002 4.995 5.002 4.961 5.091 17,701,528 4.9985 -0.41%
2019-03-28 0 7.380 7.350 7.380 7.270 7.420 6,384,412 46,820,185 7.3335 5.023 5.002 5.023 4.948 5.050 9,380,897 4.9910 0.96%
2019-03-27 0 7.310 7.310 7.340 7.210 7.460 7,423,105 54,411,697 7.3300 4.975 4.975 4.995 4.907 5.077 10,907,095 4.9887 -0.95%
2019-03-26 0 7.380 7.380 7.390 7.120 7.430 14,601,306 106,558,751 7.2979 5.023 5.023 5.029 4.846 5.057 21,454,341 4.9668 2.36%
2019-03-25 0 7.210 7.180 7.210 6.890 7.210 16,867,663 119,688,700 7.0957 4.907 4.887 4.907 4.689 4.907 24,784,399 4.8292 -1.77%
2019-03-22 0 7.340 7.330 7.340 7.120 8.150 34,333,757 254,898,954 7.4241 4.995 4.989 4.995 4.846 5.547 50,448,099 5.0527 -9.05%
2019-03-21 0 8.070 8.050 8.070 7.970 8.180 3,805,624 30,814,342 8.0971 5.492 5.479 5.492 5.424 5.567 5,591,771 5.5107 0.37%
2019-03-20 0 8.040 8.040 8.050 7.880 8.190 11,578,436 92,380,585 7.9787 5.472 5.472 5.479 5.363 5.574 17,012,705 5.4301 -1.11%
2019-03-19 0 8.130 8.120 8.130 8.000 8.340 16,838,848 136,408,337 8.1008 5.533 5.526 5.533 5.445 5.676 24,742,060 5.5132 -1.45%
2019-03-18 0 8.250 8.250 8.260 8.100 8.340 11,169,003 92,167,710 8.2521 5.615 5.615 5.622 5.513 5.676 16,411,107 5.6162 1.48%
2019-03-15 0 8.130 8.120 8.130 8.080 8.400 11,207,223 91,442,621 8.1593 5.533 5.526 5.533 5.499 5.717 16,467,266 5.5530 -0.73%
2019-03-14 0 8.190 8.160 8.190 8.010 8.550 8,814,957 72,031,634 8.1715 5.574 5.553 5.574 5.451 5.819 12,952,204 5.5613 -1.92%
2019-03-13 0 8.350 8.350 8.400 8.350 8.590 4,947,456 41,547,866 8.3978 5.683 5.683 5.717 5.683 5.846 7,269,515 5.7154 -1.76%
2019-03-12 0 8.500 8.500 8.510 8.100 8.520 9,628,116 80,967,554 8.4095 5.785 5.785 5.792 5.513 5.799 14,147,014 5.7233 4.55%
2019-03-11 0 8.130 8.120 8.130 8.040 8.190 2,530,500 20,517,643 8.1081 5.533 5.526 5.533 5.472 5.574 3,718,175 5.5182 -0.25%
2019-03-08 0 8.150 8.140 8.150 8.030 8.480 10,717,862 88,149,226 8.2245 5.547 5.540 5.547 5.465 5.771 15,748,226 5.5974 -3.55%
2019-03-07 0 8.450 8.440 8.450 8.360 8.700 5,436,792 46,127,741 8.4844 5.751 5.744 5.751 5.690 5.921 7,988,518 5.7743 -2.42%
2019-03-06 0 8.660 8.640 8.660 8.600 8.780 2,961,358 25,718,690 8.6848 5.894 5.880 5.894 5.853 5.975 4,351,254 5.9106 0.35%
2019-03-05 0 8.630 8.630 8.640 8.490 8.690 3,768,660 32,510,615 8.6266 5.873 5.873 5.880 5.778 5.914 5,537,458 5.8710 0.23%
2019-03-04 0 8.610 8.560 8.610 8.500 8.680 4,394,000 37,811,730 8.6053 5.860 5.826 5.860 5.785 5.907 6,456,297 5.8566 1.29%
2019-03-01 0 8.500 8.480 8.500 8.260 8.560 6,055,747 51,461,726 8.4980 5.785 5.771 5.785 5.622 5.826 8,897,975 5.7835 2.41%
2019-02-28 0 8.300 8.280 8.300 8.260 8.670 8,890,015 74,045,031 8.3290 5.649 5.635 5.649 5.622 5.901 13,062,490 5.6685 -3.04%
2019-02-27 0 8.560 8.530 8.560 8.480 8.820 4,995,650 43,135,311 8.6346 5.826 5.805 5.826 5.771 6.003 7,340,328 5.8765 -1.83%
2019-02-26 0 8.720 8.720 8.730 8.420 8.750 14,469,821 124,941,861 8.6347 5.935 5.935 5.941 5.730 5.955 21,261,144 5.8765 3.69%
2019-02-25 0 8.410 8.400 8.410 8.300 8.570 12,763,803 108,047,825 8.4652 5.724 5.717 5.724 5.649 5.833 18,754,417 5.7612 -0.12%
2019-02-22 0 8.420 8.390 8.420 8.190 8.430 9,395,702 78,379,457 8.3421 5.730 5.710 5.730 5.574 5.737 13,805,518 5.6774 0.72%
2019-02-21 0 8.360 8.340 8.360 8.160 8.360 7,257,235 59,982,014 8.2651 5.690 5.676 5.690 5.553 5.690 10,663,375 5.6250 2.08%
2019-02-20 0 8.190 8.180 8.190 8.130 8.310 6,804,433 55,928,869 8.2195 5.574 5.567 5.574 5.533 5.656 9,998,053 5.5940 -0.49%
2019-02-19 0 8.230 8.220 8.230 7.910 8.320 14,676,522 119,888,527 8.1687 5.601 5.594 5.601 5.383 5.662 21,564,859 5.5594 4.05%
2019-02-18 0 7.910 7.900 7.910 7.600 7.910 8,597,618 67,102,677 7.8048 5.383 5.377 5.383 5.172 5.383 12,632,858 5.3118 4.08%
2019-02-15 0 7.600 7.590 7.600 7.510 7.900 7,999,180 60,756,018 7.5953 5.172 5.166 5.172 5.111 5.377 11,753,547 5.1692 -3.31%
2019-02-14 0 7.860 7.860 7.870 7.660 7.900 5,393,046 42,200,381 7.8250 5.349 5.349 5.356 5.213 5.377 7,924,240 5.3255 1.03%
2019-02-13 0 7.780 7.760 7.780 7.650 7.830 9,834,285 76,250,192 7.7535 5.295 5.281 5.295 5.206 5.329 14,449,947 5.2768 2.23%
2019-02-12 0 7.610 7.600 7.610 7.450 7.630 4,902,011 37,023,228 7.5527 5.179 5.172 5.179 5.070 5.193 7,202,740 5.1402 0.93%
2019-02-11 0 7.540 7.530 7.540 7.420 7.580 4,202,509 31,567,053 7.5115 5.132 5.125 5.132 5.050 5.159 6,174,931 5.1121 -0.13%
2019-02-08 0 7.550 7.550 7.560 7.190 7.580 7,857,832 58,559,130 7.4523 5.138 5.138 5.145 4.893 5.159 11,545,858 5.0719 0.67%
2019-02-04 0 7.500 7.500 7.520 7.430 7.530 1,933,833 14,508,548 7.5025 5.104 5.104 5.118 5.057 5.125 2,841,466 5.1060 0.00%
2019-02-01 0 7.500 7.490 7.500 7.380 7.510 3,567,266 26,586,250 7.4528 5.104 5.098 5.104 5.023 5.111 5,241,541 5.0722 0.54%
2019-01-31 0 7.460 7.450 7.460 7.360 7.510 7,984,353 59,427,023 7.4429 5.077 5.070 5.077 5.009 5.111 11,731,761 5.0655 2.19%
2019-01-30 0 7.300 7.290 7.300 7.220 7.450 14,642,622 106,728,135 7.2889 4.968 4.961 4.968 4.914 5.070 21,515,048 4.9606 -2.54%
2019-01-29 0 7.490 7.450 7.490 7.290 7.490 9,317,963 68,957,876 7.4005 5.098 5.070 5.098 4.961 5.098 13,691,293 5.0366 1.22%
2019-01-28 0 7.400 7.360 7.400 7.230 7.400 11,563,547 84,893,454 7.3415 5.036 5.009 5.036 4.921 5.036 16,990,828 4.9964 2.21%
2019-01-25 0 7.240 7.230 7.240 7.090 7.260 7,534,511 54,112,878 7.1820 4.927 4.921 4.927 4.825 4.941 11,070,788 4.8879 2.70%
2019-01-24 0 7.050 7.030 7.050 6.900 7.070 4,729,845 33,122,182 7.0028 4.798 4.784 4.798 4.696 4.812 6,949,769 4.7659 0.71%
2019-01-23 0 7.000 6.990 7.000 6.970 7.080 7,969,230 56,021,089 7.0297 4.764 4.757 4.764 4.744 4.818 11,709,540 4.7842 -1.55%
2019-01-22 0 7.110 7.100 7.110 6.910 7.280 6,204,787 43,764,035 7.0533 4.839 4.832 4.839 4.703 4.955 9,116,966 4.8003 -1.11%
2019-01-21 0 7.190 7.170 7.190 6.960 7.260 5,081,865 36,431,549 7.1689 4.893 4.880 4.893 4.737 4.941 7,467,008 4.8790 2.86%
2019-01-18 0 6.990 6.980 6.990 6.940 7.100 8,457,509 59,103,364 6.9883 4.757 4.750 4.757 4.723 4.832 12,426,990 4.7560 -0.85%
2019-01-17 0 7.050 7.040 7.050 6.980 7.300 9,245,210 65,366,562 7.0703 4.798 4.791 4.798 4.750 4.968 13,584,394 4.8119 -2.49%
2019-01-16 0 7.230 7.210 7.230 6.910 7.230 13,479,243 96,630,135 7.1688 4.921 4.907 4.921 4.703 4.921 19,805,645 4.8789 3.14%
2019-01-15 0 7.010 7.010 7.020 6.730 7.020 12,498,967 87,000,407 6.9606 4.771 4.771 4.778 4.580 4.778 18,365,282 4.7372 3.85%
2019-01-14 0 6.750 6.750 6.760 6.720 6.970 4,566,000 30,949,480 6.7782 4.594 4.594 4.601 4.573 4.744 6,709,025 4.6131 -2.17%
2019-01-11 0 6.900 6.890 6.900 6.730 6.980 11,165,576 76,770,648 6.8757 4.696 4.689 4.696 4.580 4.750 16,406,072 4.6794 2.07%
2019-01-10 0 6.760 6.750 6.760 6.700 6.880 6,232,184 42,271,265 6.7827 4.601 4.594 4.601 4.560 4.682 9,157,222 4.6162 -1.02%
2019-01-09 0 6.830 6.820 6.830 6.650 6.840 10,885,733 73,858,698 6.7849 4.648 4.642 4.648 4.526 4.655 15,994,886 4.6176 2.86%
2019-01-08 0 6.640 6.640 6.650 6.490 6.740 16,531,923 109,859,575 6.6453 4.519 4.519 4.526 4.417 4.587 24,291,082 4.5226 2.31%
2019-01-07 0 6.490 6.480 6.490 6.150 6.700 14,206,402 90,575,289 6.3757 4.417 4.410 4.417 4.186 4.560 20,874,091 4.3391 6.57%
2019-01-04 0 6.090 6.070 6.090 5.970 6.100 3,359,410 20,327,928 6.0510 4.145 4.131 4.145 4.063 4.152 4,936,129 4.1182 1.50%
2019-01-03 0 6.000 5.990 6.000 5.960 6.230 7,746,501 46,782,012 6.0391 4.083 4.077 4.083 4.056 4.240 11,382,275 4.1101 -0.17%
2019-01-02 0 6.010 6.000 6.010 5.960 6.220 3,712,690 22,328,209 6.0140 4.090 4.083 4.090 4.056 4.233 5,455,219 4.0930 -3.38%
2018-12-31 0 6.220 6.220 6.230 6.020 6.240 3,120,000 19,235,620 6.1653 4.233 4.233 4.240 4.097 4.247 4,584,353 4.1959 2.13%
2018-12-28 0 6.090 6.080 6.090 5.920 6.170 4,438,118 26,918,275 6.0652 4.145 4.138 4.145 4.029 4.199 6,521,122 4.1279 1.50%
2018-12-27 0 6.000 5.960 6.000 5.950 6.130 4,709,396 28,400,188 6.0305 4.083 4.056 4.083 4.049 4.172 6,919,723 4.1042 -1.48%
2018-12-24 0 6.090 6.080 6.090 5.850 6.090 2,716,831 16,297,099 5.9986 4.145 4.138 4.145 3.981 4.145 3,991,959 4.0825 0.66%
2018-12-21 0 6.050 6.050 6.070 5.910 6.190 6,510,887 39,295,057 6.0353 4.117 4.117 4.131 4.022 4.213 9,566,733 4.1075 -1.94%
2018-12-20 0 6.170 6.140 6.170 6.090 6.470 9,757,150 60,759,454 6.2272 4.199 4.179 4.199 4.145 4.403 14,336,610 4.2381 -0.64%
2018-12-19 0 6.210 6.200 6.210 6.180 6.290 4,846,635 30,089,114 6.2082 4.226 4.220 4.226 4.206 4.281 7,121,374 4.2252 -0.96%
2018-12-18 0 6.270 6.250 6.270 6.120 6.350 9,312,336 57,953,729 6.2233 4.267 4.254 4.267 4.165 4.322 13,683,025 4.2354 0.00%
2018-12-17 0 6.270 6.270 6.280 6.270 6.570 5,603,930 35,489,304 6.3329 4.267 4.267 4.274 4.267 4.471 8,234,101 4.3100 -3.24%
2018-12-14 0 6.480 6.450 6.480 6.300 6.500 8,875,061 56,876,649 6.4086 4.410 4.390 4.410 4.288 4.424 13,040,517 4.3615 -0.31%
2018-12-13 0 6.500 6.480 6.500 6.170 6.500 10,781,603 69,064,728 6.4058 4.424 4.410 4.424 4.199 4.424 15,841,883 4.3596 4.84%
2018-12-12 0 6.200 6.190 6.200 6.100 6.280 9,328,376 57,794,544 6.1956 4.220 4.213 4.220 4.152 4.274 13,706,593 4.2166 1.81%
2018-12-11 0 6.090 6.090 6.110 6.060 6.180 10,445,828 63,809,984 6.1087 4.145 4.145 4.158 4.124 4.206 15,348,514 4.1574 -0.49%
2018-12-10 0 6.120 6.120 6.130 6.090 6.360 8,978,000 55,024,360 6.1288 4.165 4.165 4.172 4.145 4.328 13,191,770 4.1711 -3.92%
2018-12-07 0 6.370 6.360 6.370 6.360 6.500 5,324,000 34,131,120 6.4108 4.335 4.328 4.335 4.328 4.424 7,822,787 4.3630 -0.78%
2018-12-06 0 6.420 6.410 6.420 6.360 6.660 7,736,874 50,135,294 6.4800 4.369 4.362 4.369 4.328 4.533 11,368,129 4.4102 -2.87%
2018-12-05 0 6.610 6.600 6.610 6.560 6.700 7,390,723 48,910,415 6.6178 4.499 4.492 4.499 4.465 4.560 10,859,514 4.5039 -3.50%
2018-12-04 0 6.850 6.850 6.860 6.830 6.980 12,110,788 83,506,206 6.8952 4.662 4.662 4.669 4.648 4.750 17,794,913 4.6927 -0.72%
2018-12-03 0 6.900 6.900 6.920 6.850 7.130 21,485,458 149,589,595 6.9624 4.696 4.696 4.710 4.662 4.853 31,569,528 4.7384 1.17%
2018-11-30 0 6.820 6.820 6.830 6.660 6.870 13,741,078 93,586,744 6.8107 4.642 4.642 4.648 4.533 4.676 20,190,370 4.6352 0.74%
2018-11-29 0 6.770 6.750 6.770 6.690 6.860 9,606,788 65,189,863 6.7858 4.607 4.594 4.607 4.553 4.669 14,115,676 4.6183 -0.15%
2018-11-28 0 6.780 6.750 6.780 6.530 6.780 18,551,610 123,476,987 6.6559 4.614 4.594 4.614 4.444 4.614 27,258,696 4.5298 4.95%
2018-11-27 0 6.460 6.450 6.460 6.260 6.480 11,586,866 74,313,798 6.4136 4.397 4.390 4.397 4.260 4.410 17,025,092 4.3650 3.19%
2018-11-26 0 6.260 6.250 6.260 6.210 6.370 7,241,395 45,408,018 6.2706 4.260 4.254 4.260 4.226 4.335 10,640,100 4.2676 -0.63%
2018-11-23 0 6.300 6.280 6.300 6.260 6.460 3,666,000 23,090,840 6.2986 4.288 4.274 4.288 4.260 4.397 5,386,615 4.2867 -1.87%
2018-11-22 0 6.420 6.410 6.420 6.240 6.470 9,394,649 60,042,425 6.3911 4.369 4.362 4.369 4.247 4.403 13,803,971 4.3496 1.26%
2018-11-21 0 6.340 6.330 6.340 6.200 6.400 5,130,000 32,463,810 6.3282 4.315 4.308 4.315 4.220 4.356 7,537,735 4.3068 0.32%
2018-11-20 0 6.320 6.320 6.330 6.180 6.380 9,742,000 61,576,134 6.3207 4.301 4.301 4.308 4.206 4.342 14,314,349 4.3017 0.48%
2018-11-19 0 6.290 6.270 6.290 6.210 6.540 15,280,723 96,448,765 6.3118 4.281 4.267 4.281 4.226 4.451 22,452,638 4.2957 -1.41%
2018-11-16 0 6.380 6.380 6.390 6.050 6.400 29,201,752 183,919,678 6.2982 4.342 4.342 4.349 4.117 4.356 42,907,418 4.2864 4.93%
2018-11-15 0 6.080 6.080 6.090 5.660 6.130 17,065,318 102,268,151 5.9927 4.138 4.138 4.145 3.852 4.172 25,074,822 4.0785 6.29%
2018-11-14 0 5.720 5.710 5.720 5.620 5.780 10,396,293 59,269,681 5.7010 3.893 3.886 3.893 3.825 3.934 15,275,731 3.8800 1.60%
2018-11-13 0 5.630 5.630 5.640 5.510 5.640 10,130,196 56,452,346 5.5727 3.832 3.832 3.838 3.750 3.838 14,884,742 3.7926 -0.71%
2018-11-12 0 5.670 5.670 5.680 5.600 5.750 6,797,200 38,638,370 5.6845 3.859 3.859 3.866 3.811 3.913 9,987,425 3.8687 0.71%
2018-11-09 0 5.630 5.620 5.630 5.600 5.700 10,319,101 58,183,503 5.6384 3.832 3.825 3.832 3.811 3.879 15,162,309 3.8374 -1.05%
2018-11-08 0 5.690 5.680 5.690 5.660 5.790 13,290,227 75,660,956 5.6930 3.872 3.866 3.872 3.852 3.941 19,527,915 3.8745 0.35%
2018-11-07 0 5.670 5.660 5.670 5.600 5.790 17,419,536 98,774,911 5.6704 3.859 3.852 3.859 3.811 3.941 25,595,290 3.8591 0.35%
2018-11-06 0 5.650 5.640 5.650 5.560 5.680 15,122,104 84,804,816 5.6080 3.845 3.838 3.845 3.784 3.866 22,219,572 3.8167 -0.53%
2018-11-05 0 5.680 5.680 5.690 5.660 5.980 11,100,000 63,932,098 5.7596 3.866 3.866 3.872 3.852 4.070 16,309,718 3.9199 -4.54%
2018-11-02 0 5.950 5.940 5.950 5.770 5.970 30,472,765 178,491,052 5.8574 4.049 4.043 4.049 3.927 4.063 44,774,974 3.9864 4.57%
2018-11-01 0 5.690 5.680 5.690 5.560 5.790 22,671,186 129,650,683 5.7187 3.872 3.866 3.872 3.784 3.941 33,311,771 3.8920 1.79%
2018-10-31 0 5.590 5.580 5.590 5.440 5.650 14,462,679 80,510,638 5.5668 3.804 3.798 3.804 3.702 3.845 21,250,650 3.7886 3.33%
2018-10-30 0 5.410 5.400 5.410 5.380 5.570 15,190,925 82,975,345 5.4622 3.682 3.675 3.682 3.661 3.791 22,320,694 3.7174 -4.25%
2018-10-29 0 5.650 5.630 5.650 5.580 5.790 7,691,529 43,386,250 5.6408 3.845 3.832 3.845 3.798 3.941 11,301,502 3.8390 -1.22%
2018-10-26 0 5.720 5.720 5.730 5.710 5.920 16,367,953 94,599,754 5.7796 3.893 3.893 3.900 3.886 4.029 24,050,153 3.9334 -2.22%
2018-10-25 0 5.850 5.820 5.850 5.670 5.880 30,657,255 177,093,170 5.7766 3.981 3.961 3.981 3.859 4.002 45,046,053 3.9314 -2.50%
2018-10-24 0 6.000 5.990 6.000 5.930 6.350 29,679,710 178,440,197 6.0122 4.083 4.077 4.083 4.036 4.322 43,609,703 4.0918 -4.46%
2018-10-23 0 6.280 6.280 6.290 6.240 7.100 26,003,149 168,003,344 6.4609 4.274 4.274 4.281 4.247 4.832 38,207,570 4.3971 -10.80%
2018-10-22 0 7.040 7.030 7.040 7.040 7.480 15,408,664 111,266,860 7.2211 4.791 4.784 4.791 4.791 5.091 22,640,628 4.9145 -4.86%
2018-10-19 0 7.400 7.380 7.400 7.260 7.470 7,730,025 57,146,496 7.3928 5.036 5.023 5.036 4.941 5.084 11,358,066 5.0314 0.27%
2018-10-18 0 7.380 7.370 7.380 7.320 7.850 12,020,660 89,756,219 7.4668 5.023 5.016 5.023 4.982 5.343 17,662,484 5.0817 -2.89%
2018-10-16 0 7.600 7.570 7.600 7.540 7.890 4,662,925 35,542,340 7.6223 5.172 5.152 5.172 5.132 5.370 6,851,441 5.1876 -0.65%
2018-10-15 0 7.650 7.650 7.680 7.650 7.840 2,377,070 18,350,174 7.7197 5.206 5.206 5.227 5.206 5.336 3,492,733 5.2538 -1.42%
2018-10-12 0 7.760 7.760 7.800 7.620 7.820 3,376,706 26,160,854 7.7474 5.281 5.281 5.308 5.186 5.322 4,961,543 5.2727 1.84%
2018-10-11 0 7.620 7.620 7.630 7.610 8.160 8,868,324 68,683,927 7.7449 5.186 5.186 5.193 5.179 5.553 13,030,618 5.2710 -6.85%
2018-10-10 0 8.180 8.160 8.180 8.150 8.370 3,594,594 29,476,240 8.2002 5.567 5.553 5.567 5.547 5.696 5,281,695 5.5808 -2.04%
2018-10-09 0 8.350 8.320 8.350 8.170 8.400 7,267,767 60,498,032 8.3242 5.683 5.662 5.683 5.560 5.717 10,678,850 5.6652 0.36%
2018-10-08 0 8.320 8.320 8.330 8.170 8.340 7,056,532 58,427,630 8.2799 5.662 5.662 5.669 5.560 5.676 10,368,473 5.6351 1.09%
2018-10-05 0 8.230 8.230 8.240 8.210 8.300 3,663,361 30,163,085 8.2337 5.601 5.601 5.608 5.588 5.649 5,382,737 5.6037 0.00%
2018-10-04 0 8.230 8.230 8.250 8.200 8.480 8,633,750 71,636,690 8.2973 5.601 5.601 5.615 5.581 5.771 12,685,949 5.6469 -1.20%
2018-10-03 0 8.330 8.330 8.340 8.190 8.500 4,592,500 38,236,745 8.3259 5.669 5.669 5.676 5.574 5.785 6,747,962 5.6664 1.71%
2018-10-02 0 8.190 8.190 8.200 8.150 8.350 3,619,140 29,751,363 8.2206 5.574 5.574 5.581 5.547 5.683 5,317,762 5.5947 -0.97%
2018-09-28 0 8.270 8.240 8.270 8.150 8.370 4,520,929 37,285,387 8.2473 5.628 5.608 5.628 5.547 5.696 6,642,800 5.6129 0.73%
2018-09-27 0 8.210 8.180 8.210 8.100 8.280 5,301,000 43,451,780 8.1969 5.588 5.567 5.588 5.513 5.635 7,788,992 5.5786 0.12%
2018-09-26 0 8.200 8.190 8.200 8.110 8.510 10,390,833 84,945,163 8.1750 5.581 5.574 5.581 5.519 5.792 15,267,708 5.5637 -2.15%
2018-09-24 0 8.380 8.370 8.380 8.040 8.390 5,416,171 45,060,450 8.3196 5.703 5.696 5.703 5.472 5.710 7,958,218 5.6621 1.21%
2018-09-21 0 8.280 8.270 8.280 8.060 8.320 15,838,205 129,855,052 8.1988 5.635 5.628 5.635 5.485 5.662 23,271,771 5.5799 0.24%
2018-09-20 0 8.260 8.260 8.290 8.150 8.520 14,989,351 123,878,867 8.2645 5.622 5.622 5.642 5.547 5.799 22,024,513 5.6246 -1.20%
2018-09-19 0 8.360 8.350 8.370 7.940 8.480 20,398,708 169,969,923 8.3324 5.690 5.683 5.696 5.404 5.771 29,972,719 5.6708 6.23%
2018-09-18 0 7.870 7.860 7.870 7.320 7.930 14,939,557 115,232,656 7.7133 5.356 5.349 5.356 4.982 5.397 21,951,348 5.2495 7.07%
2018-09-17 0 7.500 7.490 7.500 7.310 7.520 3,856,500 28,691,070 7.4397 5.002 4.996 5.002 4.876 5.016 5,782,168 4.9620 0.27%
2018-09-14 0 7.480 7.470 7.480 7.310 7.620 6,481,608 48,493,581 7.4817 4.989 4.982 4.989 4.876 5.082 9,718,073 4.9900 -0.80%
2018-09-13 0 7.540 7.530 7.540 7.440 7.560 8,419,443 63,213,388 7.5080 5.029 5.022 5.029 4.962 5.042 12,623,528 5.0076 1.34%
2018-09-12 0 7.440 7.410 7.440 7.180 7.470 11,241,350 82,996,291 7.3831 4.962 4.942 4.962 4.789 4.982 16,854,500 4.9243 2.20%
2018-09-11 0 7.280 7.270 7.280 7.180 7.460 3,998,700 29,130,952 7.2851 4.856 4.849 4.856 4.789 4.976 5,995,373 4.8589 -2.54%
2018-09-10 0 7.470 7.460 7.470 7.340 7.650 4,739,619 35,279,242 7.4435 4.982 4.976 4.982 4.896 5.102 7,106,256 4.9645 -2.48%
2018-09-07 0 7.660 7.650 7.660 7.570 7.790 4,354,667 33,375,827 7.6644 5.109 5.102 5.109 5.049 5.196 6,529,085 5.1119 -0.91%
2018-09-06 0 7.730 7.730 7.740 7.700 7.900 7,021,587 54,556,830 7.7699 5.156 5.156 5.162 5.136 5.269 10,527,680 5.1822 -1.78%
2018-09-05 0 7.870 7.860 7.870 7.860 8.030 8,051,814 63,704,980 7.9119 5.249 5.242 5.249 5.242 5.356 12,072,331 5.2769 -2.36%
2018-09-04 0 8.060 8.060 8.070 8.000 8.160 3,524,744 28,403,141 8.0582 5.376 5.376 5.382 5.336 5.442 5,284,757 5.3745 -0.49%
2018-09-03 0 8.100 8.100 8.110 7.990 8.270 4,360,720 35,305,409 8.0962 5.402 5.402 5.409 5.329 5.516 6,538,161 5.3999 -0.86%
2018-08-31 0 8.170 8.160 8.170 8.010 8.170 6,744,000 54,753,993 8.1189 5.449 5.442 5.449 5.342 5.449 10,111,486 5.4150 0.12%
2018-08-30 0 8.160 8.160 8.170 8.120 8.270 3,956,907 32,269,113 8.1551 5.442 5.442 5.449 5.416 5.516 5,932,712 5.4392 -1.21%
2018-08-29 0 8.260 8.250 8.260 8.110 8.260 2,988,796 24,564,856 8.2190 5.509 5.502 5.509 5.409 5.509 4,481,193 5.4818 0.00%
2018-08-28 0 8.260 8.260 8.280 8.110 8.290 6,193,129 50,861,960 8.2126 5.509 5.509 5.522 5.409 5.529 9,285,548 5.4775 0.73%
2018-08-27 0 8.200 8.190 8.200 8.150 8.270 5,261,341 43,229,312 8.2164 5.469 5.462 5.469 5.436 5.516 7,888,490 5.4800 0.24%
2018-08-24 0 8.180 8.170 8.180 8.100 8.230 6,235,600 50,865,927 8.1573 5.456 5.449 5.456 5.402 5.489 9,349,226 5.4407 -0.12%
2018-08-23 0 8.190 8.190 8.200 8.160 8.350 7,647,809 62,670,003 8.1945 5.462 5.462 5.469 5.442 5.569 11,466,594 5.4654 -0.85%
2018-08-22 0 8.260 8.260 8.270 8.200 8.480 14,224,750 117,841,815 8.2843 5.509 5.509 5.516 5.469 5.656 21,327,603 5.5253 -0.96%
2018-08-21 0 8.340 8.330 8.340 7.900 9.140 41,612,106 343,236,717 8.2485 5.562 5.556 5.562 5.269 6.096 62,390,303 5.5014 -7.33%
2018-08-20 0 9.000 9.000 9.030 8.800 9.200 2,308,809 20,816,892 9.0163 6.003 6.003 6.023 5.869 6.136 3,461,668 6.0135 0.78%
2018-08-17 0 8.930 8.930 8.940 8.810 8.990 2,021,261 17,996,280 8.9035 5.956 5.956 5.963 5.876 5.996 3,030,538 5.9383 0.11%
2018-08-16 0 8.920 8.900 8.920 8.570 8.950 5,414,100 47,971,106 8.8604 5.949 5.936 5.949 5.716 5.969 8,117,526 5.9096 1.13%
2018-08-15 0 8.820 8.820 8.830 8.710 9.300 5,092,586 45,052,703 8.8467 5.883 5.883 5.889 5.809 6.203 7,635,470 5.9004 -2.97%
2018-08-14 0 9.090 9.080 9.090 9.040 9.220 3,038,072 27,647,115 9.1002 6.063 6.056 6.063 6.029 6.149 4,555,074 6.0695 -0.11%
2018-08-13 0 9.100 9.090 9.100 9.020 9.190 3,238,786 29,464,859 9.0975 6.069 6.063 6.069 6.016 6.129 4,856,011 6.0677 -1.09%
2018-08-10 0 9.200 9.190 9.200 9.060 9.270 3,576,553 32,773,606 9.1635 6.136 6.129 6.136 6.043 6.183 5,362,435 6.1117 0.55%
2018-08-09 0 9.150 9.150 9.180 9.130 9.290 2,844,252 26,154,526 9.1956 6.103 6.103 6.123 6.089 6.196 4,264,474 6.1331 0.22%
2018-08-08 0 9.130 9.130 9.170 9.060 9.250 4,299,806 39,360,495 9.1540 6.089 6.089 6.116 6.043 6.169 6,446,831 6.1054 0.11%
2018-08-07 0 9.120 9.120 9.130 8.800 9.180 4,813,036 43,421,113 9.0216 6.083 6.083 6.089 5.869 6.123 7,216,332 6.0171 3.05%
2018-08-06 0 8.850 8.840 8.850 8.810 9.300 7,981,204 71,015,025 8.8978 5.903 5.896 5.903 5.876 6.203 11,966,463 5.9345 -1.88%
2018-08-03 0 9.020 9.010 9.020 8.910 9.270 5,001,500 45,025,585 9.0024 6.016 6.009 6.016 5.943 6.183 7,498,902 6.0043 -2.91%
2018-08-02 0 9.290 9.280 9.290 9.040 9.380 8,361,600 77,009,974 9.2100 6.196 6.189 6.196 6.029 6.256 12,536,803 6.1427 -0.11%
2018-08-01 0 9.300 9.280 9.300 9.180 9.570 8,559,550 79,542,709 9.2929 6.203 6.189 6.203 6.123 6.383 12,833,595 6.1980 -0.53%
2018-07-31 0 9.350 9.340 9.350 9.210 9.480 12,867,820 120,099,038 9.3333 6.236 6.229 6.236 6.143 6.323 19,293,116 6.2250 -1.89%
2018-07-30 0 9.530 9.490 9.530 9.350 9.800 10,363,109 98,353,132 9.4907 6.356 6.329 6.356 6.236 6.536 15,537,726 6.3300 -2.46%
2018-07-27 0 9.770 9.760 9.770 9.220 9.800 20,536,772 197,109,799 9.5979 6.516 6.510 6.516 6.149 6.536 30,791,410 6.4015 5.05%
2018-07-26 0 9.300 9.300 9.310 9.100 9.400 14,384,690 133,737,883 9.2972 6.203 6.203 6.209 6.069 6.269 21,567,406 6.2009 -0.32%
2018-07-25 0 9.330 9.310 9.330 9.170 9.480 22,986,000 213,201,937 9.2753 6.223 6.209 6.223 6.116 6.323 34,463,613 6.1863 1.74%
2018-07-24 0 9.170 9.160 9.170 8.500 9.180 27,172,916 243,802,548 8.9723 6.116 6.109 6.116 5.669 6.123 40,741,184 5.9842 9.43%
2018-07-23 0 8.380 8.380 8.390 7.890 8.440 8,404,130 69,666,487 8.2896 5.589 5.589 5.596 5.262 5.629 12,600,569 5.5288 5.54%
2018-07-20 0 7.940 7.920 7.940 7.780 8.010 3,696,298 29,167,571 7.8910 5.296 5.282 5.296 5.189 5.342 5,541,973 5.2630 -1.12%
2018-07-19 0 8.030 8.010 8.030 7.900 8.070 4,961,635 39,612,556 7.9838 5.356 5.342 5.356 5.269 5.382 7,439,131 5.3249 0.37%
2018-07-18 0 8.000 7.980 8.000 7.940 8.100 3,388,702 27,157,193 8.0140 5.336 5.322 5.336 5.296 5.402 5,080,785 5.3451 0.25%
2018-07-17 0 7.980 7.980 7.990 7.720 8.020 5,951,679 47,038,275 7.9034 5.322 5.322 5.329 5.149 5.349 8,923,534 5.2713 2.31%
2018-07-16 0 7.800 7.790 7.800 7.700 8.020 10,934,160 85,135,044 7.7862 5.202 5.196 5.202 5.136 5.349 16,393,921 5.1931 -1.39%
2018-07-13 0 7.910 7.900 7.910 7.860 8.080 3,931,735 31,068,586 7.9020 5.276 5.269 5.276 5.242 5.389 5,894,971 5.2704 0.13%
2018-07-12 0 7.900 7.890 7.900 7.830 7.900 5,463,500 43,015,010 7.8732 5.269 5.262 5.269 5.222 5.269 8,191,593 5.2511 -0.38%
2018-07-11 0 7.930 7.930 7.940 7.920 8.070 5,614,688 44,799,892 7.9791 5.289 5.289 5.296 5.282 5.382 8,418,273 5.3217 -1.73%
2018-07-10 0 8.070 8.060 8.070 8.030 8.130 3,401,078 27,417,642 8.0615 5.382 5.376 5.382 5.356 5.422 5,099,340 5.3767 -0.25%
2018-07-09 0 8.090 8.090 8.100 7.970 8.130 4,642,050 37,361,409 8.0485 5.396 5.396 5.402 5.316 5.422 6,959,968 5.3680 2.66%
2018-07-06 0 7.880 7.870 7.880 7.760 7.990 7,231,408 56,923,607 7.8717 5.256 5.249 5.256 5.176 5.329 10,842,271 5.2502 -0.76%
2018-07-05 0 7.940 7.930 7.940 7.790 7.940 5,211,013 40,875,722 7.8441 5.296 5.289 5.296 5.196 5.296 7,813,031 5.2317 2.45%
2018-07-04 0 7.750 7.750 7.770 7.710 8.130 4,394,394 34,189,557 7.7803 5.169 5.169 5.182 5.142 5.422 6,588,649 5.1892 -3.25%
2018-07-03 0 8.010 8.010 8.020 7.780 8.180 11,539,271 91,796,673 7.9552 5.342 5.342 5.349 5.189 5.456 17,301,182 5.3058 -0.50%
2018-06-29 0 8.050 8.050 8.070 7.900 8.100 8,780,628 70,436,319 8.0218 5.369 5.369 5.382 5.269 5.402 13,165,064 5.3502 2.03%
2018-06-28 0 7.890 7.860 7.890 7.800 8.310 17,173,161 136,568,354 7.9524 5.262 5.242 5.262 5.202 5.542 25,748,246 5.3040 -1.74%
2018-06-27 0 8.030 8.020 8.030 7.970 8.440 17,072,342 138,979,347 8.1406 5.356 5.349 5.356 5.316 5.629 25,597,085 5.4295 -3.37%
2018-06-26 0 8.310 8.310 8.320 8.260 8.640 10,938,182 90,960,716 8.3159 5.542 5.542 5.549 5.509 5.763 16,399,951 5.5464 -1.66%
2018-06-25 0 8.450 8.450 8.460 8.430 8.960 11,776,779 101,064,183 8.5816 5.636 5.636 5.643 5.623 5.976 17,657,285 5.7237 -4.95%
2018-06-22 0 8.890 8.890 8.910 8.830 9.040 8,132,894 72,364,795 8.8978 5.929 5.929 5.943 5.889 6.029 12,193,897 5.9345 -1.77%
2018-06-21 0 9.050 9.030 9.050 9.020 9.140 8,022,289 72,745,384 9.0679 6.036 6.023 6.036 6.016 6.096 12,028,063 6.0480 0.00%
2018-06-20 0 9.050 9.050 9.060 9.050 9.220 4,441,881 40,427,231 9.1014 6.036 6.036 6.043 6.036 6.149 6,659,848 6.0703 -0.44%
2018-06-19 0 9.090 9.090 9.100 9.080 9.340 9,544,600 87,122,100 9.1279 6.063 6.063 6.069 6.056 6.229 14,310,511 6.0880 -2.05%
2018-06-15 0 9.280 9.280 9.300 9.280 9.510 8,216,623 76,408,483 9.2993 6.189 6.189 6.203 6.189 6.343 12,319,434 6.2023 -1.28%
2018-06-14 0 9.400 9.390 9.400 9.400 9.530 2,330,636 21,974,074 9.4284 6.269 6.263 6.269 6.269 6.356 3,494,394 6.2884 -1.05%
2018-06-13 0 9.500 9.490 9.500 9.490 9.590 4,808,597 45,755,903 9.5154 6.336 6.329 6.336 6.329 6.396 7,209,677 6.3465 0.00%
2018-06-12 0 9.500 9.490 9.500 9.460 9.700 9,846,102 93,706,910 9.5172 6.336 6.329 6.336 6.309 6.470 14,762,562 6.3476 0.00%
2018-06-11 0 9.500 9.500 9.520 9.500 9.600 3,009,620 28,664,813 9.5244 6.336 6.336 6.350 6.336 6.403 4,512,415 6.3524 0.11%
2018-06-08 0 9.490 9.480 9.490 9.480 9.700 3,628,245 34,520,611 9.5144 6.329 6.323 6.329 6.323 6.470 5,439,939 6.3458 -1.76%
2018-06-07 0 9.660 9.650 9.660 9.620 9.740 3,223,750 31,140,776 9.6598 6.443 6.436 6.443 6.416 6.496 4,833,467 6.4427 0.10%
2018-06-06 0 9.650 9.640 9.650 9.630 9.740 2,308,000 22,310,630 9.6667 6.436 6.430 6.436 6.423 6.496 3,460,455 6.4473 0.42%
2018-06-05 0 9.810 9.800 9.820 9.720 9.840 3,980,250 38,951,447 9.7862 6.410 6.403 6.416 6.351 6.429 6,091,909 6.3940 0.41%
2018-06-04 0 9.770 9.760 9.770 9.620 9.820 2,716,620 26,514,803 9.7602 6.383 6.377 6.383 6.285 6.416 4,157,880 6.3770 0.83%
2018-06-01 0 9.690 9.690 9.710 9.550 9.750 5,136,980 49,729,381 9.6807 6.331 6.331 6.344 6.240 6.370 7,862,323 6.3250 0.00%
2018-05-31 0 9.690 9.670 9.690 9.570 9.780 16,266,670 156,857,735 9.6429 6.331 6.318 6.331 6.253 6.390 24,896,694 6.3003 0.00%
2018-05-30 0 9.690 9.690 9.700 9.630 9.810 5,568,844 54,094,973 9.7139 6.331 6.331 6.338 6.292 6.410 8,523,306 6.3467 -0.72%
2018-05-29 0 9.760 9.760 9.770 9.760 9.910 7,516,599 73,513,805 9.7802 6.377 6.377 6.383 6.377 6.475 11,504,411 6.3901 -0.81%
2018-05-28 0 9.840 9.810 9.840 9.790 9.880 3,880,898 38,161,026 9.8330 6.429 6.410 6.429 6.396 6.455 5,939,847 6.4246 0.41%
2018-05-25 0 9.800 9.800 9.810 9.750 9.870 10,784,682 105,740,446 9.8047 6.403 6.403 6.410 6.370 6.449 16,506,324 6.4061 0.41%
2018-05-24 0 9.760 9.720 9.760 9.720 9.810 6,517,750 63,546,432 9.7497 6.377 6.351 6.377 6.351 6.410 9,975,639 6.3702 0.21%
2018-05-23 0 9.740 9.740 9.750 9.700 9.840 6,920,150 67,420,299 9.7426 6.364 6.364 6.370 6.338 6.429 10,591,526 6.3655 -0.51%
2018-05-21 0 9.790 9.790 9.800 9.700 9.960 5,526,471 54,254,090 9.8171 6.396 6.396 6.403 6.338 6.508 8,458,453 6.4142 1.35%
2018-05-18 0 9.660 9.660 9.680 9.630 9.740 5,785,088 55,975,032 9.6757 6.312 6.312 6.325 6.292 6.364 8,854,275 6.3218 -0.21%
2018-05-17 0 9.680 9.680 9.700 9.670 9.810 2,492,272 24,197,026 9.7088 6.325 6.325 6.338 6.318 6.410 3,814,507 6.3434 -0.72%
2018-05-16 0 9.750 9.740 9.750 9.620 9.790 5,339,398 51,985,356 9.7362 6.370 6.364 6.370 6.285 6.396 8,172,131 6.3613 -0.20%
2018-05-15 0 9.770 9.760 9.770 9.740 9.820 4,966,903 48,503,379 9.7653 6.383 6.377 6.383 6.364 6.416 7,602,015 6.3803 0.00%
2018-05-14 0 9.770 9.770 9.780 9.680 9.840 12,113,491 118,188,090 9.7567 6.383 6.383 6.390 6.325 6.429 18,540,112 6.3747 1.45%
2018-05-11 0 9.630 9.620 9.630 9.520 9.690 5,187,359 49,873,125 9.6144 6.292 6.285 6.292 6.220 6.331 7,939,430 6.2817 0.31%
2018-05-10 0 9.600 9.600 9.630 9.600 9.720 5,660,407 54,575,679 9.6417 6.272 6.272 6.292 6.272 6.351 8,663,446 6.2995 0.10%
2018-05-09 0 9.590 9.580 9.590 9.510 9.680 6,158,725 59,074,121 9.5919 6.266 6.259 6.266 6.214 6.325 9,426,139 6.2671 0.10%
2018-05-08 0 9.580 9.580 9.590 9.550 9.710 5,157,075 49,670,597 9.6315 6.259 6.259 6.266 6.240 6.344 7,893,079 6.2929 0.31%
2018-05-07 0 9.550 9.550 9.560 9.480 9.700 6,029,330 57,563,995 9.5473 6.240 6.240 6.246 6.194 6.338 9,228,095 6.2379 -0.52%
2018-05-04 0 9.600 9.590 9.600 9.570 9.720 7,000,905 67,510,441 9.6431 6.272 6.266 6.272 6.253 6.351 10,715,124 6.3005 -1.03%
2018-05-03 0 9.700 9.700 9.710 9.620 9.980 14,220,075 137,795,235 9.6902 6.338 6.338 6.344 6.285 6.521 21,764,310 6.3312 -3.19%
2018-05-02 0 10.02 9.990 10.02 9.940 10.28 5,213,916 52,202,954 10.012 6.547 6.527 6.547 6.494 6.717 7,980,076 6.5417 -2.34%
2018-04-30 0 10.26 10.24 10.26 9.830 10.34 13,491,800 136,990,241 10.154 6.704 6.690 6.704 6.423 6.756 20,649,661 6.6340 4.37%
2018-04-27 0 9.830 9.810 9.830 9.750 9.910 5,394,585 52,913,405 9.8086 6.423 6.410 6.423 6.370 6.475 8,256,597 6.4086 1.24%
2018-04-26 0 9.710 9.710 9.720 9.680 9.880 3,981,251 38,845,434 9.7571 6.344 6.344 6.351 6.325 6.455 6,093,441 6.3750 -0.61%
2018-04-25 0 9.770 9.750 9.770 9.720 9.870 4,918,527 48,076,481 9.7746 6.383 6.370 6.383 6.351 6.449 7,527,973 6.3864 -1.11%
2018-04-24 0 9.880 9.880 9.890 9.790 9.950 4,833,000 47,714,140 9.8726 6.455 6.455 6.462 6.396 6.501 7,397,072 6.4504 -0.10%
2018-04-23 0 9.890 9.880 9.890 9.790 9.900 3,634,787 35,844,523 9.8615 6.462 6.455 6.462 6.396 6.468 5,563,166 6.4432 0.92%
2018-04-20 0 9.800 9.800 9.820 9.750 10.12 6,503,294 64,178,717 9.8686 6.403 6.403 6.416 6.370 6.612 9,953,513 6.4478 -2.97%
2018-04-19 0 10.10 10.06 10.10 9.890 10.22 7,432,313 74,960,228 10.086 6.599 6.573 6.599 6.462 6.677 11,375,409 6.5897 2.64%
2018-04-18 0 9.840 9.820 9.840 9.610 9.990 10,143,600 98,935,693 9.7535 6.429 6.416 6.429 6.279 6.527 15,525,126 6.3726 1.44%
2018-04-17 0 9.700 9.700 9.710 9.700 10.04 11,996,428 117,386,122 9.7851 6.338 6.338 6.344 6.338 6.560 18,360,943 6.3933 -2.71%
2018-04-16 0 9.970 9.970 9.980 9.910 10.20 6,493,443 64,989,210 10.008 6.514 6.514 6.521 6.475 6.664 9,938,436 6.5392 -1.87%
2018-04-13 0 10.16 10.16 10.18 10.12 10.30 4,470,962 45,572,416 10.193 6.638 6.638 6.651 6.612 6.730 6,842,960 6.6598 -0.97%
2018-04-12 0 10.26 10.24 10.26 10.14 10.26 8,495,842 86,826,631 10.220 6.704 6.690 6.704 6.625 6.704 13,003,176 6.6773 0.39%
2018-04-11 0 10.22 10.22 10.24 9.950 10.28 12,374,001 125,775,135 10.164 6.677 6.677 6.690 6.501 6.717 18,938,831 6.6411 3.23%
2018-04-10 0 9.900 9.900 9.910 9.670 9.910 7,503,164 73,782,087 9.8335 6.468 6.468 6.475 6.318 6.475 11,483,849 6.4249 1.85%
2018-04-09 0 9.720 9.710 9.720 9.540 9.860 7,966,533 76,959,723 9.6604 6.351 6.344 6.351 6.233 6.442 12,193,051 6.3118 1.25%
2018-04-06 0 9.600 9.600 9.610 9.500 9.700 4,306,841 41,242,739 9.5761 6.272 6.272 6.279 6.207 6.338 6,591,767 6.2567 0.42%
2018-04-04 0 9.560 9.550 9.560 9.520 9.660 5,640,687 54,100,891 9.5912 6.246 6.240 6.246 6.220 6.312 8,633,264 6.2666 -0.21%
2018-04-03 0 9.580 9.520 9.580 9.310 9.630 9,405,935 89,245,630 9.4882 6.259 6.220 6.259 6.083 6.292 14,396,105 6.1993 0.00%
2018-03-29 0 9.580 9.580 9.600 9.420 9.670 19,821,803 189,606,071 9.5655 6.259 6.259 6.272 6.155 6.318 30,337,946 6.2498 0.42%
2018-03-28 0 9.540 9.540 9.550 9.540 9.820 14,014,500 134,980,502 9.6315 6.233 6.233 6.240 6.233 6.416 21,449,671 6.2929 -2.05%
2018-03-27 0 9.740 9.710 9.740 9.700 9.960 10,993,841 107,422,139 9.7711 6.364 6.344 6.364 6.338 6.508 16,826,449 6.3841 0.00%
2018-03-26 0 9.740 9.720 9.740 9.600 9.900 14,249,278 138,660,410 9.7310 6.364 6.351 6.364 6.272 6.468 21,809,006 6.3579 -1.91%
2018-03-23 0 9.930 9.890 9.930 9.650 10.08 13,692,536 135,086,055 9.8657 6.488 6.462 6.488 6.305 6.586 20,956,894 6.4459 -0.70%
2018-03-22 0 10.00 10.00 10.02 10.00 10.18 11,220,101 112,775,337 10.051 6.534 6.534 6.547 6.534 6.651 17,172,748 6.5671 -1.19%
2018-03-21 0 10.12 10.10 10.12 10.10 10.34 10,942,405 111,509,773 10.191 6.612 6.599 6.612 6.599 6.756 16,747,724 6.6582 -1.56%
2018-03-20 0 10.28 10.28 10.30 10.18 10.30 8,416,593 86,292,513 10.253 6.717 6.717 6.730 6.651 6.730 12,881,883 6.6987 -0.19%
2018-03-19 0 10.30 10.30 10.32 10.24 10.40 13,670,412 140,752,929 10.296 6.730 6.730 6.743 6.690 6.795 20,923,032 6.7272 -0.96%
2018-03-16 0 10.40 10.38 10.40 10.34 10.88 17,534,944 184,328,611 10.512 6.795 6.782 6.795 6.756 7.109 26,837,830 6.8682 -3.35%
2018-03-15 0 10.76 10.76 10.78 10.62 10.84 3,790,803 40,776,679 10.757 7.030 7.030 7.043 6.939 7.082 5,801,953 7.0281 0.37%
2018-03-14 0 10.72 10.70 10.72 10.44 10.76 4,317,144 45,812,280 10.612 7.004 6.991 7.004 6.821 7.030 6,607,536 6.9333 1.52%
2018-03-13 0 10.56 10.56 10.58 10.54 10.80 7,726,819 81,874,120 10.596 6.900 6.900 6.913 6.886 7.056 11,826,160 6.9231 -2.40%
2018-03-12 0 10.82 10.80 10.82 10.72 11.00 3,980,097 43,115,320 10.833 7.069 7.056 7.069 7.004 7.187 6,091,674 7.0777 0.00%
2018-03-09 0 10.82 10.80 10.82 10.78 10.88 4,058,181 43,900,591 10.818 7.069 7.056 7.069 7.043 7.109 6,211,185 7.0680 1.12%
2018-03-08 0 10.70 10.70 10.74 10.62 10.76 3,859,636 41,383,094 10.722 6.991 6.991 7.017 6.939 7.030 5,907,305 7.0054 0.56%
2018-03-07 0 10.64 10.64 10.66 10.52 10.74 4,404,961 47,023,336 10.675 6.952 6.952 6.965 6.873 7.017 6,741,943 6.9747 0.95%
2018-03-06 0 10.54 10.54 10.56 10.50 10.68 2,990,084 31,643,094 10.583 6.886 6.886 6.900 6.860 6.978 4,576,426 6.9144 -0.19%
2018-03-05 0 10.56 10.54 10.56 10.46 10.78 4,514,104 47,492,039 10.521 6.900 6.886 6.900 6.834 7.043 6,908,990 6.8739 0.00%
2018-03-02 0 10.56 10.56 10.58 10.46 10.62 4,349,982 45,942,227 10.561 6.900 6.900 6.913 6.834 6.939 6,657,796 6.9005 -0.38%
2018-03-01 0 10.60 10.60 10.62 10.52 10.68 3,857,600 40,862,740 10.593 6.926 6.926 6.939 6.873 6.978 5,904,189 6.9210 -0.56%
2018-02-28 0 10.66 10.64 10.66 10.42 10.72 5,303,279 56,238,347 10.604 6.965 6.952 6.965 6.808 7.004 8,116,850 6.9286 -0.56%
2018-02-27 0 10.72 10.72 10.74 10.68 10.98 4,653,627 50,011,564 10.747 7.004 7.004 7.017 6.978 7.174 7,122,535 7.0216 -1.29%
2018-02-26 0 10.86 10.86 10.88 10.76 10.96 2,500,605 27,136,648 10.852 7.096 7.096 7.109 7.030 7.161 3,827,261 7.0904 0.93%
2018-02-23 0 10.76 10.74 10.76 10.66 10.86 4,446,763 47,846,101 10.760 7.030 7.017 7.030 6.965 7.096 6,805,923 7.0301 1.32%
2018-02-22 0 10.62 10.62 10.64 10.54 10.76 3,104,613 33,099,180 10.661 6.939 6.939 6.952 6.886 7.030 4,751,716 6.9657 -0.75%
2018-02-21 0 10.70 10.70 10.74 10.64 10.82 3,522,677 37,829,676 10.739 6.991 6.991 7.017 6.952 7.069 5,391,577 7.0164 0.19%
2018-02-20 0 10.68 10.66 10.68 10.50 10.88 5,476,331 58,439,009 10.671 6.978 6.965 6.978 6.860 7.109 8,381,712 6.9722 0.00%
2018-02-15 0 10.68 10.66 10.68 10.66 10.84 4,365,909 46,832,669 10.727 6.978 6.965 6.978 6.965 7.082 6,682,173 7.0086 0.19%
2018-02-14 0 10.66 10.62 10.66 10.32 10.66 8,747,285 92,153,869 10.535 6.965 6.939 6.965 6.743 6.965 13,388,018 6.8833 1.14%
2018-02-13 0 10.54 10.52 10.54 10.22 10.56 8,133,250 85,420,130 10.503 6.886 6.873 6.886 6.677 6.900 12,448,217 6.8620 3.33%
2018-02-12 0 10.20 10.20 10.24 10.20 10.58 5,027,004 51,674,370 10.279 6.664 6.664 6.690 6.664 6.913 7,694,001 6.7162 0.00%
2018-02-09 0 10.20 10.18 10.20 10.00 10.30 18,141,660 183,175,193 10.097 6.664 6.651 6.664 6.534 6.730 27,766,430 6.5970 -3.04%
2018-02-08 0 10.52 10.52 10.54 10.40 10.60 5,196,031 54,598,413 10.508 6.873 6.873 6.886 6.795 6.926 7,952,703 6.8654 0.00%
2018-02-07 0 10.52 10.50 10.52 10.46 11.12 14,090,540 150,487,411 10.680 6.873 6.860 6.873 6.834 7.265 21,566,053 6.9780 -3.49%
2018-02-06 0 10.90 10.86 10.90 10.60 11.10 12,880,658 139,400,391 10.822 7.122 7.096 7.122 6.926 7.252 19,714,287 7.0710 -3.54%
2018-02-05 0 11.30 11.30 11.34 11.10 11.36 5,652,576 63,755,817 11.279 7.383 7.383 7.409 7.252 7.422 8,651,461 7.3694 -0.70%
2018-02-02 0 11.38 11.38 11.40 11.22 11.46 7,492,681 85,302,445 11.385 7.435 7.435 7.448 7.331 7.488 11,467,804 7.4384 0.89%
2018-02-01 0 11.28 11.26 11.30 11.28 11.76 5,334,512 60,881,840 11.413 7.370 7.357 7.383 7.370 7.684 8,164,653 7.4568 -0.35%
2018-01-31 0 11.32 11.30 11.32 11.14 11.54 12,251,220 138,068,108 11.270 7.396 7.383 7.396 7.279 7.540 18,750,910 7.3633 -1.39%
2018-01-30 0 11.48 11.48 11.50 11.46 12.08 6,969,731 80,848,442 11.600 7.501 7.501 7.514 7.488 7.893 10,667,411 7.5790 -3.20%
2018-01-29 0 11.86 11.82 11.86 11.78 12.18 9,988,169 118,562,348 11.870 7.749 7.723 7.749 7.697 7.958 15,287,234 7.7556 -0.17%
2018-01-26 0 11.88 11.84 11.88 11.70 11.88 9,159,975 108,342,006 11.828 7.762 7.736 7.762 7.644 7.762 14,019,654 7.7279 1.89%
2018-01-25 0 11.66 11.66 11.68 11.60 11.90 5,668,809 66,482,451 11.728 7.618 7.618 7.631 7.579 7.775 8,676,306 7.6625 -1.19%
2018-01-24 0 11.80 11.80 11.82 11.54 11.86 10,883,639 128,125,269 11.772 7.710 7.710 7.723 7.540 7.749 16,657,781 7.6916 1.90%
2018-01-23 0 11.58 11.54 11.58 11.50 11.70 5,273,731 61,000,446 11.567 7.566 7.540 7.566 7.514 7.644 8,071,625 7.5574 0.00%
2018-01-22 0 11.58 11.56 11.58 11.28 11.72 9,881,667 114,379,561 11.575 7.566 7.553 7.566 7.370 7.657 15,124,229 7.5627 0.70%
2018-01-19 0 11.50 11.50 11.52 11.24 11.56 15,123,304 172,704,640 11.420 7.514 7.514 7.527 7.344 7.553 23,146,733 7.4613 -0.69%
2018-01-18 0 11.58 11.56 11.58 11.54 11.72 9,116,238 105,576,998 11.581 7.566 7.553 7.566 7.540 7.657 13,952,713 7.5668 0.17%
2018-01-17 0 11.56 11.56 11.58 11.44 11.64 12,560,007 145,217,671 11.562 7.553 7.553 7.566 7.475 7.605 19,223,520 7.5542 1.05%
2018-01-16 0 11.44 11.42 11.46 11.38 11.56 10,296,922 117,830,297 11.443 7.475 7.461 7.488 7.435 7.553 15,759,791 7.4766 -0.69%
2018-01-15 0 11.52 11.50 11.52 11.44 12.08 15,613,350 180,524,205 11.562 7.527 7.514 7.527 7.475 7.893 23,896,765 7.5543 -3.52%
2018-01-12 0 11.94 11.92 11.94 11.86 12.50 17,448,162 211,182,617 12.103 7.801 7.788 7.801 7.749 8.167 26,705,008 7.9080 -1.81%
2018-01-11 0 12.16 12.14 12.16 11.88 12.48 20,921,434 253,929,066 12.137 7.945 7.932 7.945 7.762 8.154 32,020,969 7.9301 3.05%
2018-01-10 0 11.80 11.80 11.82 11.70 11.86 9,178,984 108,232,278 11.791 7.710 7.710 7.723 7.644 7.749 14,048,748 7.7041 0.17%
2018-01-09 0 11.78 11.76 11.78 11.56 11.86 13,657,909 160,747,123 11.770 7.697 7.684 7.697 7.553 7.749 20,903,896 7.6898 -0.17%
2018-01-08 0 11.80 11.78 11.80 11.36 11.80 19,169,187 223,201,853 11.644 7.710 7.697 7.710 7.422 7.710 29,339,095 7.6077 3.87%
2018-01-05 0 11.36 11.36 11.40 11.14 11.44 12,693,515 143,924,189 11.338 7.422 7.422 7.448 7.279 7.475 19,427,858 7.4081 1.97%
2018-01-04 0 11.14 11.14 11.16 11.06 11.30 7,284,042 81,397,925 11.175 7.279 7.279 7.292 7.226 7.383 11,148,475 7.3013 -1.59%
2018-01-03 0 11.32 11.30 11.32 11.28 11.46 11,805,847 133,854,365 11.338 7.396 7.383 7.396 7.370 7.488 18,069,252 7.4079 -0.88%
2018-01-02 0 11.42 11.42 11.44 10.96 11.48 21,568,870 244,666,011 11.343 7.461 7.461 7.475 7.161 7.501 33,011,892 7.4115 4.39%
2017-12-29 0 10.94 10.92 10.94 10.90 11.00 6,927,234 75,834,348 10.947 7.148 7.135 7.148 7.122 7.187 10,602,368 7.1526 0.92%
2017-12-28 0 10.84 10.84 10.86 10.78 10.90 2,872,803 31,159,666 10.846 7.082 7.082 7.096 7.043 7.122 4,396,923 7.0867 -0.37%
2017-12-27 0 10.88 10.86 10.88 10.82 10.98 6,439,542 70,213,502 10.903 7.109 7.096 7.109 7.069 7.174 9,855,939 7.1240 1.12%
2017-12-22 0 10.76 10.76 10.80 10.72 10.90 8,506,574 92,102,864 10.827 7.030 7.030 7.056 7.004 7.122 13,019,602 7.0742 0.94%
2017-12-21 0 10.66 10.66 10.70 10.34 10.76 10,800,606 114,652,698 10.615 6.965 6.965 6.991 6.756 7.030 16,530,696 6.9357 2.30%
2017-12-20 0 10.42 10.38 10.42 10.30 10.48 4,837,037 50,227,389 10.384 6.808 6.782 6.808 6.730 6.847 7,403,250 6.7845 -0.19%
2017-12-19 0 10.44 10.42 10.44 10.14 10.50 5,926,444 61,755,964 10.420 6.821 6.808 6.821 6.625 6.860 9,070,625 6.8083 0.97%
2017-12-18 0 10.34 10.34 10.36 10.24 10.46 6,386,844 66,061,940 10.343 6.756 6.756 6.769 6.690 6.834 9,775,283 6.7581 0.00%
2017-12-15 0 10.34 10.32 10.34 10.26 10.58 17,629,255 182,519,742 10.353 6.756 6.743 6.756 6.704 6.913 26,982,177 6.7645 -2.45%
2017-12-14 0 10.60 10.60 10.62 10.48 10.80 10,297,267 109,617,652 10.645 6.926 6.926 6.939 6.847 7.056 15,760,319 6.9553 1.34%
2017-12-13 0 10.46 10.46 10.48 10.32 10.50 5,298,743 55,405,613 10.456 6.834 6.834 6.847 6.743 6.860 8,109,907 6.8318 0.58%
2017-12-12 0 10.40 10.40 10.42 10.36 10.58 7,253,729 75,696,558 10.436 6.795 6.795 6.808 6.769 6.913 11,102,080 6.8182 1.36%
2017-12-11 0 10.26 10.26 10.30 10.22 10.40 6,320,090 64,843,064 10.260 6.704 6.704 6.730 6.677 6.795 9,673,114 6.7034 0.79%
2017-12-08 0 10.18 10.16 10.18 10.12 10.28 3,099,371 31,590,609 10.193 6.651 6.638 6.651 6.612 6.717 4,743,693 6.6595 0.39%
2017-12-07 0 10.14 10.14 10.16 10.10 10.24 5,973,714 60,580,155 10.141 6.625 6.625 6.638 6.599 6.690 9,142,973 6.6259 -1.17%
2017-12-06 0 10.26 10.26 10.28 10.20 10.50 7,783,297 79,964,363 10.274 6.704 6.704 6.717 6.664 6.860 11,912,602 6.7126 -1.72%
2017-12-05 0 10.44 10.44 10.46 10.40 10.54 5,482,385 57,389,172 10.468 6.821 6.821 6.834 6.795 6.886 8,390,977 6.8394 0.77%
2017-12-04 0 10.36 10.36 10.38 10.22 10.52 3,639,043 37,728,658 10.368 6.769 6.769 6.782 6.677 6.873 5,569,680 6.7739 -0.58%
2017-12-01 0 10.42 10.42 10.46 10.20 10.68 12,180,844 127,184,459 10.441 6.808 6.808 6.834 6.664 6.978 18,643,198 6.8220 2.76%
2017-11-30 0 10.14 10.14 10.20 10.12 10.26 10,971,868 111,703,503 10.181 6.625 6.625 6.664 6.612 6.704 16,792,819 6.6519 0.00%
2017-11-29 0 10.14 10.14 10.16 10.08 10.42 9,009,219 91,674,176 10.176 6.625 6.625 6.638 6.586 6.808 13,788,917 6.6484 -0.39%
2017-11-28 0 10.18 10.18 10.20 10.08 10.24 10,912,440 110,888,056 10.162 6.651 6.651 6.664 6.586 6.690 16,701,862 6.6393 -0.59%
2017-11-27 0 10.24 10.22 10.24 10.16 10.34 6,577,686 67,218,663 10.219 6.690 6.677 6.690 6.638 6.756 10,067,373 6.6769 -0.97%
2017-11-24 0 10.34 10.32 10.34 10.28 10.50 5,212,347 53,873,176 10.336 6.756 6.743 6.756 6.717 6.860 7,977,675 6.7530 -0.58%
2017-11-23 0 10.40 10.38 10.40 10.36 10.70 5,898,146 61,810,921 10.480 6.795 6.782 6.795 6.769 6.991 9,027,314 6.8471 -0.95%
2017-11-22 0 10.50 10.48 10.50 10.00 10.74 16,811,048 175,948,432 10.466 6.860 6.847 6.860 6.534 7.017 25,729,883 6.8383 4.37%
2017-11-21 0 10.06 10.04 10.06 9.950 10.14 15,484,033 155,190,366 10.023 6.573 6.560 6.573 6.501 6.625 23,698,841 6.5484 -0.59%
2017-11-20 0 10.12 10.10 10.12 10.00 10.40 15,665,887 158,441,510 10.114 6.612 6.599 6.612 6.534 6.795 23,977,175 6.6080 -2.88%
2017-11-17 0 10.42 10.40 10.42 10.32 10.58 7,257,030 75,454,626 10.397 6.808 6.795 6.808 6.743 6.913 11,107,132 6.7933 -0.57%
2017-11-16 0 10.48 10.48 10.52 10.36 10.54 5,742,182 60,102,067 10.467 6.847 6.847 6.873 6.769 6.886 8,788,606 6.8386 0.58%
2017-11-15 0 10.42 10.40 10.42 10.32 10.70 12,144,294 126,555,669 10.421 6.808 6.795 6.808 6.743 6.991 18,587,257 6.8087 -2.25%
2017-11-14 0 10.66 10.66 10.68 10.66 10.84 5,139,841 55,173,052 10.734 6.965 6.965 6.978 6.965 7.082 7,866,702 7.0135 -0.74%
2017-11-13 0 10.74 10.74 10.76 10.74 10.90 4,544,115 49,134,798 10.813 7.017 7.017 7.030 7.017 7.122 6,954,923 7.0648 -0.19%
2017-11-10 0 10.76 10.76 10.78 10.70 10.92 6,511,532 70,372,172 10.807 7.030 7.030 7.043 6.991 7.135 9,966,122 7.0611 0.00%
2017-11-09 0 10.76 10.76 10.78 10.72 10.84 5,742,279 61,893,331 10.779 7.030 7.030 7.043 7.004 7.082 8,788,754 7.0423 0.56%
2017-11-08 0 10.70 10.68 10.70 10.68 10.88 7,177,741 76,910,035 10.715 6.991 6.978 6.991 6.978 7.109 10,985,778 7.0009 -0.74%
2017-11-07 0 10.78 10.74 10.78 10.72 11.10 8,292,538 89,315,302 10.771 7.043 7.017 7.043 7.004 7.252 12,692,013 7.0371 0.00%
2017-11-06 0 10.78 10.76 10.78 10.68 11.02 10,057,158 108,381,038 10.777 7.043 7.030 7.043 6.978 7.200 15,392,824 7.0410 -1.10%
2017-11-03 0 10.90 10.88 10.90 10.88 11.08 6,422,868 70,106,922 10.915 7.122 7.109 7.122 7.109 7.239 9,830,419 7.1316 -0.55%
2017-11-02 0 10.96 10.96 10.98 10.96 11.12 6,446,792 71,143,158 11.035 7.161 7.161 7.174 7.161 7.265 9,867,035 7.2102 0.00%
2017-11-01 0 10.96 10.96 10.98 10.94 11.04 8,113,218 89,103,265 10.982 7.161 7.161 7.174 7.148 7.213 12,417,557 7.1756 0.00%
2017-10-31 0 10.96 10.96 10.98 10.96 11.06 7,580,979 83,442,313 11.007 7.161 7.161 7.174 7.161 7.226 11,602,947 7.1915 -0.90%
2017-10-30 0 11.06 11.06 11.08 10.98 11.20 12,758,870 141,212,162 11.068 7.226 7.226 7.239 7.174 7.318 19,527,886 7.2313 -0.90%
2017-10-27 0 11.16 11.16 11.18 11.14 11.38 8,218,579 92,086,889 11.205 7.292 7.292 7.305 7.279 7.435 12,578,816 7.3208 -1.06%
2017-10-26 0 11.28 11.28 11.30 11.28 11.40 4,191,399 47,490,007 11.330 7.370 7.370 7.383 7.370 7.448 6,415,079 7.4029 -0.70%
2017-10-25 0 11.36 11.34 11.36 11.26 11.42 3,997,797 45,263,525 11.322 7.422 7.409 7.422 7.357 7.461 6,118,765 7.3975 0.35%
2017-10-24 0 11.32 11.30 11.32 11.24 11.38 5,718,041 64,549,690 11.289 7.396 7.383 7.396 7.344 7.435 8,751,657 7.3757 0.00%
2017-10-23 0 11.32 11.32 11.34 11.32 11.52 4,945,452 56,204,511 11.365 7.396 7.396 7.409 7.396 7.527 7,569,183 7.4254 -0.53%
2017-10-20 0 11.38 11.38 11.42 11.22 11.46 7,046,635 80,123,629 11.370 7.435 7.435 7.461 7.331 7.488 10,785,115 7.4291 1.07%
2017-10-19 0 11.26 11.24 11.26 11.14 11.46 9,763,793 110,074,821 11.274 7.357 7.344 7.357 7.279 7.488 14,943,819 7.3659 -1.05%
2017-10-18 0 11.38 11.36 11.38 11.36 11.54 10,175,251 116,075,455 11.408 7.435 7.422 7.435 7.422 7.540 15,573,569 7.4534 -1.22%
2017-10-17 0 11.52 11.52 11.54 11.46 11.70 12,586,507 145,313,351 11.545 7.527 7.527 7.540 7.488 7.644 19,264,079 7.5432 -1.20%
2017-10-16 0 11.66 11.60 11.66 11.56 11.68 7,761,326 90,158,684 11.616 7.618 7.579 7.618 7.553 7.631 11,878,974 7.5898 0.87%
2017-10-13 0 11.56 11.54 11.56 11.44 11.66 5,787,744 66,861,491 11.552 7.553 7.540 7.553 7.475 7.618 8,858,340 7.5479 -0.17%
2017-10-12 0 11.58 11.56 11.58 11.54 11.66 6,277,005 72,778,881 11.595 7.566 7.553 7.566 7.540 7.618 9,607,170 7.5755 -0.34%
2017-10-11 0 11.62 11.60 11.62 11.42 11.64 10,572,069 122,104,910 11.550 7.592 7.579 7.592 7.461 7.605 16,180,913 7.5462 1.04%
2017-10-10 0 11.50 11.44 11.50 11.36 11.58 8,223,010 94,191,295 11.455 7.514 7.475 7.514 7.422 7.566 12,585,598 7.4841 -0.69%
2017-10-09 0 11.58 11.58 11.60 11.52 11.66 4,494,614 52,053,426 11.581 7.566 7.566 7.579 7.527 7.618 6,879,160 7.5668 0.70%
2017-10-06 0 11.50 11.48 11.50 11.42 11.70 7,386,489 85,129,366 11.525 7.514 7.501 7.514 7.461 7.644 11,305,274 7.5301 -0.17%
2017-10-04 0 11.52 11.52 11.54 11.38 11.74 9,255,882 106,827,305 11.542 7.527 7.527 7.540 7.435 7.671 14,166,443 7.5409 1.23%
2017-10-03 0 11.38 11.36 11.38 11.32 11.48 10,043,454 114,316,302 11.382 7.435 7.422 7.435 7.396 7.501 15,371,849 7.4367 0.00%
2017-09-29 0 11.38 11.36 11.38 11.30 11.38 8,757,231 99,324,637 11.342 7.435 7.422 7.435 7.383 7.435 13,403,241 7.4105 0.89%
2017-09-28 0 11.28 11.26 11.28 11.24 11.42 8,130,488 92,005,767 11.316 7.370 7.357 7.370 7.344 7.461 12,443,989 7.3936 -0.18%
2017-09-27 0 11.30 11.30 11.32 11.30 11.42 7,289,806 82,798,910 11.358 7.383 7.383 7.396 7.383 7.461 11,157,297 7.4211 -0.35%
2017-09-26 0 11.34 11.32 11.34 11.24 11.40 7,956,641 90,004,027 11.312 7.409 7.396 7.409 7.344 7.448 12,177,911 7.3908 0.18%
2017-09-25 0 11.32 11.32 11.34 11.24 11.50 8,301,191 93,985,290 11.322 7.396 7.396 7.409 7.344 7.514 12,705,256 7.3974 -1.22%
2017-09-22 0 11.46 11.44 11.46 11.32 11.50 6,313,943 72,003,285 11.404 7.488 7.475 7.488 7.396 7.514 9,663,705 7.4509 0.00%
2017-09-21 0 11.46 11.46 11.48 11.46 11.66 11,160,688 128,701,481 11.532 7.488 7.488 7.501 7.488 7.618 17,081,814 7.5344 -1.04%
2017-09-20 0 11.58 11.54 11.58 11.42 11.60 8,973,869 103,503,109 11.534 7.566 7.540 7.566 7.461 7.579 13,734,813 7.5358 0.52%
2017-09-19 0 11.52 11.50 11.52 11.42 11.66 6,909,443 79,651,301 11.528 7.527 7.514 7.527 7.461 7.618 10,575,138 7.5319 -0.86%
2017-09-18 0 11.62 11.60 11.62 11.34 11.64 11,130,722 128,572,322 11.551 7.592 7.579 7.592 7.409 7.605 17,035,950 7.5471 2.11%
2017-09-15 0 11.38 11.36 11.38 11.22 11.52 10,108,840 114,772,168 11.354 7.435 7.422 7.435 7.331 7.527 15,471,925 7.4181 -0.44%
2017-09-14 0 11.58 11.58 11.60 11.52 11.68 5,654,679 65,490,088 11.582 7.468 7.468 7.481 7.429 7.532 8,768,258 7.4690 0.00%
2017-09-13 0 11.58 11.56 11.58 11.52 11.80 10,711,610 124,282,235 11.603 7.468 7.455 7.468 7.429 7.610 16,609,636 7.4825 0.87%
2017-09-12 0 11.48 11.46 11.48 11.40 11.70 11,115,243 127,917,414 11.508 7.403 7.391 7.403 7.352 7.545 17,235,517 7.4217 0.00%
2017-09-11 0 11.48 11.48 11.50 11.38 11.58 11,428,106 131,504,057 11.507 7.403 7.403 7.416 7.339 7.468 17,720,648 7.4210 1.06%
2017-09-08 0 11.36 11.32 11.36 11.30 11.38 6,765,338 76,648,082 11.330 7.326 7.300 7.326 7.287 7.339 10,490,468 7.3065 0.35%
2017-09-07 0 11.32 11.32 11.34 11.26 11.44 10,020,220 113,517,446 11.329 7.300 7.300 7.313 7.262 7.378 15,537,552 7.3060 -0.48%
2017-09-06 0 11.38 11.38 11.40 11.32 11.50 9,455,552 107,827,653 11.404 7.335 7.335 7.348 7.297 7.413 14,669,128 7.3507 0.35%
2017-09-05 0 11.34 11.34 11.36 11.32 11.44 5,908,603 66,985,487 11.337 7.310 7.310 7.323 7.297 7.374 9,166,472 7.3077 -0.35%
2017-09-04 0 11.38 11.36 11.38 11.32 11.50 4,122,680 46,859,081 11.366 7.335 7.323 7.335 7.297 7.413 6,395,832 7.3265 -0.70%
2017-09-01 0 11.46 11.44 11.46 11.30 11.48 10,950,250 124,489,979 11.369 7.387 7.374 7.387 7.284 7.400 16,987,969 7.3281 1.06%
2017-08-31 0 11.34 11.32 11.34 11.30 11.40 8,574,225 97,198,125 11.336 7.310 7.297 7.310 7.284 7.348 13,301,858 7.3071 0.35%
2017-08-30 0 11.30 11.30 11.32 11.30 11.48 11,884,173 134,945,959 11.355 7.284 7.284 7.297 7.284 7.400 18,436,836 7.3194 0.00%
2017-08-29 0 11.30 11.30 11.32 11.28 11.40 14,492,881 163,885,084 11.308 7.284 7.284 7.297 7.271 7.348 22,483,926 7.2890 0.00%
2017-08-28 0 11.30 11.30 11.32 11.28 11.72 25,155,430 285,425,985 11.346 7.284 7.284 7.297 7.271 7.555 39,025,562 7.3138 -3.09%
2017-08-25 0 11.66 11.66 11.70 11.26 11.84 31,266,955 360,101,339 11.517 7.516 7.516 7.542 7.258 7.632 48,506,843 7.4237 3.19%
2017-08-24 0 11.30 11.30 11.32 10.92 11.50 53,023,476 595,894,794 11.238 7.284 7.284 7.297 7.039 7.413 82,259,414 7.2441 -2.59%
2017-08-22 0 11.60 11.58 11.60 11.36 12.70 48,886,807 569,134,060 11.642 7.477 7.464 7.477 7.323 8.186 75,841,880 7.5042 -7.20%
2017-08-21 0 12.50 12.48 12.50 12.42 12.60 2,984,778 37,287,953 12.493 8.057 8.044 8.057 8.006 8.122 4,630,517 8.0527 -0.79%
2017-08-18 0 12.60 12.58 12.60 12.34 12.76 31,741,519 399,616,230 12.590 8.122 8.109 8.122 7.954 8.225 49,243,071 8.1152 1.29%
2017-08-17 0 12.44 12.44 12.46 12.36 12.52 4,058,446 50,514,701 12.447 8.019 8.019 8.032 7.967 8.070 6,296,181 8.0231 0.00%
2017-08-16 0 12.44 12.44 12.46 12.36 12.50 1,940,072 24,118,633 12.432 8.019 8.019 8.032 7.967 8.057 3,009,784 8.0134 -0.32%
2017-08-15 0 12.48 12.48 12.50 12.42 12.60 2,463,614 30,762,651 12.487 8.044 8.044 8.057 8.006 8.122 3,821,995 8.0488 -0.16%
2017-08-14 0 12.50 12.48 12.50 12.32 12.54 4,971,192 62,067,385 12.485 8.057 8.044 8.057 7.941 8.083 7,712,194 8.0480 0.64%
2017-08-11 0 12.42 12.42 12.44 12.28 12.46 12,450,841 153,913,684 12.362 8.006 8.006 8.019 7.916 8.032 19,315,951 7.9682 0.16%
2017-08-10 0 12.40 12.38 12.40 12.36 12.66 6,912,654 85,701,094 12.398 7.993 7.980 7.993 7.967 8.160 10,724,134 7.9914 -1.27%
2017-08-09 0 12.56 12.52 12.56 12.44 12.70 7,384,660 92,450,723 12.519 8.096 8.070 8.096 8.019 8.186 11,456,394 8.0698 -1.10%
2017-08-08 0 12.70 12.70 12.72 12.60 12.82 6,962,742 88,463,357 12.705 8.186 8.186 8.199 8.122 8.264 10,801,840 8.1897 0.00%
2017-08-07 0 12.70 12.68 12.70 12.58 12.72 4,615,107 58,491,510 12.674 8.186 8.173 8.186 8.109 8.199 7,159,772 8.1695 1.11%
2017-08-04 0 12.56 12.56 12.58 12.42 12.62 4,678,175 58,638,770 12.535 8.096 8.096 8.109 8.006 8.135 7,257,614 8.0796 -0.16%
2017-08-03 0 12.58 12.56 12.58 12.50 12.68 3,183,040 40,029,298 12.576 8.109 8.096 8.109 8.057 8.173 4,938,096 8.1062 -0.47%
2017-08-02 0 12.64 12.60 12.64 12.52 12.72 3,490,640 44,101,937 12.634 8.148 8.122 8.148 8.070 8.199 5,415,299 8.1440 0.96%
2017-08-01 0 12.52 12.52 12.54 12.42 12.62 7,759,930 97,320,277 12.541 8.070 8.070 8.083 8.006 8.135 12,038,579 8.0840 -0.79%
2017-07-31 0 12.62 12.56 12.62 12.34 12.68 5,614,143 70,547,831 12.566 8.135 8.096 8.135 7.954 8.173 8,709,654 8.1000 0.64%
2017-07-28 0 12.54 12.52 12.54 12.46 12.80 9,519,393 119,332,185 12.536 8.083 8.070 8.083 8.032 8.251 14,768,170 8.0804 -1.26%
2017-07-27 0 12.70 12.70 12.72 12.70 12.90 6,658,126 84,850,152 12.744 8.186 8.186 8.199 8.186 8.315 10,329,265 8.2145 -1.40%
2017-07-26 0 12.88 12.84 12.88 12.76 13.22 5,967,184 76,787,681 12.868 8.302 8.277 8.302 8.225 8.521 9,257,354 8.2948 -0.62%
2017-07-25 0 12.96 12.96 12.98 12.92 13.18 4,553,362 59,484,701 13.064 8.354 8.354 8.367 8.328 8.496 7,063,982 8.4208 -2.11%
2017-07-24 0 13.24 13.22 13.24 13.10 13.28 5,877,163 77,525,804 13.191 8.534 8.521 8.534 8.444 8.560 9,117,697 8.5028 1.07%
2017-07-21 0 13.10 13.10 13.12 13.06 13.32 5,240,000 68,803,580 13.130 8.444 8.444 8.457 8.418 8.586 8,129,217 8.4637 -1.36%
2017-07-20 0 13.28 13.20 13.28 13.06 13.34 3,915,205 51,717,211 13.209 8.560 8.509 8.560 8.418 8.599 6,073,960 8.5146 -0.45%
2017-07-19 0 13.34 13.30 13.34 13.08 13.36 5,477,452 72,750,736 13.282 8.599 8.573 8.599 8.431 8.612 8,497,594 8.5613 1.99%
2017-07-18 0 13.08 13.06 13.08 13.00 13.18 5,677,048 74,241,757 13.078 8.431 8.418 8.431 8.380 8.496 8,807,243 8.4296 -0.30%
2017-07-17 0 13.12 13.12 13.14 12.98 13.40 7,178,141 94,203,305 13.124 8.457 8.457 8.470 8.367 8.637 11,136,005 8.4593 -1.06%
2017-07-14 0 13.26 13.26 13.28 12.90 13.34 18,820,276 248,542,503 13.206 8.547 8.547 8.560 8.315 8.599 29,197,348 8.5125 2.79%
2017-07-13 0 12.90 12.86 12.90 12.66 12.90 9,718,721 124,618,102 12.822 8.315 8.289 8.315 8.160 8.315 15,077,403 8.2652 2.87%
2017-07-12 0 12.54 12.50 12.54 12.38 12.66 12,399,169 154,961,200 12.498 8.083 8.057 8.083 7.980 8.160 19,235,789 8.0559 0.48%
2017-07-11 0 12.48 12.46 12.48 12.42 12.68 12,816,789 160,321,010 12.509 8.044 8.032 8.044 8.006 8.173 19,883,675 8.0629 1.96%
2017-07-10 0 12.24 12.24 12.26 12.14 12.60 17,193,422 210,936,128 12.268 7.890 7.890 7.903 7.825 8.122 26,673,484 7.9081 -2.55%
2017-07-07 0 12.56 12.56 12.58 12.44 12.88 11,350,064 142,613,103 12.565 8.096 8.096 8.109 8.019 8.302 17,608,231 8.0992 -3.38%
2017-07-06 0 13.00 12.98 13.00 12.86 13.24 7,137,676 92,371,277 12.941 8.380 8.367 8.380 8.289 8.534 11,073,228 8.3419 -1.22%
2017-07-05 0 13.16 13.14 13.16 13.02 13.30 3,564,124 46,844,777 13.143 8.483 8.470 8.483 8.393 8.573 5,529,301 8.4721 0.46%
2017-07-04 0 13.10 13.10 13.12 12.94 13.30 4,461,329 58,500,553 13.113 8.444 8.444 8.457 8.341 8.573 6,921,204 8.4524 -1.06%
2017-07-03 0 13.24 13.22 13.24 13.16 13.32 7,200,604 95,274,710 13.231 8.534 8.521 8.534 8.483 8.586 11,170,853 8.5289 -0.90%
2017-06-30 0 13.36 13.34 13.36 13.18 13.48 7,640,294 101,737,950 13.316 8.612 8.599 8.612 8.496 8.689 11,852,978 8.5833 0.00%
2017-06-29 0 13.36 13.32 13.36 13.28 13.50 13,042,787 174,100,440 13.348 8.612 8.586 8.612 8.560 8.702 20,234,283 8.6042 1.52%
2017-06-28 0 13.16 13.16 13.18 12.74 13.34 22,388,150 294,065,376 13.135 8.483 8.483 8.496 8.212 8.599 34,732,467 8.4666 3.95%
2017-06-27 0 12.66 12.66 12.68 12.48 12.70 7,549,490 94,953,289 12.577 8.160 8.160 8.173 8.044 8.186 11,712,107 8.1073 1.44%
2017-06-26 0 12.48 12.48 12.52 12.34 12.56 4,790,692 59,755,042 12.473 8.044 8.044 8.070 7.954 8.096 7,432,171 8.0401 0.81%
2017-06-23 0 12.38 12.38 12.40 12.36 12.56 4,440,908 55,134,125 12.415 7.980 7.980 7.993 7.967 8.096 6,889,524 8.0026 -0.64%
2017-06-22 0 12.46 12.40 12.46 12.38 12.60 6,054,253 75,650,845 12.495 8.032 7.993 8.032 7.980 8.122 9,392,430 8.0544 -0.64%
2017-06-21 0 12.54 12.52 12.54 12.50 12.86 6,431,275 81,172,757 12.622 8.083 8.070 8.083 8.057 8.289 9,977,334 8.1357 -1.10%
2017-06-20 0 12.68 12.66 12.68 12.54 12.72 10,161,491 128,669,296 12.662 8.173 8.160 8.173 8.083 8.199 15,764,306 8.1621 0.79%
2017-06-19 0 12.58 12.58 12.60 12.46 12.64 5,061,758 63,605,190 12.566 8.109 8.109 8.122 8.032 8.148 7,852,696 8.0998 0.64%
2017-06-16 0 12.50 12.46 12.50 12.34 12.56 15,714,450 196,443,604 12.501 8.057 8.032 8.057 7.954 8.096 24,379,040 8.0579 1.30%
2017-06-15 0 12.34 12.32 12.34 12.26 12.48 12,542,064 154,574,987 12.325 7.954 7.941 7.954 7.903 8.044 19,457,473 7.9442 -1.75%
2017-06-14 0 12.56 12.52 12.56 12.38 12.60 7,354,353 92,010,463 12.511 8.096 8.070 8.096 7.980 8.122 11,409,376 8.0645 1.29%
2017-06-13 0 12.40 12.40 12.42 12.30 12.60 9,267,808 115,268,360 12.437 7.993 7.993 8.006 7.928 8.122 14,377,867 8.0171 -0.80%
2017-06-12 0 12.50 12.48 12.50 12.34 12.92 12,455,108 156,545,427 12.569 8.057 8.044 8.057 7.954 8.328 19,322,571 8.1017 -3.10%
2017-06-09 0 12.90 12.84 12.90 12.68 12.92 12,132,124 155,427,927 12.811 8.315 8.277 8.315 8.173 8.328 18,821,501 8.2580 2.22%
2017-06-08 0 12.62 12.62 12.64 12.52 12.88 14,750,557 186,808,689 12.665 8.135 8.135 8.148 8.070 8.302 22,883,679 8.1634 -0.32%
2017-06-07 0 12.66 12.64 12.66 12.62 13.08 11,711,267 149,299,089 12.748 8.160 8.148 8.160 8.135 8.431 18,168,593 8.2174 -2.16%
2017-06-06 0 13.12 13.12 13.14 13.02 13.20 4,936,262 64,673,129 13.102 8.341 8.341 8.354 8.277 8.392 7,764,530 8.3293 0.61%
2017-06-05 0 13.04 13.04 13.06 12.94 13.28 8,036,091 104,663,442 13.024 8.290 8.290 8.303 8.227 8.443 12,640,429 8.2801 -0.91%
2017-06-02 0 13.16 13.14 13.16 13.06 13.62 10,660,874 140,729,216 13.201 8.366 8.354 8.366 8.303 8.659 16,769,101 8.3922 -2.66%
2017-06-01 0 13.52 13.46 13.52 13.36 13.58 3,723,946 50,188,635 13.477 8.595 8.557 8.595 8.494 8.633 5,857,609 8.5681 0.00%
2017-05-31 0 13.52 13.50 13.52 13.46 13.78 7,064,615 95,697,608 13.546 8.595 8.583 8.595 8.557 8.761 11,112,339 8.6118 -1.02%
2017-05-29 0 13.66 13.62 13.66 13.62 13.80 1,909,095 26,079,224 13.661 8.684 8.659 8.684 8.659 8.773 3,002,925 8.6846 -0.29%
2017-05-26 0 13.70 13.66 13.70 13.64 13.72 2,555,091 34,956,601 13.681 8.710 8.684 8.710 8.672 8.722 4,019,049 8.6977 0.88%
2017-05-25 0 13.58 13.58 13.60 13.44 13.80 2,454,434 33,247,055 13.546 8.633 8.633 8.646 8.544 8.773 3,860,720 8.6116 -0.29%
2017-05-24 0 13.62 13.62 13.64 13.38 13.68 4,953,403 67,155,167 13.557 8.659 8.659 8.672 8.506 8.697 7,791,492 8.6190 1.34%
2017-05-23 0 13.44 13.44 13.46 13.40 13.64 3,042,666 41,085,154 13.503 8.544 8.544 8.557 8.519 8.672 4,785,984 8.5845 -0.44%
2017-05-22 0 13.50 13.50 13.54 13.34 13.58 2,909,741 39,247,038 13.488 8.583 8.583 8.608 8.481 8.633 4,576,899 8.5750 1.20%
2017-05-19 0 13.34 13.34 13.40 13.10 13.48 4,792,966 63,797,147 13.311 8.481 8.481 8.519 8.328 8.570 7,539,132 8.4621 1.06%
2017-05-18 0 13.20 13.20 13.22 12.98 13.36 9,351,330 123,248,712 13.180 8.392 8.392 8.405 8.252 8.494 14,709,244 8.3790 -1.35%
2017-05-17 0 13.38 13.34 13.40 13.32 13.66 13,201,278 176,898,523 13.400 8.506 8.481 8.519 8.468 8.684 20,765,049 8.5191 -2.90%
2017-05-16 0 13.78 13.72 13.78 13.62 13.82 2,069,180 28,454,270 13.751 8.761 8.722 8.761 8.659 8.786 3,254,732 8.7424 -0.43%
2017-05-15 0 13.84 13.80 13.84 13.62 13.84 4,837,050 66,735,544 13.797 8.799 8.773 8.799 8.659 8.799 7,608,474 8.7712 1.76%
2017-05-12 0 13.60 13.60 13.62 13.52 13.86 6,195,168 84,417,662 13.626 8.646 8.646 8.659 8.595 8.811 9,744,736 8.6629 -1.73%
2017-05-11 0 13.84 13.80 13.84 13.60 13.90 4,662,518 64,093,680 13.747 8.799 8.773 8.799 8.646 8.837 7,333,942 8.7393 1.62%
2017-05-10 0 13.62 13.60 13.62 13.54 13.80 8,000,628 109,330,521 13.665 8.659 8.646 8.659 8.608 8.773 12,584,648 8.6876 -0.58%
2017-05-09 0 13.70 13.70 13.72 13.36 13.82 5,594,971 76,321,369 13.641 8.710 8.710 8.722 8.494 8.786 8,800,651 8.6722 -0.87%
2017-05-08 0 13.82 13.80 13.82 13.36 13.92 13,824,548 189,493,840 13.707 8.786 8.773 8.786 8.494 8.850 21,745,426 8.7142 4.54%
2017-05-05 0 13.22 13.20 13.22 13.20 13.56 19,130,918 255,279,650 13.344 8.405 8.392 8.405 8.392 8.621 30,092,120 8.4833 -3.36%
2017-05-04 0 13.68 13.66 13.68 13.66 14.18 4,801,791 66,291,693 13.806 8.697 8.684 8.697 8.684 9.015 7,553,013 8.7769 -2.84%
2017-05-02 0 14.08 14.04 14.08 13.84 14.12 5,148,270 71,855,902 13.957 8.951 8.926 8.951 8.799 8.977 8,098,010 8.8733 -0.28%
2017-04-28 0 14.12 14.10 14.12 13.76 14.12 5,060,700 70,956,408 14.021 8.977 8.964 8.977 8.748 8.977 7,960,266 8.9138 1.73%
2017-04-27 0 13.88 13.80 13.88 13.66 14.02 11,306,723 156,516,850 13.843 8.824 8.773 8.824 8.684 8.913 17,784,994 8.8005 -1.28%
2017-04-26 0 14.06 14.04 14.06 13.96 14.14 4,456,770 62,476,597 14.018 8.939 8.926 8.939 8.875 8.989 7,010,310 8.9121 0.72%
2017-04-25 0 13.96 13.90 13.96 13.76 13.96 7,362,789 102,129,538 13.871 8.875 8.837 8.875 8.748 8.875 11,581,354 8.8184 1.16%
2017-04-24 0 13.80 13.80 13.82 13.70 14.28 17,797,479 248,654,356 13.971 8.773 8.773 8.786 8.710 9.078 27,994,677 8.8822 -3.36%
2017-04-21 0 14.28 14.26 14.28 14.04 14.34 8,165,836 116,349,684 14.248 9.078 9.066 9.078 8.926 9.117 12,844,513 9.0583 1.56%
2017-04-20 0 14.06 14.06 14.08 14.04 14.20 5,552,220 78,314,736 14.105 8.939 8.939 8.951 8.926 9.028 8,733,406 8.9673 -0.57%
2017-04-19 0 14.14 14.12 14.14 13.94 14.22 8,321,604 117,048,300 14.066 8.989 8.977 8.989 8.862 9.040 13,089,529 8.9421 -0.14%
2017-04-18 0 14.16 14.10 14.16 13.96 14.20 4,049,435 57,184,407 14.122 9.002 8.964 9.002 8.875 9.028 6,369,589 8.9777 0.57%
2017-04-13 0 14.08 14.08 14.10 14.04 14.30 3,912,451 55,350,984 14.147 8.951 8.951 8.964 8.926 9.091 6,154,119 8.9941 -0.98%
2017-04-12 0 14.22 14.20 14.22 14.02 14.22 5,599,852 79,003,256 14.108 9.040 9.028 9.040 8.913 9.040 8,808,329 8.9692 0.71%
2017-04-11 0 14.12 14.10 14.12 13.96 14.28 14,895,596 209,273,920 14.049 8.977 8.964 8.977 8.875 9.078 23,430,139 8.9318 0.43%
2017-04-10 0 14.06 14.04 14.06 13.98 14.30 4,713,969 66,484,301 14.104 8.939 8.926 8.939 8.888 9.091 7,414,873 8.9663 -0.57%
2017-04-07 0 14.14 14.12 14.14 13.88 14.30 4,267,562 60,005,329 14.061 8.989 8.977 8.989 8.824 9.091 6,712,693 8.9391 -1.12%
2017-04-06 0 14.30 14.28 14.30 13.82 14.48 7,874,454 111,694,217 14.184 9.091 9.078 9.091 8.786 9.206 12,386,181 9.0176 2.58%
2017-04-05 0 13.94 13.92 13.94 13.86 14.28 8,321,178 116,457,615 13.995 8.862 8.850 8.862 8.811 9.078 13,088,859 8.8975 -1.41%
2017-04-03 0 14.14 14.14 14.16 13.88 14.34 5,908,050 83,672,413 14.162 8.989 8.989 9.002 8.824 9.117 9,293,111 9.0037 1.73%
2017-03-31 0 13.90 13.90 13.92 13.70 14.00 3,976,342 54,969,213 13.824 8.837 8.837 8.850 8.710 8.900 6,254,617 8.7886 -0.71%
2017-03-30 0 14.00 13.92 14.00 13.76 14.20 4,040,704 56,389,819 13.955 8.900 8.850 8.900 8.748 9.028 6,355,856 8.8721 -1.27%
2017-03-29 0 14.18 14.16 14.18 14.08 14.40 4,773,714 67,969,635 14.238 9.015 9.002 9.015 8.951 9.155 7,508,849 9.0519 -0.28%
2017-03-28 0 14.22 14.20 14.22 14.16 14.30 3,857,818 54,883,365 14.227 9.040 9.028 9.040 9.002 9.091 6,068,184 9.0444 1.28%
2017-03-27 0 14.04 14.04 14.06 13.96 14.40 8,270,979 116,418,481 14.076 8.926 8.926 8.939 8.875 9.155 13,009,898 8.9485 -1.13%
2017-03-24 0 14.20 14.18 14.20 14.04 14.40 7,549,114 107,486,172 14.238 9.028 9.015 9.028 8.926 9.155 11,874,435 9.0519 -1.11%
2017-03-23 0 14.36 14.34 14.36 14.20 14.46 13,140,901 187,107,346 14.239 9.129 9.117 9.129 9.028 9.193 20,670,078 9.0521 1.27%
2017-03-22 0 14.18 14.16 14.18 13.52 14.26 12,467,759 174,532,197 13.999 9.015 9.002 9.015 8.595 9.066 19,611,255 8.8996 2.01%
2017-03-21 0 13.90 13.82 13.90 13.66 14.10 8,295,681 115,264,216 13.894 8.837 8.786 8.837 8.684 8.964 13,048,753 8.8334 0.14%
2017-03-20 0 13.88 13.82 13.88 13.64 13.88 2,589,201 35,730,776 13.800 8.824 8.786 8.824 8.672 8.824 4,072,703 8.7732 0.87%
2017-03-17 0 13.76 13.72 13.76 13.60 13.86 3,943,492 54,202,898 13.745 8.748 8.722 8.748 8.646 8.811 6,202,945 8.7383 -0.15%
2017-03-16 0 13.78 13.74 13.78 13.66 13.86 2,041,790 28,075,437 13.750 8.761 8.735 8.761 8.684 8.811 3,211,649 8.7418 0.29%
2017-03-15 0 13.74 13.74 13.78 13.64 13.84 3,623,057 49,853,433 13.760 8.735 8.735 8.761 8.672 8.799 5,698,915 8.7479 0.29%
2017-03-14 0 13.70 13.68 13.70 13.20 13.74 8,292,987 112,680,807 13.587 8.710 8.697 8.710 8.392 8.735 13,044,516 8.6382 3.16%
2017-03-13 0 13.28 13.28 13.30 12.90 13.30 7,162,999 94,859,661 13.243 8.443 8.443 8.455 8.201 8.455 11,267,093 8.4192 -0.30%
2017-03-10 0 13.32 13.32 13.36 13.32 13.62 6,612,901 88,638,311 13.404 8.468 8.468 8.494 8.468 8.659 10,401,812 8.5214 -0.30%
2017-03-09 0 13.36 13.34 13.36 13.34 13.70 7,306,290 98,303,832 13.455 8.494 8.481 8.494 8.481 8.710 11,492,483 8.5538 -2.48%
2017-03-08 0 13.70 13.70 13.72 13.48 13.74 3,629,064 49,628,060 13.675 8.710 8.710 8.722 8.570 8.735 5,708,363 8.6939 0.29%
2017-03-07 0 13.66 13.66 13.68 13.46 13.76 7,696,058 105,260,673 13.677 8.684 8.684 8.697 8.557 8.748 12,105,572 8.6952 1.94%
2017-03-06 0 13.40 13.40 13.42 13.20 13.48 3,831,703 51,298,639 13.388 8.519 8.519 8.532 8.392 8.570 6,027,106 8.5113 1.21%
2017-03-03 0 13.24 13.22 13.24 13.10 13.42 5,288,331 69,756,680 13.191 8.417 8.405 8.417 8.328 8.532 8,318,320 8.3859 -1.19%
2017-03-02 0 13.40 13.38 13.40 13.30 13.66 12,014,235 162,528,062 13.528 8.519 8.506 8.519 8.455 8.684 18,897,881 8.6003 1.52%
2017-03-01 0 13.20 13.20 13.22 12.72 13.22 5,995,043 78,638,765 13.117 8.392 8.392 8.405 8.087 8.405 9,429,948 8.3393 3.94%
2017-02-28 0 12.70 12.70 12.76 12.70 12.96 3,512,480 44,791,026 12.752 8.074 8.074 8.112 8.074 8.239 5,524,982 8.1070 -0.47%
2017-02-27 0 12.76 12.76 12.78 12.74 13.14 4,155,519 53,439,090 12.860 8.112 8.112 8.125 8.099 8.354 6,536,455 8.1755 -0.93%
2017-02-24 0 12.88 12.86 12.88 12.80 13.20 5,820,667 75,147,255 12.910 8.188 8.176 8.188 8.138 8.392 9,155,662 8.2077 -2.42%
2017-02-23 0 13.20 13.16 13.20 12.98 13.20 5,835,118 76,401,123 13.093 8.392 8.366 8.392 8.252 8.392 9,178,392 8.3240 0.30%
2017-02-22 0 13.16 13.14 13.16 12.94 13.30 5,315,024 69,521,743 13.080 8.366 8.354 8.366 8.227 8.455 8,360,307 8.3157 0.30%
2017-02-21 0 13.12 13.10 13.12 13.02 13.20 4,484,044 58,784,977 13.110 8.341 8.328 8.341 8.277 8.392 7,053,210 8.3345 -0.15%
2017-02-20 0 13.14 13.12 13.14 12.90 13.24 4,517,043 59,055,448 13.074 8.354 8.341 8.354 8.201 8.417 7,105,116 8.3117 1.86%
2017-02-17 0 12.90 12.90 12.94 12.74 13.34 9,582,963 123,649,058 12.903 8.201 8.201 8.227 8.099 8.481 15,073,593 8.2030 -1.98%
2017-02-16 0 13.16 13.16 13.18 13.12 13.48 8,876,663 117,650,326 13.254 8.366 8.366 8.379 8.341 8.570 13,962,613 8.4261 -1.94%
2017-02-15 0 13.42 13.38 13.42 13.28 13.70 7,680,611 103,277,247 13.446 8.532 8.506 8.532 8.443 8.710 12,081,274 8.5485 -0.74%
2017-02-14 0 13.52 13.50 13.52 13.40 13.60 5,525,451 74,711,621 13.521 8.595 8.583 8.595 8.519 8.646 8,691,299 8.5961 0.15%
2017-02-13 0 13.50 13.48 13.50 13.40 13.62 8,033,841 108,552,864 13.512 8.583 8.570 8.583 8.519 8.659 12,636,890 8.5902 1.50%
2017-02-10 0 13.30 13.30 13.38 13.18 13.48 9,530,611 127,526,136 13.381 8.455 8.455 8.506 8.379 8.570 14,991,246 8.5067 0.91%
2017-02-09 0 13.18 13.14 13.18 13.06 13.26 9,945,557 130,837,334 13.155 8.379 8.354 8.379 8.303 8.430 15,643,938 8.3635 -0.30%
2017-02-08 0 13.22 13.20 13.22 12.96 13.22 6,716,410 87,905,851 13.088 8.405 8.392 8.405 8.239 8.405 10,564,627 8.3208 0.46%
2017-02-07 0 13.16 13.12 13.16 12.96 13.16 7,684,742 100,576,715 13.088 8.366 8.341 8.366 8.239 8.366 12,087,772 8.3205 0.77%
2017-02-06 0 13.06 13.02 13.06 12.90 13.22 5,561,911 72,576,267 13.049 8.303 8.277 8.303 8.201 8.405 8,748,649 8.2957 -1.06%
2017-02-03 0 13.20 13.18 13.20 12.90 13.30 14,688,060 193,527,830 13.176 8.392 8.379 8.392 8.201 8.455 23,103,694 8.3765 2.01%
2017-02-02 0 12.94 12.94 12.96 12.82 12.98 7,447,497 96,200,199 12.917 8.227 8.227 8.239 8.150 8.252 11,714,596 8.2120 1.09%
2017-02-01 0 12.80 12.78 12.80 12.58 12.80 6,875,357 87,361,160 12.706 8.138 8.125 8.138 7.998 8.138 10,814,644 8.0780 0.95%
2017-01-27 0 12.68 12.68 12.72 12.68 13.02 4,834,632 61,820,225 12.787 8.061 8.061 8.087 8.061 8.277 7,604,670 8.1292 -2.46%
2017-01-26 0 13.00 12.98 13.00 12.72 13.04 6,019,307 77,781,195 12.922 8.265 8.252 8.265 8.087 8.290 9,468,114 8.2151 1.56%
2017-01-25 0 12.80 12.78 12.82 12.70 12.98 3,730,500 47,731,800 12.795 8.138 8.125 8.150 8.074 8.252 5,867,918 8.1344 0.79%
2017-01-24 0 12.70 12.66 12.70 12.32 12.70 9,993,226 125,981,688 12.607 8.074 8.049 8.074 7.832 8.074 15,718,919 8.0147 1.28%
2017-01-23 0 12.54 12.54 12.56 12.46 12.88 12,047,981 151,481,930 12.573 7.972 7.972 7.985 7.921 8.188 18,950,962 7.9934 -0.95%
2017-01-20 0 12.66 12.64 12.66 12.30 12.74 18,458,542 231,722,224 12.554 8.049 8.036 8.049 7.820 8.099 29,034,501 7.9809 -1.71%
2017-01-19 0 12.88 12.88 12.90 12.80 13.26 11,497,127 148,863,276 12.948 8.188 8.188 8.201 8.138 8.430 18,084,492 8.2315 -2.28%
2017-01-18 0 13.18 13.18 13.20 12.82 13.20 15,222,743 197,390,816 12.967 8.379 8.379 8.392 8.150 8.392 23,944,727 8.2436 3.13%
2017-01-17 0 12.78 12.78 12.80 12.44 12.88 7,524,655 95,411,157 12.680 8.125 8.125 8.138 7.909 8.188 11,835,962 8.0611 3.06%
2017-01-16 0 12.40 12.38 12.40 12.30 12.60 4,512,805 55,945,269 12.397 7.883 7.871 7.883 7.820 8.010 7,098,450 7.8813 -0.64%
2017-01-13 0 12.48 12.46 12.48 12.36 12.54 8,083,347 100,639,833 12.450 7.934 7.921 7.934 7.858 7.972 12,714,761 7.9152 0.00%
2017-01-12 0 12.48 12.44 12.48 12.28 12.50 11,958,571 148,054,125 12.381 7.934 7.909 7.934 7.807 7.947 18,810,323 7.8709 1.79%
2017-01-11 0 12.26 12.24 12.26 11.60 12.44 15,205,313 185,068,537 12.171 7.794 7.782 7.794 7.375 7.909 23,917,311 7.7378 6.61%
2017-01-10 0 11.50 11.48 11.50 11.34 11.60 5,770,782 66,366,631 11.500 7.311 7.298 7.311 7.209 7.375 9,077,195 7.3114 0.70%
2017-01-09 0 11.42 11.42 11.46 11.30 11.46 2,853,860 32,546,485 11.404 7.260 7.260 7.286 7.184 7.286 4,489,000 7.2503 1.06%
2017-01-06 0 11.30 11.28 11.30 11.26 11.46 5,187,524 58,862,980 11.347 7.184 7.171 7.184 7.158 7.286 8,159,755 7.2138 -0.53%
2017-01-05 0 11.36 11.34 11.36 11.22 11.72 10,239,339 117,334,553 11.459 7.222 7.209 7.222 7.133 7.451 16,106,045 7.2851 -1.90%
2017-01-04 0 11.58 11.56 11.58 11.50 11.74 3,893,711 45,168,870 11.600 7.362 7.349 7.362 7.311 7.464 6,124,642 7.3749 0.17%
2017-01-03 0 11.56 11.56 11.58 11.42 11.74 4,152,332 48,228,999 11.615 7.349 7.349 7.362 7.260 7.464 6,531,442 7.3841 -0.34%
2016-12-30 0 11.60 11.56 11.60 11.40 11.66 3,494,226 40,405,379 11.563 7.375 7.349 7.375 7.247 7.413 5,496,269 7.3514 1.93%
2016-12-29 0 11.38 11.36 11.38 11.12 11.66 4,478,801 51,349,820 11.465 7.235 7.222 7.235 7.069 7.413 7,044,963 7.2889 -0.18%
2016-12-28 0 11.40 11.40 11.42 11.10 11.48 3,281,463 37,355,750 11.384 7.247 7.247 7.260 7.057 7.298 5,161,602 7.2372 0.18%
2016-12-23 0 11.38 11.38 11.42 11.24 11.52 6,276,732 71,386,274 11.373 7.235 7.235 7.260 7.146 7.324 9,873,032 7.2304 0.53%
2016-12-22 0 11.32 11.32 11.34 11.10 11.40 5,743,056 65,079,709 11.332 7.197 7.197 7.209 7.057 7.247 9,033,583 7.2042 0.00%
2016-12-21 0 11.32 11.32 11.34 11.04 11.36 3,746,480 42,153,115 11.251 7.197 7.197 7.209 7.019 7.222 5,893,054 7.1530 2.17%
2016-12-20 0 11.08 11.08 11.10 11.02 11.24 6,408,888 71,267,539 11.120 7.044 7.044 7.057 7.006 7.146 10,080,908 7.0696 -2.12%
2016-12-19 0 11.32 11.32 11.34 11.26 11.56 6,130,322 69,540,364 11.344 7.197 7.197 7.209 7.158 7.349 9,642,736 7.2117 -2.58%
2016-12-16 0 11.62 11.60 11.62 11.34 11.64 8,762,123 101,451,234 11.578 7.387 7.375 7.387 7.209 7.400 13,782,447 7.3609 1.93%
2016-12-15 0 11.40 11.38 11.40 11.28 11.60 6,990,074 79,506,334 11.374 7.247 7.235 7.247 7.171 7.375 10,995,089 7.2311 -2.23%
2016-12-14 0 11.66 11.66 11.68 11.50 11.72 10,731,552 125,051,877 11.653 7.413 7.413 7.426 7.311 7.451 16,880,275 7.4082 1.04%
2016-12-13 0 11.54 11.52 11.54 11.32 11.58 8,376,555 96,173,847 11.481 7.336 7.324 7.336 7.197 7.362 13,175,965 7.2992 0.87%
2016-12-12 0 11.44 11.42 11.44 11.32 12.52 13,028,220 150,355,434 11.541 7.273 7.260 7.273 7.197 7.960 20,492,836 7.3370 -4.51%
2016-12-09 0 11.98 11.94 11.98 11.46 12.04 12,900,786 153,225,569 11.877 7.616 7.591 7.616 7.286 7.654 20,292,388 7.5509 3.28%
2016-12-08 0 11.60 11.58 11.60 11.42 12.14 17,687,854 206,854,368 11.695 7.375 7.362 7.375 7.260 7.718 27,822,242 7.4349 -3.65%
2016-12-07 0 12.04 12.04 12.06 11.94 12.20 6,335,947 76,631,277 12.095 7.654 7.654 7.667 7.591 7.756 9,966,175 7.6891 0.33%
2016-12-06 0 12.00 12.00 12.02 11.90 12.10 11,289,430 135,288,454 11.984 7.629 7.629 7.642 7.565 7.693 17,757,793 7.6185 -0.83%
2016-12-05 0 12.10 12.10 12.12 12.02 12.78 8,497,032 103,526,818 12.184 7.693 7.693 7.705 7.642 8.125 13,365,470 7.7458 -2.58%
2016-12-02 0 12.42 12.42 12.46 12.34 12.60 4,883,738 60,802,092 12.450 7.896 7.896 7.921 7.845 8.010 7,681,912 7.9150 -0.64%
2016-12-01 0 12.50 12.48 12.50 12.40 12.66 7,540,028 94,508,922 12.534 7.947 7.934 7.947 7.883 8.049 11,860,143 7.9686 -0.32%
2016-11-30 0 12.54 12.48 12.54 12.38 12.74 11,159,681 139,505,754 12.501 7.972 7.934 7.972 7.871 8.099 17,553,703 7.9474 0.32%
2016-11-29 0 12.50 12.50 12.54 12.42 12.82 12,686,845 159,755,265 12.592 7.947 7.947 7.972 7.896 8.150 19,955,867 8.0054 -1.26%
2016-11-28 0 12.66 12.66 12.68 12.64 12.88 5,536,334 70,563,930 12.746 8.049 8.049 8.061 8.036 8.188 8,708,418 8.1030 -0.47%
2016-11-25 0 12.72 12.72 12.74 12.66 12.88 3,410,383 43,504,685 12.757 8.087 8.087 8.099 8.049 8.188 5,364,387 8.1099 0.16%
2016-11-24 0 12.70 12.70 12.72 12.60 12.78 3,356,749 42,679,948 12.715 8.074 8.074 8.087 8.010 8.125 5,280,023 8.0833 -0.78%
2016-11-23 0 12.80 12.78 12.80 12.62 13.04 13,057,712 167,911,276 12.859 8.138 8.125 8.138 8.023 8.290 20,539,226 8.1752 0.00%
2016-11-22 0 12.80 12.78 12.80 12.76 13.16 20,527,328 265,309,126 12.925 8.138 8.125 8.138 8.112 8.366 32,288,614 8.2168 1.11%
2016-11-21 0 12.66 12.66 12.68 12.20 12.74 9,265,796 116,345,157 12.556 8.049 8.049 8.061 7.756 8.099 14,574,703 7.9827 2.43%
2016-11-18 0 12.36 12.36 12.40 12.28 12.66 8,634,708 107,652,614 12.467 7.858 7.858 7.883 7.807 8.049 13,582,028 7.9261 1.15%
2016-11-17 0 12.22 12.22 12.26 12.00 12.40 16,960,391 206,688,035 12.187 7.769 7.769 7.794 7.629 7.883 26,677,974 7.7475 -1.13%
2016-11-16 0 12.36 12.36 12.38 12.30 12.46 12,833,190 158,874,595 12.380 7.858 7.858 7.871 7.820 7.921 20,186,062 7.8705 -1.75%
2016-11-15 0 12.58 12.58 12.60 12.28 12.76 15,009,125 187,213,203 12.473 7.998 7.998 8.010 7.807 8.112 23,608,715 7.9298 -0.16%
2016-11-14 0 12.60 12.56 12.60 12.38 12.64 11,653,613 145,885,447 12.518 8.010 7.985 8.010 7.871 8.036 18,330,638 7.9586 0.16%
2016-11-11 0 12.58 12.58 12.62 12.42 12.72 20,064,197 252,218,916 12.571 7.998 7.998 8.023 7.896 8.087 31,560,128 7.9917 -0.47%
2016-11-10 0 12.64 12.64 12.70 12.24 12.80 19,505,148 246,757,489 12.651 8.036 8.036 8.074 7.782 8.138 30,680,768 8.0427 4.64%
2016-11-09 0 12.08 12.06 12.08 11.68 12.34 17,166,728 205,601,203 11.977 7.680 7.667 7.680 7.426 7.845 27,002,533 7.6141 -1.47%
2016-11-08 0 12.26 12.26 12.28 11.96 12.26 13,026,825 157,970,119 12.127 7.794 7.794 7.807 7.604 7.794 20,490,642 7.7094 2.68%
2016-11-07 0 11.94 11.92 11.94 11.66 12.00 13,216,418 158,004,886 11.955 7.591 7.578 7.591 7.413 7.629 20,788,863 7.6005 2.05%
2016-11-04 0 11.70 11.68 11.70 11.30 11.74 10,807,112 125,669,763 11.628 7.438 7.426 7.438 7.184 7.464 16,999,127 7.3927 2.45%
2016-11-03 0 11.42 11.42 11.48 11.38 11.58 15,312,700 175,816,476 11.482 7.260 7.260 7.298 7.235 7.362 24,086,226 7.2995 -0.87%
2016-11-02 0 11.52 11.52 11.56 11.38 11.88 10,295,304 119,102,851 11.569 7.324 7.324 7.349 7.235 7.553 16,194,075 7.3547 -3.36%
2016-11-01 0 11.92 11.90 11.92 11.50 11.98 14,612,505 173,168,979 11.851 7.578 7.565 7.578 7.311 7.616 22,984,849 7.5340 5.11%
2016-10-31 0 11.34 11.34 11.40 11.24 11.46 6,349,900 72,252,260 11.378 7.209 7.209 7.247 7.146 7.286 9,988,123 7.2338 0.18%
2016-10-28 0 11.32 11.32 11.38 11.32 11.76 8,382,632 96,345,480 11.493 7.197 7.197 7.235 7.197 7.476 13,185,524 7.3069 -2.25%
2016-10-27 0 11.58 11.56 11.58 11.36 11.62 8,563,000 98,542,600 11.508 7.362 7.349 7.362 7.222 7.387 13,469,235 7.3161 1.22%
2016-10-26 0 11.44 11.44 11.50 11.44 11.78 9,398,725 109,099,337 11.608 7.273 7.273 7.311 7.273 7.489 14,783,795 7.3797 -1.72%
2016-10-25 0 11.64 11.62 11.64 11.62 11.90 9,540,200 111,948,363 11.734 7.400 7.387 7.400 7.387 7.565 15,006,329 7.4601 -2.51%
2016-10-24 0 11.94 11.92 11.94 11.62 12.18 33,166,102 393,643,278 11.869 7.591 7.578 7.591 7.387 7.743 52,168,868 7.5456 4.37%
2016-10-20 0 11.44 11.42 11.44 10.86 11.46 32,487,177 365,449,807 11.249 7.273 7.260 7.273 6.904 7.286 51,100,947 7.1515 4.57%
2016-10-19 0 10.94 10.92 10.94 10.80 11.14 17,506,214 192,197,242 10.979 6.955 6.942 6.955 6.866 7.082 27,536,530 6.9797 0.74%
2016-10-18 0 10.86 10.84 10.86 10.36 10.88 18,876,109 200,705,069 10.633 6.904 6.891 6.904 6.586 6.917 29,691,316 6.7597 5.03%
2016-10-17 0 10.34 10.32 10.34 10.22 10.38 5,004,444 51,566,634 10.304 6.574 6.561 6.574 6.497 6.599 7,871,778 6.5508 0.78%
2016-10-14 0 10.26 10.24 10.26 10.18 10.40 6,727,000 68,977,744 10.254 6.523 6.510 6.523 6.472 6.612 10,581,285 6.5188 -0.77%
2016-10-13 0 10.34 10.32 10.34 10.28 10.58 5,152,062 53,350,192 10.355 6.574 6.561 6.574 6.535 6.726 8,103,974 6.5832 -2.27%
2016-10-12 0 10.58 10.56 10.58 10.30 10.58 5,477,638 57,372,469 10.474 6.726 6.713 6.726 6.548 6.726 8,616,092 6.6588 1.34%
2016-10-11 0 10.44 10.40 10.44 10.34 10.56 6,172,905 64,473,512 10.445 6.637 6.612 6.637 6.574 6.713 9,709,717 6.6401 0.38%
2016-10-07 0 10.40 10.38 10.40 10.36 10.68 4,616,408 48,102,168 10.420 6.612 6.599 6.612 6.586 6.790 7,261,413 6.6244 -1.70%
2016-10-06 0 10.58 10.56 10.58 10.40 10.60 4,562,682 48,125,615 10.548 6.726 6.713 6.726 6.612 6.739 7,176,905 6.7056 1.93%
2016-10-05 0 10.38 10.38 10.40 10.30 10.54 6,183,922 64,312,161 10.400 6.599 6.599 6.612 6.548 6.701 9,727,046 6.6117 0.19%
2016-10-04 0 10.36 10.34 10.36 10.30 10.52 6,304,248 65,225,137 10.346 6.586 6.574 6.586 6.548 6.688 9,916,314 6.5776 -1.15%
2016-10-03 0 10.48 10.46 10.48 10.30 10.50 6,793,800 70,830,132 10.426 6.663 6.650 6.663 6.548 6.675 10,686,358 6.6281 2.75%
2016-09-30 0 10.20 10.20 10.22 10.20 10.44 7,368,016 75,696,584 10.274 6.485 6.485 6.497 6.485 6.637 11,589,576 6.5314 -2.67%
2016-09-29 0 10.48 10.46 10.48 10.28 10.54 5,785,086 60,205,693 10.407 6.663 6.650 6.663 6.535 6.701 9,099,694 6.6162 0.58%
2016-09-28 0 10.42 10.40 10.42 10.20 10.58 8,889,183 91,915,833 10.340 6.624 6.612 6.624 6.485 6.726 13,982,307 6.5737 -0.38%
2016-09-27 0 10.46 10.46 10.48 10.10 10.50 7,273,435 75,727,300 10.411 6.650 6.650 6.663 6.421 6.675 11,440,804 6.6191 1.95%
2016-09-26 0 10.26 10.26 10.28 10.26 10.46 10,469,307 108,065,493 10.322 6.523 6.523 6.535 6.523 6.650 16,467,775 6.5622 -2.29%
2016-09-23 0 10.50 10.50 10.52 10.40 10.72 12,869,000 135,517,613 10.531 6.675 6.675 6.688 6.612 6.815 20,242,390 6.6947 -2.05%
2016-09-22 0 10.72 10.72 10.74 10.50 10.96 24,325,447 260,817,748 10.722 6.815 6.815 6.828 6.675 6.968 38,262,893 6.8165 -2.19%
2016-09-21 0 10.96 10.94 10.96 10.24 10.96 49,527,768 528,042,530 10.662 6.968 6.955 6.968 6.510 6.968 77,905,072 6.7780 9.16%
2016-09-20 0 10.04 10.02 10.04 9.890 10.04 11,190,917 111,564,898 9.9692 6.383 6.370 6.383 6.288 6.383 17,602,836 6.3379 1.31%
2016-09-19 0 9.910 9.910 9.930 9.670 9.970 15,299,054 150,889,128 9.8626 6.300 6.300 6.313 6.148 6.338 24,064,761 6.2701 3.55%
2016-09-15 0 9.720 9.720 9.740 9.710 9.790 8,890,731 86,571,152 9.7372 6.084 6.084 6.097 6.078 6.128 14,203,938 6.0949 0.21%
2016-09-14 0 9.700 9.690 9.700 9.670 9.850 9,534,000 92,657,800 9.7187 6.072 6.065 6.072 6.053 6.165 15,231,632 6.0832 -1.12%
2016-09-13 0 9.810 9.810 9.820 9.740 9.870 10,011,619 98,222,123 9.8108 6.140 6.140 6.147 6.097 6.178 15,994,682 6.1409 1.13%
2016-09-12 0 9.700 9.700 9.710 9.400 9.780 14,368,744 139,241,703 9.6906 6.072 6.072 6.078 5.884 6.122 22,955,677 6.0657 -1.52%
2016-09-09 0 9.850 9.830 9.850 9.780 10.06 16,632,780 164,838,339 9.9105 6.165 6.153 6.165 6.122 6.297 26,572,728 6.2033 -1.30%
2016-09-08 0 9.980 9.960 9.980 9.870 10.08 14,183,638 141,700,386 9.9904 6.247 6.234 6.247 6.178 6.309 22,659,950 6.2533 1.22%
2016-09-07 0 9.860 9.860 9.870 9.740 9.920 14,119,687 138,757,315 9.8272 6.172 6.172 6.178 6.097 6.209 22,557,781 6.1512 0.92%
2016-09-06 0 9.770 9.760 9.770 9.600 9.790 10,007,835 97,409,581 9.7333 6.115 6.109 6.115 6.009 6.128 15,988,637 6.0924 0.83%
2016-09-05 0 9.690 9.690 9.710 9.540 9.710 13,623,101 131,498,102 9.6526 6.065 6.065 6.078 5.971 6.078 21,764,429 6.0419 1.68%
2016-09-02 0 9.530 9.530 9.560 9.390 9.580 10,865,545 103,373,630 9.5139 5.965 5.965 5.984 5.878 5.996 17,358,925 5.9551 0.85%
2016-09-01 0 9.450 9.450 9.460 9.260 9.470 12,819,581 120,524,255 9.4016 5.915 5.915 5.921 5.796 5.928 20,480,716 5.8848 2.05%
2016-08-31 0 9.260 9.260 9.290 9.260 9.470 11,778,989 109,564,962 9.3017 5.796 5.796 5.815 5.796 5.928 18,818,254 5.8223 -2.11%
2016-08-30 0 9.460 9.460 9.470 9.360 9.480 7,138,730 67,339,916 9.4330 5.921 5.921 5.928 5.859 5.934 11,404,920 5.9045 0.75%
2016-08-29 0 9.390 9.380 9.390 9.310 9.450 5,941,008 55,661,121 9.3690 5.878 5.871 5.878 5.827 5.915 9,491,425 5.8644 0.00%
2016-08-26 0 9.390 9.380 9.400 9.300 9.420 5,461,165 51,261,208 9.3865 5.878 5.871 5.884 5.821 5.896 8,724,823 5.8753 0.75%
2016-08-25 0 9.320 9.310 9.320 9.280 9.470 8,670,684 81,017,534 9.3438 5.834 5.827 5.834 5.809 5.928 13,852,389 5.8486 -1.17%
2016-08-24 0 9.430 9.430 9.440 9.250 9.480 15,155,315 142,719,474 9.4171 5.903 5.903 5.909 5.790 5.934 24,212,313 5.8945 1.40%
2016-08-23 0 9.300 9.300 9.310 9.050 9.340 20,825,250 191,753,844 9.2078 5.821 5.821 5.827 5.665 5.846 33,270,669 5.7635 1.97%
2016-08-22 0 9.120 9.110 9.120 9.020 9.340 28,967,726 263,709,960 9.1036 5.709 5.702 5.709 5.646 5.846 46,279,186 5.6982 -2.36%
2016-08-19 0 9.340 9.330 9.340 9.340 9.570 22,552,757 212,113,285 9.4052 5.846 5.840 5.846 5.846 5.990 36,030,554 5.8870 -1.48%
2016-08-18 0 9.480 9.480 9.490 9.400 9.620 31,075,563 295,784,571 9.5182 5.934 5.934 5.940 5.884 6.021 49,646,691 5.9578 0.21%
2016-08-17 0 9.460 9.460 9.470 9.460 9.630 31,563,017 300,514,919 9.5211 5.921 5.921 5.928 5.921 6.028 50,425,454 5.9596 -1.05%
2016-08-16 0 9.560 9.560 9.570 9.400 9.900 88,375,952 843,852,377 9.5484 5.984 5.984 5.990 5.884 6.197 141,190,478 5.9767 -4.59%
2016-08-15 0 10.02 10.00 10.02 9.950 11.44 70,750,754 740,202,317 10.462 6.272 6.259 6.272 6.228 7.161 113,032,251 6.5486 -11.17%
2016-08-12 0 11.28 11.28 11.32 11.24 11.60 9,350,500 106,438,108 11.383 7.061 7.061 7.086 7.036 7.261 14,938,471 7.1251 -2.76%
2016-08-11 0 11.60 11.52 11.60 11.06 11.60 16,593,382 188,871,686 11.382 7.261 7.211 7.261 6.923 7.261 26,509,786 7.1246 4.88%
2016-08-10 0 11.06 11.02 11.06 10.82 11.06 9,566,350 105,011,861 10.977 6.923 6.898 6.923 6.773 6.923 15,283,315 6.8710 0.91%
2016-08-09 0 10.96 10.96 10.98 10.84 11.00 6,062,596 66,427,836 10.957 6.860 6.860 6.873 6.785 6.885 9,685,676 6.8584 0.74%
2016-08-08 0 10.88 10.86 10.92 10.60 10.96 6,800,975 73,943,628 10.873 6.810 6.798 6.835 6.635 6.860 10,865,319 6.8055 2.45%
2016-08-05 0 10.62 10.60 10.62 10.40 10.62 4,423,327 46,692,565 10.556 6.647 6.635 6.647 6.510 6.647 7,066,760 6.6074 1.34%
2016-08-04 0 10.48 10.44 10.48 10.26 10.48 4,504,599 46,757,331 10.380 6.560 6.535 6.560 6.422 6.560 7,196,601 6.4971 1.75%
2016-08-03 0 10.30 10.28 10.30 10.28 10.40 5,871,790 60,663,534 10.331 6.447 6.435 6.447 6.435 6.510 9,380,842 6.4667 -1.90%
2016-08-01 0 10.50 10.44 10.50 10.34 10.50 4,187,196 43,719,781 10.441 6.572 6.535 6.572 6.472 6.572 6,689,514 6.5356 1.16%
2016-07-29 0 10.38 10.36 10.38 10.32 10.66 5,204,112 54,202,362 10.415 6.497 6.485 6.497 6.460 6.672 8,314,152 6.5193 -1.33%
2016-07-28 0 10.52 10.50 10.52 10.22 10.58 5,813,025 60,903,784 10.477 6.585 6.572 6.585 6.397 6.622 9,286,958 6.5580 0.38%
2016-07-27 0 10.48 10.48 10.52 10.48 10.64 8,235,397 86,899,778 10.552 6.560 6.560 6.585 6.560 6.660 13,156,969 6.6048 -0.19%
2016-07-26 0 10.50 10.50 10.52 10.50 10.78 8,376,666 88,938,230 10.617 6.572 6.572 6.585 6.572 6.748 13,382,662 6.6458 -2.60%
2016-07-25 0 10.78 10.78 10.80 10.62 10.98 9,114,183 98,353,166 10.791 6.748 6.748 6.760 6.647 6.873 14,560,928 6.7546 -2.00%
2016-07-22 0 11.00 10.96 11.00 10.80 11.04 6,754,579 74,114,358 10.972 6.885 6.860 6.885 6.760 6.910 10,791,196 6.8680 0.73%
2016-07-21 0 10.92 10.90 10.96 10.62 10.96 6,706,054 72,867,382 10.866 6.835 6.823 6.860 6.647 6.860 10,713,672 6.8013 0.55%
2016-07-20 0 10.86 10.84 10.86 10.76 10.88 5,649,720 61,170,924 10.827 6.798 6.785 6.798 6.735 6.810 9,026,060 6.7771 0.56%
2016-07-19 0 10.80 10.76 10.80 10.60 10.84 4,507,728 48,509,726 10.761 6.760 6.735 6.760 6.635 6.785 7,201,600 6.7360 0.75%
2016-07-18 0 10.72 10.70 10.72 10.56 10.82 8,516,644 91,070,468 10.693 6.710 6.697 6.710 6.610 6.773 13,606,292 6.6933 -1.11%
2016-07-15 0 10.84 10.80 10.84 10.76 11.16 15,605,807 169,866,769 10.885 6.785 6.760 6.785 6.735 6.985 24,932,024 6.8132 1.69%
2016-07-14 0 10.66 10.62 10.66 10.42 10.66 7,104,444 75,078,684 10.568 6.672 6.647 6.672 6.522 6.672 11,350,145 6.6148 0.76%
2016-07-13 0 10.58 10.58 10.62 10.46 10.62 7,068,184 74,549,174 10.547 6.622 6.622 6.647 6.547 6.647 11,292,215 6.6018 0.76%
2016-07-12 0 10.50 10.50 10.52 10.32 10.52 9,245,569 96,532,485 10.441 6.572 6.572 6.585 6.460 6.585 14,770,832 6.5353 0.57%
2016-07-11 0 10.44 10.40 10.44 10.00 10.50 12,839,720 132,636,276 10.330 6.535 6.510 6.535 6.259 6.572 20,512,890 6.4660 5.14%
2016-07-08 0 9.930 9.890 9.930 9.850 10.06 10,103,566 100,271,770 9.9244 6.216 6.190 6.216 6.165 6.297 16,141,578 6.2120 -0.30%
2016-07-07 0 9.960 9.930 9.960 9.920 10.16 6,940,689 69,115,652 9.9580 6.234 6.216 6.234 6.209 6.359 11,088,528 6.2331 -0.80%
2016-07-06 0 10.04 9.980 10.00 9.860 10.10 9,067,332 90,731,886 10.006 6.284 6.247 6.259 6.172 6.322 14,486,078 6.2634 -0.20%
2016-07-05 0 10.06 10.04 10.06 10.00 10.28 6,447,796 65,032,734 10.086 6.297 6.284 6.297 6.259 6.435 10,301,076 6.3132 -1.76%
2016-07-04 0 10.24 10.26 10.28 10.20 10.38 6,126,600 63,051,960 10.292 6.410 6.422 6.435 6.385 6.497 9,787,929 6.4418 0.20%
2016-06-30 0 10.22 10.20 10.22 9.840 10.24 11,576,502 117,288,038 10.132 6.397 6.385 6.397 6.159 6.410 18,494,758 6.3417 4.39%
2016-06-29 0 9.790 9.770 9.800 9.540 9.800 9,628,996 93,331,072 9.6927 6.128 6.115 6.134 5.971 6.134 15,383,399 6.0670 3.60%
2016-06-28 0 9.450 9.450 9.490 9.210 9.520 14,835,119 139,620,235 9.4115 5.915 5.915 5.940 5.765 5.959 23,700,764 5.8910 -2.98%
2016-06-27 0 9.740 9.700 9.740 9.650 9.840 6,503,000 63,088,368 9.7014 6.097 6.072 6.097 6.040 6.159 10,389,271 6.0725 -1.02%
2016-06-24 0 9.840 9.800 9.850 9.700 10.30 10,716,115 105,613,145 9.8555 6.159 6.134 6.165 6.072 6.447 17,120,194 6.1689 -3.91%
2016-06-23 0 10.24 10.18 10.24 10.10 10.32 5,218,668 53,326,221 10.218 6.410 6.372 6.410 6.322 6.460 8,337,406 6.3960 -0.19%
2016-06-22 0 10.26 10.24 10.28 10.12 10.28 4,048,080 41,479,123 10.247 6.422 6.410 6.435 6.334 6.435 6,467,261 6.4137 0.59%
2016-06-21 0 10.20 10.16 10.22 9.930 10.24 8,452,771 85,530,427 10.119 6.385 6.359 6.397 6.216 6.410 13,504,248 6.3336 2.72%
2016-06-20 0 9.930 9.910 9.950 9.860 10.30 14,322,339 142,479,247 9.9480 6.216 6.203 6.228 6.172 6.447 22,881,540 6.2268 -2.65%
2016-06-17 0 10.20 10.16 10.22 10.14 10.52 13,686,000 141,382,619 10.330 6.385 6.359 6.397 6.347 6.585 21,864,917 6.4662 0.20%
2016-06-16 0 10.18 10.16 10.20 9.940 10.42 17,692,679 179,175,242 10.127 6.372 6.359 6.385 6.222 6.522 28,266,036 6.3389 0.39%
2016-06-15 0 10.14 10.12 10.16 9.880 10.24 8,680,508 87,885,669 10.124 6.347 6.334 6.359 6.184 6.410 13,868,083 6.3373 -0.39%
2016-06-14 0 10.18 10.18 10.20 9.930 10.34 9,500,830 97,011,483 10.211 6.372 6.372 6.385 6.216 6.472 15,178,640 6.3913 0.99%
2016-06-13 0 10.08 10.04 10.08 9.820 10.08 6,743,014 67,424,346 9.9991 6.309 6.284 6.309 6.147 6.309 10,772,720 6.2588 0.60%
2016-06-10 0 10.02 10.02 10.06 10.02 10.44 14,208,200 144,315,900 10.157 6.272 6.272 6.297 6.272 6.535 22,699,190 6.3578 -2.91%
2016-06-08 0 10.32 10.30 10.32 10.16 10.52 10,385,652 107,100,289 10.312 6.460 6.447 6.460 6.359 6.585 16,592,242 6.4548 -2.82%
2016-06-07 0 10.62 10.60 10.62 10.16 10.64 16,083,605 168,464,715 10.474 6.647 6.635 6.647 6.359 6.660 25,695,360 6.5562 5.15%
2016-06-06 0 10.28 10.24 10.28 10.00 10.32 14,848,172 151,572,755 10.208 6.322 6.297 6.322 6.150 6.347 24,144,379 6.2778 3.73%
2016-06-03 0 9.910 9.880 9.930 9.820 9.980 10,580,813 105,029,288 9.9264 6.094 6.076 6.107 6.039 6.137 17,205,293 6.1045 0.92%
2016-06-02 0 9.820 9.780 9.830 9.760 9.960 7,993,855 78,537,565 9.8247 6.039 6.014 6.045 6.002 6.125 12,998,682 6.0420 0.10%
2016-06-01 0 9.810 9.810 9.830 9.790 9.910 6,260,757 61,657,338 9.8482 6.033 6.033 6.045 6.021 6.094 10,180,518 6.0564 -1.41%
2016-05-31 0 9.950 9.880 9.940 9.880 10.08 12,986,360 129,250,142 9.9528 6.119 6.076 6.113 6.076 6.199 21,116,916 6.1207 -0.90%
2016-05-30 0 10.04 10.04 10.08 10.04 10.18 5,050,034 51,042,503 10.107 6.174 6.174 6.199 6.174 6.260 8,211,781 6.2158 -0.99%
2016-05-27 0 10.14 10.12 10.16 9.820 10.20 11,222,300 113,693,818 10.131 6.236 6.224 6.248 6.039 6.273 18,248,405 6.2303 3.58%
2016-05-26 0 9.790 9.790 9.800 9.710 9.880 6,993,822 68,694,730 9.8222 6.021 6.021 6.027 5.971 6.076 11,372,544 6.0404 -0.20%
2016-05-25 0 9.810 9.780 9.790 9.780 10.04 9,192,115 91,113,053 9.9121 6.033 6.014 6.021 6.014 6.174 14,947,154 6.0957 -1.31%
2016-05-24 0 9.940 9.940 9.950 9.920 10.04 4,584,414 45,743,586 9.9781 6.113 6.113 6.119 6.101 6.174 7,454,643 6.1363 -0.30%
2016-05-23 0 9.970 9.970 10.00 9.890 10.08 9,172,155 91,551,059 9.9814 6.131 6.131 6.150 6.082 6.199 14,914,697 6.1383 0.00%
2016-05-20 0 9.970 9.920 9.970 9.900 10.24 12,630,719 126,465,747 10.013 6.131 6.101 6.131 6.088 6.297 20,538,613 6.1575 -2.64%
2016-05-19 0 10.24 10.22 10.26 10.18 10.46 2,846,577 29,310,502 10.297 6.297 6.285 6.310 6.260 6.433 4,628,774 6.3322 -1.16%
2016-05-18 0 10.36 10.32 10.38 10.14 10.50 8,923,187 92,077,822 10.319 6.371 6.347 6.383 6.236 6.457 14,509,854 6.3459 -1.71%
2016-05-17 0 10.54 10.48 10.50 10.42 10.60 7,888,000 82,996,900 10.522 6.482 6.445 6.457 6.408 6.519 12,826,553 6.4707 1.74%
2016-05-16 0 10.36 10.28 10.42 10.04 10.44 11,629,107 119,303,727 10.259 6.371 6.322 6.408 6.174 6.420 18,909,908 6.3091 4.02%
2016-05-13 0 9.960 9.940 9.970 9.880 10.38 23,729,817 238,344,629 10.044 6.125 6.113 6.131 6.076 6.383 38,586,682 6.1769 -3.68%
2016-05-12 0 10.34 10.32 10.34 10.16 11.00 35,224,101 368,548,835 10.463 6.359 6.347 6.359 6.248 6.765 57,277,356 6.4345 -9.14%
2016-05-11 0 11.38 11.34 11.38 11.20 11.48 5,073,816 57,323,047 11.298 6.998 6.974 6.998 6.888 7.060 8,250,452 6.9479 3.08%
2016-05-10 0 11.04 11.04 11.06 10.88 11.34 7,273,031 80,145,954 11.020 6.789 6.789 6.802 6.691 6.974 11,826,561 6.7768 -0.90%
2016-05-09 0 11.14 11.14 11.18 11.14 11.44 5,531,400 62,230,704 11.250 6.851 6.851 6.875 6.851 7.035 8,994,522 6.9187 -1.42%
2016-05-06 0 11.30 11.30 11.32 11.20 11.52 3,115,200 35,369,904 11.354 6.949 6.949 6.962 6.888 7.085 5,065,578 6.9824 -2.92%
2016-05-05 0 11.64 11.62 11.68 11.30 11.72 3,983,962 46,213,403 11.600 7.158 7.146 7.183 6.949 7.207 6,478,258 7.1336 0.69%
2016-05-04 0 11.56 11.54 11.62 11.42 11.74 6,463,927 74,472,280 11.521 7.109 7.097 7.146 7.023 7.220 10,510,890 7.0852 -1.70%
2016-05-03 0 11.76 11.78 11.84 11.74 12.20 3,593,080 42,748,803 11.898 7.232 7.244 7.281 7.220 7.503 5,842,651 7.3167 -2.97%
2016-04-29 0 12.12 12.08 12.14 12.00 12.18 2,286,537 27,578,582 12.061 7.453 7.429 7.466 7.380 7.490 3,718,102 7.4174 -0.82%
2016-04-28 0 12.22 12.18 12.24 12.16 12.68 6,154,006 76,291,333 12.397 7.515 7.490 7.527 7.478 7.798 10,006,932 7.6238 0.33%
2016-04-27 0 12.18 12.14 12.18 12.06 12.22 2,983,195 36,236,789 12.147 7.490 7.466 7.490 7.417 7.515 4,850,926 7.4701 0.66%
2016-04-26 0 12.10 12.08 12.10 11.70 12.14 3,688,856 43,973,611 11.921 7.441 7.429 7.441 7.195 7.466 5,998,391 7.3309 0.83%
2016-04-25 0 12.00 11.98 12.00 11.88 12.10 2,195,531 26,323,635 11.990 7.380 7.367 7.380 7.306 7.441 3,570,118 7.3733 -0.33%
2016-04-22 0 12.04 11.98 12.06 11.90 12.30 4,816,365 57,771,853 11.995 7.404 7.367 7.417 7.318 7.564 7,831,815 7.3766 -1.95%
2016-04-21 0 12.28 12.24 12.30 12.16 12.30 5,300,718 64,979,529 12.259 7.552 7.527 7.564 7.478 7.564 8,619,414 7.5387 1.15%
2016-04-20 0 12.14 12.12 12.16 11.98 12.50 10,963,149 133,333,204 12.162 7.466 7.453 7.478 7.367 7.687 17,827,004 7.4793 -1.94%
2016-04-19 0 12.38 12.36 12.38 11.92 12.40 8,952,308 109,648,318 12.248 7.613 7.601 7.613 7.330 7.626 14,557,207 7.5322 3.69%
2016-04-18 0 11.94 11.94 11.96 11.74 12.16 3,501,830 41,517,981 11.856 7.343 7.343 7.355 7.220 7.478 5,694,271 7.2912 -1.81%
2016-04-15 0 12.16 12.10 12.16 11.78 12.16 17,391,662 207,622,636 11.938 7.478 7.441 7.478 7.244 7.478 28,280,308 7.3416 2.01%
2016-04-14 0 11.92 11.86 11.92 11.66 11.92 8,736,215 103,100,808 11.802 7.330 7.294 7.330 7.171 7.330 14,205,822 7.2576 1.88%
2016-04-13 0 11.70 11.68 11.72 11.44 11.78 8,183,738 95,023,373 11.611 7.195 7.183 7.207 7.035 7.244 13,307,448 7.1406 1.74%
2016-04-12 0 11.50 11.48 11.50 11.42 11.58 3,041,943 34,939,041 11.486 7.072 7.060 7.072 7.023 7.121 4,946,456 7.0634 -0.69%
2016-04-11 0 11.58 11.54 11.58 11.52 11.60 1,623,750 18,777,250 11.564 7.121 7.097 7.121 7.085 7.134 2,640,354 7.1116 0.00%
2016-04-08 0 11.58 11.58 11.60 11.40 11.60 2,469,500 28,489,330 11.536 7.121 7.121 7.134 7.011 7.134 4,015,615 7.0946 -0.52%
2016-04-07 0 11.64 11.64 11.66 11.48 11.66 8,410,910 97,410,746 11.581 7.158 7.158 7.171 7.060 7.171 13,676,848 7.1223 1.75%
2016-04-06 0 11.44 11.44 11.46 11.36 11.62 6,915,736 79,307,284 11.468 7.035 7.035 7.048 6.986 7.146 11,245,569 7.0523 -1.38%
2016-04-05 0 11.60 11.58 11.62 11.48 11.70 7,829,428 90,614,812 11.574 7.134 7.121 7.146 7.060 7.195 12,731,310 7.1175 -0.17%
2016-04-01 0 11.62 11.60 11.62 11.44 11.64 16,511,000 191,218,470 11.581 7.146 7.134 7.146 7.035 7.158 26,848,277 7.1222 0.52%
2016-03-31 0 11.56 11.56 11.60 11.22 11.66 10,499,504 120,746,346 11.500 7.109 7.109 7.134 6.900 7.171 17,073,078 7.0723 3.03%
2016-03-30 0 11.22 11.20 11.24 11.10 11.32 17,358,399 194,355,713 11.197 6.900 6.888 6.912 6.826 6.962 28,226,219 6.8856 0.18%
2016-03-29 0 11.20 11.20 11.22 11.02 11.24 12,770,932 142,811,010 11.183 6.888 6.888 6.900 6.777 6.912 20,766,611 6.8770 -1.06%
2016-03-24 0 11.32 11.30 11.34 10.98 11.34 11,669,720 131,331,581 11.254 6.962 6.949 6.974 6.752 6.974 18,975,948 6.9209 2.35%
2016-03-23 0 11.06 11.04 11.12 11.02 11.20 9,199,500 102,040,634 11.092 6.802 6.789 6.839 6.777 6.888 14,959,162 6.8213 -0.90%
2016-03-22 0 11.16 11.12 11.18 11.00 11.42 11,687,000 130,003,920 11.124 6.863 6.839 6.875 6.765 7.023 19,004,047 6.8409 -1.06%
2016-03-21 0 11.28 11.26 11.28 11.22 11.38 6,172,031 69,688,575 11.291 6.937 6.925 6.937 6.900 6.998 10,036,242 6.9437 0.53%
2016-03-18 0 11.22 11.22 11.24 11.10 11.30 17,085,008 190,645,999 11.159 6.900 6.900 6.912 6.826 6.949 27,781,663 6.8623 0.72%
2016-03-17 0 11.14 11.12 11.16 10.92 11.18 16,927,144 186,801,112 11.036 6.851 6.839 6.863 6.716 6.875 27,524,962 6.7866 0.54%
2016-03-16 0 11.08 11.04 11.08 10.92 11.34 8,807,000 97,704,824 11.094 6.814 6.789 6.814 6.716 6.974 14,320,924 6.8225 -1.77%
2016-03-15 0 11.28 11.26 11.30 11.20 11.60 11,121,620 126,352,767 11.361 6.937 6.925 6.949 6.888 7.134 18,084,691 6.9867 -2.76%
2016-03-14 0 11.60 11.58 11.60 11.48 11.72 13,998,883 162,590,338 11.615 7.134 7.121 7.134 7.060 7.207 22,763,363 7.1426 0.52%
2016-03-11 0 11.54 11.52 11.54 11.44 11.56 7,299,723 83,996,507 11.507 7.097 7.085 7.097 7.035 7.109 11,869,965 7.0764 0.35%
2016-03-10 0 11.50 11.46 11.50 11.18 11.54 8,715,963 99,903,371 11.462 7.072 7.048 7.072 6.875 7.097 14,172,890 7.0489 0.52%
2016-03-09 0 11.44 11.40 11.48 11.12 11.52 7,305,860 83,169,823 11.384 7.035 7.011 7.060 6.839 7.085 11,879,944 7.0009 2.69%
2016-03-08 0 11.14 11.14 11.16 11.00 11.42 12,922,185 144,949,485 11.217 6.851 6.851 6.863 6.765 7.023 21,012,562 6.8982 -0.18%
2016-03-07 0 11.16 11.20 11.22 11.08 11.96 18,889,710 213,538,179 11.304 6.863 6.888 6.900 6.814 7.355 30,716,260 6.9520 -5.42%
2016-03-04 0 11.80 11.78 11.82 11.72 12.04 11,450,000 135,832,684 11.863 7.257 7.244 7.269 7.207 7.404 18,618,665 7.2955 -1.99%
2016-03-03 0 12.04 12.00 12.04 11.98 12.18 7,632,447 91,828,001 12.031 7.404 7.380 7.404 7.367 7.490 12,411,002 7.3989 0.00%
2016-03-02 0 12.04 12.00 12.04 11.96 12.10 8,882,674 106,739,061 12.017 7.404 7.380 7.404 7.355 7.441 14,443,976 7.3899 1.86%
2016-03-01 0 11.82 11.82 11.88 11.76 12.10 5,848,000 69,401,103 11.867 7.269 7.269 7.306 7.232 7.441 9,509,341 7.2982 -1.01%
2016-02-29 0 11.94 11.90 11.92 11.88 12.50 4,603,856 55,338,972 12.020 7.343 7.318 7.330 7.306 7.687 7,486,258 7.3921 -1.97%
2016-02-26 0 12.18 12.16 12.18 12.02 12.34 1,768,913 21,492,032 12.150 7.490 7.478 7.490 7.392 7.589 2,876,402 7.4718 0.00%
2016-02-25 0 12.18 12.12 12.20 11.92 12.40 4,113,898 49,703,608 12.082 7.490 7.453 7.503 7.330 7.626 6,689,545 7.4300 -0.81%
2016-02-24 0 12.28 12.26 12.28 12.12 12.44 3,323,583 40,699,030 12.246 7.552 7.540 7.552 7.453 7.650 5,404,426 7.5307 -0.81%
2016-02-23 0 12.38 12.36 12.40 12.30 12.56 4,428,000 54,951,340 12.410 7.613 7.601 7.626 7.564 7.724 7,200,301 7.6318 -0.64%
2016-02-22 0 12.46 12.42 12.46 12.22 12.50 4,238,800 52,303,960 12.339 7.663 7.638 7.663 7.515 7.687 6,892,646 7.5884 0.16%
2016-02-19 0 12.44 12.42 12.44 12.28 12.60 7,145,003 88,408,736 12.374 7.650 7.638 7.650 7.552 7.749 11,618,377 7.6094 1.14%
2016-02-18 0 12.30 12.26 12.28 11.80 12.32 25,755,881 310,743,274 12.065 7.564 7.540 7.552 7.257 7.576 41,881,233 7.4196 2.50%
2016-02-17 0 12.00 11.96 12.00 11.86 12.04 4,831,843 57,936,870 11.991 7.380 7.355 7.380 7.294 7.404 7,856,984 7.3739 -0.50%
2016-02-16 0 12.06 12.04 12.08 11.78 12.12 3,121,357 37,627,825 12.055 7.417 7.404 7.429 7.244 7.453 5,075,589 7.4135 1.01%
2016-02-15 0 11.94 11.94 12.00 11.60 12.02 2,550,000 30,404,760 11.923 7.343 7.343 7.380 7.134 7.392 4,146,515 7.3326 3.83%
2016-02-12 0 11.50 11.46 11.52 11.30 11.86 6,722,275 77,750,998 11.566 7.072 7.048 7.085 6.949 7.294 10,930,986 7.1129 -0.17%
2016-02-11 0 11.52 11.50 11.56 11.20 12.00 5,560,775 64,545,322 11.607 7.085 7.072 7.109 6.888 7.380 9,042,289 7.1382 -4.32%
2016-02-05 0 12.04 12.00 12.06 11.92 12.18 2,858,016 34,321,758 12.009 7.404 7.380 7.417 7.330 7.490 4,647,375 7.3852 0.00%
2016-02-04 0 12.04 12.00 12.06 11.88 12.18 3,858,648 46,474,665 12.044 7.404 7.380 7.417 7.306 7.490 6,274,487 7.4069 0.17%
2016-02-03 0 12.02 11.92 12.06 11.88 12.46 5,474,250 65,699,807 12.002 7.392 7.330 7.417 7.306 7.663 8,901,592 7.3807 -3.38%
2016-02-02 0 12.44 12.42 12.44 12.40 12.68 3,749,066 46,953,151 12.524 7.650 7.638 7.650 7.626 7.798 6,096,297 7.7019 0.00%
2016-02-01 0 12.44 12.40 12.46 12.24 12.68 3,930,220 48,682,934 12.387 7.650 7.626 7.663 7.527 7.798 6,390,869 7.6176 0.16%
2016-01-29 0 12.42 12.32 12.42 12.02 12.48 4,405,355 54,271,573 12.319 7.638 7.576 7.638 7.392 7.675 7,163,478 7.5761 1.14%
2016-01-28 0 12.28 12.18 12.28 12.04 12.28 2,533,776 30,839,447 12.171 7.552 7.490 7.552 7.404 7.552 4,120,133 7.4851 1.82%
2016-01-27 0 12.06 11.98 12.08 11.72 12.20 4,155,517 49,596,405 11.935 7.417 7.367 7.429 7.207 7.503 6,757,221 7.3398 2.20%
2016-01-26 0 11.80 11.72 11.80 11.60 12.12 3,740,000 44,266,820 11.836 7.257 7.207 7.257 7.134 7.453 6,081,555 7.2789 -3.28%
2016-01-25 0 12.20 12.16 12.24 11.92 12.24 2,524,200 30,545,202 12.101 7.503 7.478 7.527 7.330 7.527 4,104,562 7.4418 1.84%
2016-01-22 0 11.98 11.92 11.94 11.62 12.02 6,797,000 80,021,840 11.773 7.367 7.330 7.343 7.146 7.392 11,052,495 7.2402 3.10%
2016-01-21 0 11.62 11.62 11.66 11.32 11.86 6,870,223 80,185,019 11.671 7.146 7.146 7.171 6.962 7.294 11,171,561 7.1776 0.69%
2016-01-20 0 11.54 11.56 11.60 11.30 12.06 5,209,157 60,431,041 11.601 7.097 7.109 7.134 6.949 7.417 8,470,528 7.1343 -4.94%
2016-01-19 0 12.14 12.12 12.14 11.70 12.14 5,031,750 60,150,280 11.954 7.466 7.453 7.466 7.195 7.466 8,182,049 7.3515 1.17%
2016-01-18 0 12.00 12.00 12.02 11.80 12.14 5,826,177 70,033,572 12.021 7.380 7.380 7.392 7.257 7.466 9,473,855 7.3923 -0.17%
2016-01-15 0 12.02 12.00 12.04 12.00 12.40 4,263,878 51,848,752 12.160 7.392 7.380 7.404 7.380 7.626 6,933,425 7.4781 -3.22%
2016-01-14 0 12.42 12.40 12.44 11.98 12.44 6,813,314 83,836,435 12.305 7.638 7.626 7.650 7.367 7.650 11,079,023 7.5671 0.81%
2016-01-13 0 12.32 12.30 12.38 12.24 12.86 8,033,767 100,563,152 12.518 7.576 7.564 7.613 7.527 7.909 13,063,582 7.6980 3.88%
2016-01-12 0 11.86 11.84 11.92 11.48 12.14 8,954,692 107,057,223 11.955 7.294 7.281 7.330 7.060 7.466 14,561,084 7.3523 1.72%
2016-01-11 0 11.66 11.64 11.66 11.62 11.94 9,376,333 110,539,330 11.789 7.171 7.158 7.171 7.146 7.343 15,246,707 7.2500 -4.58%
2016-01-08 0 12.22 12.20 12.22 11.54 12.28 11,169,102 133,200,584 11.926 7.515 7.503 7.515 7.097 7.552 18,161,901 7.3341 7.01%
2016-01-07 0 11.42 11.40 11.42 11.40 12.12 8,287,112 96,256,780 11.615 7.023 7.011 7.023 7.011 7.453 13,475,542 7.1431 -4.99%
2016-01-06 0 12.02 12.02 12.10 11.98 12.76 9,417,052 114,752,338 12.186 7.392 7.392 7.441 7.367 7.847 15,312,920 7.4938 -5.35%
2016-01-05 0 12.70 12.66 12.74 12.60 13.20 5,648,629 71,959,997 12.739 7.810 7.786 7.835 7.749 8.118 9,185,147 7.8344 -1.55%
2016-01-04 0 12.90 12.90 12.92 12.88 13.46 3,262,803 42,687,554 13.083 7.933 7.933 7.945 7.921 8.278 5,305,593 8.0458 -4.16%
2015-12-31 0 13.46 13.42 13.44 13.28 13.50 2,146,800 28,838,160 13.433 8.278 8.253 8.265 8.167 8.302 3,490,878 8.2610 1.51%
2015-12-30 0 13.26 13.24 13.26 13.22 13.58 2,260,147 30,008,433 13.277 8.155 8.142 8.155 8.130 8.351 3,675,189 8.1651 -1.04%
2015-12-29 0 13.40 13.36 13.40 13.20 13.40 1,345,370 17,981,342 13.365 8.241 8.216 8.241 8.118 8.241 2,187,685 8.2193 0.45%
2015-12-28 0 13.34 13.32 13.36 13.18 13.46 2,586,300 34,500,591 13.340 8.204 8.191 8.216 8.105 8.278 4,205,542 8.2036 -0.15%
2015-12-24 0 13.36 13.28 13.40 13.30 13.48 2,356,000 31,422,430 13.337 8.216 8.167 8.241 8.179 8.290 3,831,055 8.2020 -0.15%
2015-12-23 0 13.38 13.34 13.40 13.18 13.46 1,844,928 24,596,474 13.332 8.228 8.204 8.241 8.105 8.278 3,000,008 8.1988 1.06%
2015-12-22 0 13.24 13.24 13.26 13.14 13.38 4,941,769 65,494,142 13.253 8.142 8.142 8.155 8.081 8.228 8,035,733 8.1504 0.30%
2015-12-21 0 13.20 13.18 13.20 13.08 13.46 3,195,826 42,525,631 13.307 8.118 8.105 8.118 8.044 8.278 5,196,682 8.1832 -2.22%
2015-12-18 0 13.50 13.48 13.60 13.02 13.60 7,631,434 102,704,804 13.458 8.302 8.290 8.364 8.007 8.364 12,409,355 8.2764 0.30%
2015-12-17 0 13.46 13.48 13.50 13.14 13.50 6,253,308 83,353,210 13.329 8.278 8.290 8.302 8.081 8.302 10,168,406 8.1973 2.59%
2015-12-16 0 13.12 13.12 13.14 13.02 13.24 5,119,099 67,256,286 13.138 8.068 8.068 8.081 8.007 8.142 8,324,086 8.0797 -1.06%
2015-12-15 0 13.26 13.20 13.22 12.90 13.28 6,249,487 82,664,887 13.227 8.155 8.118 8.130 7.933 8.167 10,162,192 8.1346 1.38%
2015-12-14 0 13.08 13.00 13.08 12.46 13.08 11,054,176 141,515,836 12.802 8.044 7.995 8.044 7.663 8.044 17,975,022 7.8729 4.31%
2015-12-11 0 12.54 12.54 12.60 12.48 12.90 5,105,029 64,574,171 12.649 7.712 7.712 7.749 7.675 7.933 8,301,207 7.7789 -2.49%
2015-12-10 0 12.86 12.82 12.90 12.52 12.96 9,624,634 123,500,119 12.832 7.909 7.884 7.933 7.699 7.970 15,650,466 7.8911 1.42%
2015-12-09 0 12.68 12.64 12.68 12.30 12.68 8,430,758 105,133,745 12.470 7.798 7.773 7.798 7.564 7.798 13,709,123 7.6689 4.79%
2015-12-08 0 12.10 12.08 12.16 12.06 12.28 3,386,674 41,178,424 12.159 7.441 7.429 7.478 7.417 7.552 5,507,017 7.4774 -1.31%
2015-12-07 0 12.26 12.24 12.28 11.32 12.28 2,282,851 27,860,158 12.204 7.540 7.527 7.552 6.962 7.552 3,712,108 7.5052 1.32%
2015-12-04 0 12.10 12.08 12.10 12.02 12.12 2,593,130 31,356,023 12.092 7.441 7.429 7.441 7.392 7.453 4,216,648 7.4362 -1.47%
2015-12-03 0 12.28 12.24 12.28 12.00 12.38 3,656,791 44,817,800 12.256 7.552 7.527 7.552 7.380 7.613 5,946,250 7.5372 0.49%
2015-12-02 0 12.22 12.22 12.28 12.00 12.30 8,042,397 97,952,643 12.180 7.515 7.515 7.552 7.380 7.564 13,077,615 7.4901 2.69%
2015-12-01 0 11.90 11.86 11.90 11.70 11.92 8,461,661 100,003,079 11.818 7.318 7.294 7.318 7.195 7.330 13,759,374 7.2680 1.71%
2015-11-30 0 11.70 11.68 11.80 11.60 11.96 11,568,192 136,308,667 11.783 7.195 7.183 7.257 7.134 7.355 18,810,855 7.2463 -1.52%
2015-11-27 0 11.88 11.88 11.92 11.88 12.46 3,323,107 39,830,173 11.986 7.306 7.306 7.330 7.306 7.663 5,403,652 7.3710 -3.26%
2015-11-26 0 12.28 12.28 12.38 12.26 12.70 4,245,298 53,017,729 12.489 7.552 7.552 7.613 7.540 7.810 6,903,212 7.6802 -0.32%
2015-11-25 0 12.32 12.30 12.32 12.12 12.34 4,018,767 49,174,473 12.236 7.576 7.564 7.576 7.453 7.589 6,534,854 7.5250 0.49%
2015-11-24 0 12.26 12.22 12.26 12.10 12.40 3,000,328 36,660,573 12.219 7.540 7.515 7.540 7.441 7.626 4,878,786 7.5143 0.16%
2015-11-23 0 12.24 12.22 12.24 12.10 12.40 3,154,658 38,563,874 12.224 7.527 7.515 7.527 7.441 7.626 5,129,740 7.5177 -0.33%
2015-11-20 0 12.28 12.26 12.28 12.08 12.30 2,452,564 29,946,949 12.210 7.552 7.540 7.552 7.429 7.564 3,988,076 7.5091 0.33%
2015-11-19 0 12.24 12.22 12.26 12.00 12.30 5,706,656 69,704,889 12.215 7.527 7.515 7.540 7.380 7.564 9,279,503 7.5117 3.03%
2015-11-18 0 11.88 11.86 11.88 11.74 12.00 2,035,928 24,085,069 11.830 7.306 7.294 7.306 7.220 7.380 3,310,590 7.2752 0.17%
2015-11-17 0 11.86 11.82 11.86 11.76 12.02 4,424,395 52,679,084 11.907 7.294 7.269 7.294 7.232 7.392 7,194,439 7.3222 0.00%
2015-11-16 0 11.86 11.86 11.88 11.66 11.96 3,871,000 46,051,720 11.897 7.294 7.294 7.306 7.171 7.355 6,294,572 7.3161 -0.34%
2015-11-13 0 11.90 11.88 11.94 11.60 11.98 7,369,704 86,678,083 11.761 7.318 7.306 7.343 7.134 7.367 11,983,760 7.2330 -1.33%
2015-11-12 0 12.06 12.04 12.08 11.82 12.14 4,846,815 58,222,640 12.013 7.417 7.404 7.429 7.269 7.466 7,881,330 7.3874 1.52%
2015-11-11 0 11.88 11.86 11.88 11.54 11.96 4,439,000 52,575,820 11.844 7.306 7.294 7.306 7.097 7.355 7,218,188 7.2838 0.51%
2015-11-10 0 11.82 11.80 11.84 11.80 12.04 3,160,000 37,524,980 11.875 7.269 7.257 7.281 7.257 7.404 5,138,426 7.3028 -0.84%
2015-11-09 0 11.92 11.86 11.92 11.80 11.98 2,374,220 28,274,960 11.909 7.330 7.294 7.330 7.257 7.367 3,860,682 7.3238 -0.67%
2015-11-06 0 12.00 11.94 12.00 11.80 12.04 4,719,121 56,327,939 11.936 7.380 7.343 7.380 7.257 7.404 7,673,688 7.3404 -0.33%
2015-11-05 0 12.04 12.00 12.06 11.80 12.08 5,204,000 62,418,640 11.994 7.404 7.380 7.417 7.257 7.429 8,462,142 7.3762 0.84%
2015-11-04 0 11.94 11.94 11.96 11.60 11.96 4,153,460 49,439,797 11.903 7.343 7.343 7.355 7.134 7.355 6,753,876 7.3202 2.23%
2015-11-03 0 11.68 11.60 11.68 11.48 11.78 2,136,416 24,858,055 11.635 7.183 7.134 7.183 7.060 7.244 3,473,992 7.1555 2.28%
2015-11-02 0 11.42 11.40 11.42 11.40 11.74 4,109,031 47,665,014 11.600 7.023 7.011 7.023 7.011 7.220 6,681,631 7.1337 -3.22%
2015-10-30 0 11.80 11.80 11.82 11.46 11.94 4,743,516 55,956,438 11.796 7.257 7.257 7.269 7.048 7.343 7,713,357 7.2545 0.68%
2015-10-29 0 11.72 11.72 11.76 11.62 11.94 2,154,000 25,350,180 11.769 7.207 7.207 7.232 7.146 7.343 3,502,585 7.2376 -0.34%
2015-10-28 0 11.76 11.72 11.82 11.62 11.94 3,748,074 44,208,765 11.795 7.232 7.207 7.269 7.146 7.343 6,094,684 7.2537 -1.18%
2015-10-27 0 11.90 11.90 11.92 11.56 12.08 3,538,541 41,704,562 11.786 7.318 7.318 7.330 7.109 7.429 5,753,966 7.2480 -1.49%
2015-10-26 0 12.08 12.08 12.10 11.98 12.20 7,420,366 89,858,384 12.110 7.429 7.429 7.441 7.367 7.503 12,066,140 7.4472 -0.49%
2015-10-23 0 12.14 12.10 12.12 11.70 12.16 8,339,751 100,390,412 12.038 7.466 7.441 7.453 7.195 7.478 13,561,138 7.4028 2.88%
2015-10-22 0 11.80 11.72 11.80 11.28 11.82 7,562,186 88,545,009 11.709 7.257 7.207 7.257 6.937 7.269 12,296,752 7.2007 0.17%
2015-10-20 0 11.78 11.72 11.80 11.50 11.98 10,842,312 127,937,268 11.800 7.244 7.207 7.257 7.072 7.367 17,630,513 7.2566 2.97%
2015-10-19 0 11.44 11.36 11.44 11.34 11.70 6,997,347 80,638,253 11.524 7.035 6.986 7.035 6.974 7.195 11,378,276 7.0870 0.53%
2015-10-16 0 11.38 11.38 11.40 11.24 11.70 2,937,372 33,562,932 11.426 6.998 6.998 7.011 6.912 7.195 4,776,414 7.0268 -1.22%
2015-10-15 0 11.52 11.46 11.54 11.16 11.58 4,152,083 47,721,978 11.494 7.085 7.048 7.097 6.863 7.121 6,751,637 7.0682 3.60%
2015-10-14 0 11.12 11.06 11.16 11.06 11.38 2,811,822 31,409,777 11.171 6.839 6.802 6.863 6.802 6.998 4,572,259 6.8696 -2.80%
2015-10-13 0 11.44 11.42 11.48 11.32 11.66 5,921,363 67,818,985 11.453 7.035 7.023 7.060 6.962 7.171 9,628,635 7.0435 -0.35%
2015-10-12 0 11.48 11.48 11.50 10.96 11.52 6,808,000 77,505,568 11.384 7.060 7.060 7.072 6.740 7.085 11,070,382 7.0012 3.42%
2015-10-09 0 11.10 11.08 11.10 10.70 11.12 11,377,385 125,015,569 10.988 6.826 6.814 6.826 6.580 6.839 18,500,587 6.7574 5.11%
2015-10-08 0 10.56 10.56 10.62 10.52 11.08 6,891,093 73,279,289 10.634 6.494 6.494 6.531 6.470 6.814 11,205,498 6.5396 -2.40%
2015-10-07 0 10.82 10.78 10.80 10.46 10.86 7,827,798 84,159,926 10.751 6.654 6.629 6.642 6.433 6.679 12,728,659 6.6118 2.85%
2015-10-06 0 10.52 10.50 10.56 10.24 10.86 11,833,365 124,290,368 10.503 6.470 6.457 6.494 6.297 6.679 19,242,049 6.4593 -0.75%
2015-10-05 0 10.60 10.60 10.62 10.50 11.16 11,600,062 124,369,289 10.721 6.519 6.519 6.531 6.457 6.863 18,862,678 6.5934 -3.46%
2015-10-02 0 10.98 10.96 10.98 10.96 11.46 5,158,532 57,251,954 11.098 6.752 6.740 6.752 6.740 7.048 8,388,208 6.8253 -0.90%
2015-09-30 0 11.08 10.96 11.10 10.64 11.10 3,941,168 43,093,391 10.934 6.814 6.740 6.826 6.543 6.826 6,408,671 6.7242 4.33%
2015-09-29 0 10.62 10.62 10.64 10.42 10.82 4,179,204 44,469,145 10.641 6.531 6.531 6.543 6.408 6.654 6,795,738 6.5437 -1.85%
2015-09-25 0 10.82 10.84 10.86 10.70 10.98 3,418,000 36,928,960 10.804 6.654 6.666 6.679 6.580 6.752 5,557,956 6.6443 -0.37%
2015-09-24 0 10.86 10.80 10.86 10.76 11.16 3,936,000 42,891,680 10.897 6.679 6.642 6.679 6.617 6.863 6,400,268 6.7015 -2.34%
2015-09-23 0 11.12 11.10 11.14 11.02 11.40 5,275,197 58,833,410 11.153 6.839 6.826 6.851 6.777 7.011 8,577,915 6.8587 -3.14%
2015-09-22 0 11.48 11.46 11.48 11.32 11.68 9,340,712 107,518,632 11.511 7.060 7.048 7.060 6.962 7.183 15,188,785 7.0788 -0.17%
2015-09-21 0 11.50 11.46 11.54 10.60 11.62 17,835,550 203,963,601 11.436 7.072 7.048 7.097 6.519 7.146 29,002,107 7.0327 5.89%
2015-09-18 0 10.86 10.86 10.88 10.76 11.08 4,398,804 48,100,356 10.935 6.679 6.679 6.691 6.617 6.814 7,152,826 6.7247 0.56%
2015-09-17 0 10.80 10.76 10.80 10.78 11.20 6,770,325 73,815,223 10.903 6.642 6.617 6.642 6.629 6.888 11,009,119 6.7049 1.89%
2015-09-16 0 10.60 10.60 10.66 10.48 10.72 4,046,708 42,960,836 10.616 6.519 6.519 6.556 6.445 6.593 6,580,288 6.5287 0.28%
2015-09-15 0 10.72 10.68 10.72 10.48 10.84 7,270,529 77,797,366 10.700 6.500 6.476 6.500 6.355 6.573 11,990,267 6.4884 -0.19%
2015-09-14 0 10.74 10.66 10.74 10.60 10.84 2,210,000 23,616,160 10.686 6.512 6.464 6.512 6.428 6.573 3,644,644 6.4797 1.32%
2015-09-11 0 10.60 10.60 10.68 10.50 10.96 3,636,073 38,664,696 10.634 6.428 6.428 6.476 6.367 6.646 5,996,467 6.4479 -2.21%
2015-09-10 0 10.84 10.82 10.86 10.46 10.86 5,335,203 57,248,339 10.730 6.573 6.561 6.585 6.343 6.585 8,798,604 6.5065 0.18%
2015-09-09 0 10.82 10.80 10.84 10.24 10.84 11,664,996 124,579,556 10.680 6.561 6.549 6.573 6.209 6.573 19,237,447 6.4759 5.46%
2015-09-08 0 10.26 10.22 10.28 9.850 10.32 3,094,524 31,136,254 10.062 6.221 6.197 6.233 5.973 6.258 5,103,366 6.1011 3.53%
2015-09-07 0 9.910 9.910 10.04 9.900 10.32 2,713,776 27,253,994 10.043 6.009 6.009 6.088 6.003 6.258 4,475,451 6.0897 -0.20%
2015-09-04 0 9.930 9.890 9.940 9.700 10.00 5,665,873 56,022,571 9.8877 6.021 5.997 6.027 5.882 6.064 9,343,932 5.9956 1.12%
2015-09-02 0 9.820 9.780 9.790 9.600 9.990 8,210,554 80,504,019 9.8049 5.955 5.930 5.936 5.821 6.058 13,540,519 5.9454 -2.00%
2015-09-01 0 10.02 10.00 10.02 10.00 10.38 2,339,744 23,777,305 10.162 6.076 6.064 6.076 6.064 6.294 3,858,613 6.1621 -2.15%
2015-08-31 0 10.24 10.34 10.36 10.08 10.98 6,458,640 66,195,580 10.249 6.209 6.270 6.282 6.112 6.658 10,651,332 6.2148 -3.94%
2015-08-28 0 10.66 10.60 10.66 10.20 10.82 8,609,200 91,659,796 10.647 6.464 6.428 6.464 6.185 6.561 14,197,950 6.4558 2.30%
2015-08-27 0 10.42 10.40 10.42 9.930 10.42 9,976,983 102,469,576 10.271 6.318 6.306 6.318 6.021 6.318 16,453,643 6.2278 5.57%
2015-08-26 0 9.870 9.850 9.880 9.310 10.00 9,346,569 91,713,395 9.8125 5.985 5.973 5.991 5.645 6.064 15,413,990 5.9500 5.45%
2015-08-25 0 9.360 9.340 9.360 9.010 9.750 17,555,641 166,331,271 9.4745 5.676 5.663 5.676 5.463 5.912 28,952,064 5.7451 0.54%
2015-08-24 0 9.310 9.300 9.360 9.270 9.610 14,177,928 133,586,526 9.4221 5.645 5.639 5.676 5.621 5.827 23,381,674 5.7133 -6.71%
2015-08-21 0 9.980 9.980 10.00 9.930 10.38 9,336,647 93,629,471 10.028 6.052 6.052 6.064 6.021 6.294 15,397,627 6.0808 -5.67%
2015-08-20 0 10.58 10.56 10.62 10.52 11.00 4,506,600 48,462,326 10.754 6.415 6.403 6.440 6.379 6.670 7,432,105 6.5207 -3.29%
2015-08-19 0 10.94 10.98 11.00 10.90 11.34 11,788,397 129,915,546 11.021 6.634 6.658 6.670 6.609 6.876 19,440,955 6.6826 -3.36%
2015-08-18 0 11.32 11.32 11.34 11.20 11.44 5,321,444 60,196,667 11.312 6.864 6.864 6.876 6.791 6.937 8,775,914 6.8593 -0.53%
2015-08-17 0 11.38 11.36 11.38 11.10 11.42 7,756,400 87,146,786 11.235 6.900 6.888 6.900 6.731 6.925 12,791,546 6.8128 -0.35%
2015-08-14 0 11.42 11.38 11.42 11.18 11.48 8,020,250 90,906,782 11.335 6.925 6.900 6.925 6.779 6.961 13,226,677 6.8730 2.51%
2015-08-13 0 11.14 11.22 11.28 11.06 11.46 10,981,582 122,943,751 11.195 6.755 6.803 6.840 6.706 6.949 18,110,388 6.7886 -2.79%
2015-08-12 0 11.46 11.44 11.50 11.14 12.06 9,677,021 111,436,197 11.516 6.949 6.937 6.973 6.755 7.313 15,958,958 6.9827 -5.29%
2015-08-11 0 12.10 12.08 12.18 12.04 12.64 4,150,664 51,093,545 12.310 7.337 7.325 7.386 7.301 7.665 6,845,110 7.4642 -2.42%
2015-08-10 0 12.40 12.34 12.38 11.78 12.40 5,320,138 64,597,808 12.142 7.519 7.483 7.507 7.143 7.519 8,773,760 7.3626 3.33%
2015-08-07 0 12.00 11.98 12.04 11.98 12.30 3,424,020 41,566,593 12.140 7.276 7.264 7.301 7.264 7.458 5,646,757 7.3611 0.84%
2015-08-06 0 11.90 11.90 11.92 11.64 12.18 2,360,724 28,296,808 11.986 7.216 7.216 7.228 7.058 7.386 3,893,212 7.2682 1.19%
2015-08-05 0 11.76 11.76 11.78 11.60 11.88 2,802,867 32,774,200 11.693 7.131 7.131 7.143 7.034 7.204 4,622,377 7.0903 -0.17%
2015-08-04 0 11.78 11.68 11.80 11.52 11.90 4,011,512 46,672,144 11.635 7.143 7.082 7.155 6.985 7.216 6,615,626 7.0548 0.17%
2015-08-03 0 11.76 11.66 11.76 11.52 12.30 3,958,564 46,935,652 11.857 7.131 7.070 7.131 6.985 7.458 6,528,306 7.1896 -2.49%
2015-07-31 0 12.06 12.00 12.08 11.94 12.10 1,844,000 22,143,720 12.009 7.313 7.276 7.325 7.240 7.337 3,041,051 7.2816 0.33%
2015-07-30 0 12.02 11.98 12.02 11.74 12.18 5,324,000 63,836,220 11.990 7.289 7.264 7.289 7.119 7.386 8,780,129 7.2705 1.18%
2015-07-29 0 11.88 11.78 11.88 11.70 12.02 3,474,000 41,276,840 11.882 7.204 7.143 7.204 7.095 7.289 5,729,183 7.2047 1.89%
2015-07-28 0 11.66 11.64 11.66 11.52 12.38 4,957,110 59,412,835 11.985 7.070 7.058 7.070 6.985 7.507 8,175,068 7.2676 -2.02%
2015-07-27 0 11.90 11.90 11.92 11.82 12.46 2,757,340 32,926,770 11.941 7.216 7.216 7.228 7.167 7.555 4,547,295 7.2410 -4.49%
2015-07-24 0 12.46 12.40 12.50 12.34 12.70 2,435,486 30,455,893 12.505 7.555 7.519 7.580 7.483 7.701 4,016,507 7.5827 -1.27%
2015-07-23 0 12.62 12.60 12.68 12.34 12.68 2,380,000 29,838,960 12.537 7.652 7.640 7.689 7.483 7.689 3,925,001 7.6023 0.32%
2015-07-22 0 12.58 12.58 12.60 12.38 12.80 2,491,056 31,142,435 12.502 7.628 7.628 7.640 7.507 7.762 4,108,150 7.5806 -1.72%
2015-07-21 0 12.80 12.70 12.80 12.50 12.90 3,062,063 38,812,286 12.675 7.762 7.701 7.762 7.580 7.822 5,049,832 7.6859 0.95%
2015-07-20 0 12.68 12.62 12.68 12.00 12.88 6,363,841 80,213,888 12.605 7.689 7.652 7.689 7.276 7.810 10,494,993 7.6431 4.11%
2015-07-17 0 12.18 12.18 12.22 12.10 12.52 9,594,535 117,674,835 12.265 7.386 7.386 7.410 7.337 7.592 15,822,925 7.4370 -2.09%
2015-07-16 0 12.44 12.40 12.44 11.92 12.54 4,890,872 60,398,911 12.349 7.543 7.519 7.543 7.228 7.604 8,065,831 7.4882 1.30%
2015-07-15 0 12.28 12.22 12.30 12.08 12.68 7,692,026 94,412,742 12.274 7.446 7.410 7.458 7.325 7.689 12,685,383 7.4426 -3.76%
2015-07-14 0 12.76 12.68 12.80 12.66 13.30 5,084,899 65,321,655 12.846 7.737 7.689 7.762 7.677 8.065 8,385,813 7.7895 -2.74%
2015-07-13 0 13.12 13.08 13.14 12.00 13.14 8,388,138 107,418,059 12.806 7.956 7.931 7.968 7.276 7.968 13,833,383 7.7651 4.79%
2015-07-10 0 12.52 12.50 12.52 12.40 12.68 9,400,725 117,696,518 12.520 7.592 7.580 7.592 7.519 7.689 15,503,301 7.5917 1.13%
2015-07-09 0 12.38 12.38 12.42 11.10 12.60 12,915,552 157,426,442 12.189 7.507 7.507 7.531 6.731 7.640 21,299,814 7.3910 11.13%
2015-07-08 0 11.14 11.14 11.22 9.400 12.20 27,368,729 302,263,458 11.044 6.755 6.755 6.803 5.700 7.398 45,135,418 6.6968 -9.58%
2015-07-07 0 12.32 12.22 12.32 11.60 12.96 13,768,675 167,362,676 12.155 7.470 7.410 7.470 7.034 7.859 22,706,751 7.3706 -2.53%
2015-07-06 0 12.64 12.58 12.76 12.30 13.70 10,215,460 130,028,512 12.729 7.665 7.628 7.737 7.458 8.307 16,846,930 7.7182 -6.78%
2015-07-03 0 13.56 13.50 13.56 13.20 13.82 5,952,220 80,493,575 13.523 8.222 8.186 8.222 8.004 8.380 9,816,164 8.2001 -2.02%
2015-07-02 0 13.84 13.78 13.84 13.70 14.14 5,176,838 71,607,866 13.832 8.392 8.356 8.392 8.307 8.574 8,537,435 8.3875 -0.86%
2015-06-30 0 13.96 13.88 13.98 13.58 14.20 8,204,594 114,169,716 13.915 8.465 8.416 8.477 8.234 8.610 13,530,690 8.4378 1.90%
2015-06-29 0 13.70 13.70 13.78 13.62 14.18 5,557,591 76,905,037 13.838 8.307 8.307 8.356 8.259 8.598 9,165,358 8.3908 -2.56%
2015-06-26 0 14.06 14.06 14.10 13.70 14.44 7,746,360 109,981,246 14.198 8.526 8.526 8.550 8.307 8.756 12,774,989 8.6091 -0.71%
2015-06-25 0 14.16 14.12 14.18 13.94 14.52 7,869,466 113,181,305 14.382 8.586 8.562 8.598 8.453 8.804 12,978,010 8.7210 -1.26%
2015-06-24 0 14.34 14.32 14.40 13.96 14.56 10,531,747 150,565,873 14.296 8.695 8.683 8.732 8.465 8.829 17,368,538 8.6689 2.87%
2015-06-23 0 13.94 13.90 13.94 13.32 14.20 6,658,437 91,320,078 13.715 8.453 8.429 8.453 8.077 8.610 10,980,829 8.3163 4.97%
2015-06-22 0 13.28 13.24 13.30 13.12 13.40 3,473,415 46,049,585 13.258 8.053 8.028 8.065 7.956 8.125 5,728,218 8.0391 0.45%
2015-06-19 0 13.22 13.18 13.30 13.18 13.50 4,084,163 54,210,582 13.273 8.016 7.992 8.065 7.992 8.186 6,735,439 8.0486 0.15%
2015-06-18 0 13.20 13.20 13.22 13.16 13.48 3,697,684 49,206,788 13.307 8.004 8.004 8.016 7.980 8.174 6,098,073 8.0692 -0.90%
2015-06-17 0 13.32 13.32 13.36 13.06 13.48 5,261,817 70,096,068 13.322 8.077 8.077 8.101 7.919 8.174 8,677,579 8.0778 1.22%
2015-06-16 0 13.16 13.12 13.16 13.12 13.40 4,715,729 62,478,144 13.249 7.980 7.956 7.980 7.956 8.125 7,776,993 8.0337 -0.30%
2015-06-15 0 13.20 13.20 13.28 13.18 13.42 4,939,587 65,473,955 13.255 8.004 8.004 8.053 7.992 8.137 8,146,170 8.0374 -2.94%
2015-06-12 0 13.60 13.58 13.62 13.40 13.62 3,796,838 51,431,659 13.546 8.247 8.234 8.259 8.125 8.259 6,261,594 8.2138 0.44%
2015-06-11 0 13.54 13.50 13.56 13.28 13.58 4,835,670 65,237,472 13.491 8.210 8.186 8.222 8.053 8.234 7,974,794 8.1805 3.36%
2015-06-10 0 13.10 13.08 13.10 13.08 13.50 5,573,453 73,634,549 13.212 7.943 7.931 7.943 7.931 8.186 9,191,517 8.0111 -1.50%
2015-06-09 0 13.30 13.26 13.30 13.08 13.50 7,015,249 92,919,776 13.245 8.065 8.040 8.065 7.931 8.186 11,569,269 8.0316 -1.19%
2015-06-08 0 13.46 13.44 13.48 13.40 13.82 5,766,478 78,044,821 13.534 8.162 8.150 8.174 8.125 8.380 9,509,846 8.2067 -2.89%
2015-06-05 0 13.86 13.86 13.88 13.84 14.14 3,338,213 46,433,101 13.910 8.404 8.404 8.416 8.392 8.574 5,505,248 8.4343 -2.12%
2015-06-04 0 14.16 14.12 14.16 13.80 14.18 5,437,766 76,158,326 14.005 8.586 8.562 8.586 8.368 8.598 8,967,747 8.4925 1.80%
2015-06-03 0 14.06 14.06 14.14 13.90 14.26 5,838,000 82,338,600 14.104 8.435 8.435 8.483 8.339 8.555 9,731,620 8.4609 1.88%
2015-06-02 0 13.80 13.80 13.86 13.76 14.18 4,114,436 57,146,731 13.889 8.279 8.279 8.315 8.255 8.507 6,858,535 8.3322 -2.27%
2015-06-01 0 14.12 14.12 14.14 13.62 14.14 4,776,401 66,911,770 14.009 8.471 8.471 8.483 8.171 8.483 7,961,993 8.4039 3.37%
2015-05-29 0 13.66 13.64 13.66 13.60 13.86 4,564,753 62,792,615 13.756 8.195 8.183 8.195 8.159 8.315 7,609,188 8.2522 -0.15%
2015-05-28 0 13.68 13.64 13.72 13.52 14.14 9,759,678 134,029,905 13.733 8.207 8.183 8.231 8.111 8.483 16,268,838 8.2384 -2.56%
2015-05-27 0 14.04 14.02 14.04 13.90 14.34 9,620,545 134,859,779 14.018 8.423 8.411 8.423 8.339 8.603 16,036,911 8.4093 -2.09%
2015-05-26 0 14.34 14.34 14.36 14.28 14.76 7,980,188 115,607,042 14.487 8.603 8.603 8.615 8.567 8.855 13,302,527 8.6906 -0.28%
2015-05-22 0 14.38 14.32 14.46 14.30 14.76 4,123,861 59,631,156 14.460 8.627 8.591 8.675 8.579 8.855 6,874,246 8.6746 -2.18%
2015-05-21 0 14.70 14.64 14.70 14.50 14.74 7,444,070 108,888,511 14.628 8.819 8.783 8.819 8.699 8.843 12,408,849 8.7751 0.82%
2015-05-20 0 14.58 14.52 14.58 14.32 14.68 12,602,628 183,183,538 14.535 8.747 8.711 8.747 8.591 8.807 21,007,876 8.7198 2.24%
2015-05-19 0 14.26 14.24 14.28 14.00 14.46 14,384,499 203,648,334 14.157 8.555 8.543 8.567 8.399 8.675 23,978,156 8.4931 0.85%
2015-05-18 0 14.14 14.08 14.10 13.84 14.16 8,773,632 123,323,632 14.056 8.483 8.447 8.459 8.303 8.495 14,625,154 8.4323 1.58%
2015-05-15 0 13.92 13.88 13.94 13.56 14.00 5,073,500 69,993,580 13.796 8.351 8.327 8.363 8.135 8.399 8,457,241 8.2762 0.72%
2015-05-14 0 13.82 13.76 13.82 13.56 14.10 7,650,976 105,888,321 13.840 8.291 8.255 8.291 8.135 8.459 12,753,749 8.3025 -1.00%
2015-05-13 0 13.96 13.86 13.96 13.80 14.10 7,717,592 107,764,133 13.963 8.375 8.315 8.375 8.279 8.459 12,864,794 8.3767 0.58%
2015-05-12 0 13.88 13.84 13.88 13.72 14.08 9,482,232 131,887,975 13.909 8.327 8.303 8.327 8.231 8.447 15,806,351 8.3440 0.58%
2015-05-11 0 13.80 13.80 13.90 13.76 14.34 9,792,516 137,004,416 13.991 8.279 8.279 8.339 8.255 8.603 16,323,577 8.3930 -1.43%
2015-05-08 0 14.00 13.98 14.02 13.72 14.16 9,409,243 131,838,861 14.012 8.399 8.387 8.411 8.231 8.495 15,684,682 8.4056 2.64%
2015-05-07 0 13.64 13.62 13.66 13.56 14.00 10,928,911 150,489,603 13.770 8.183 8.171 8.195 8.135 8.399 18,217,884 8.2605 -2.15%
2015-05-06 0 13.94 13.94 13.98 13.82 14.54 14,865,714 209,786,313 14.112 8.363 8.363 8.387 8.291 8.723 24,780,314 8.4658 -5.43%
2015-05-05 0 14.74 14.66 14.74 14.60 15.04 11,266,170 166,431,623 14.773 8.843 8.795 8.843 8.759 9.022 18,780,076 8.8621 -0.94%
2015-05-04 0 14.88 14.86 14.92 14.78 15.22 9,411,083 140,518,204 14.931 8.927 8.915 8.951 8.867 9.130 15,687,749 8.9572 -0.67%
2015-04-30 0 14.98 14.96 15.10 14.60 15.22 7,833,260 116,769,557 14.907 8.987 8.975 9.058 8.759 9.130 13,057,606 8.9426 1.08%
2015-04-29 0 14.82 14.78 14.80 14.74 15.18 11,896,354 176,175,009 14.809 8.891 8.867 8.879 8.843 9.106 19,830,557 8.8840 -1.98%
2015-04-28 0 15.12 15.10 15.14 14.98 15.40 8,918,969 135,107,078 15.148 9.070 9.058 9.082 8.987 9.238 14,867,423 9.0875 -0.79%
2015-04-27 0 15.24 15.24 15.26 14.98 15.40 19,149,418 291,939,086 15.245 9.142 9.142 9.154 8.987 9.238 31,921,009 9.1457 2.56%
2015-04-24 0 14.86 14.84 14.96 14.74 15.46 16,439,482 245,426,471 14.929 8.915 8.903 8.975 8.843 9.274 27,403,697 8.9560 -2.62%
2015-04-23 0 15.26 15.14 15.26 14.50 15.58 42,157,669 640,325,484 15.189 9.154 9.082 9.154 8.699 9.346 70,274,477 9.1118 7.46%
2015-04-22 0 14.20 14.20 14.24 13.58 14.52 22,179,156 314,898,073 14.198 8.519 8.519 8.543 8.147 8.711 36,971,413 8.5173 3.65%
2015-04-21 0 13.70 13.66 13.70 13.50 14.38 18,480,766 254,398,133 13.766 8.219 8.195 8.219 8.099 8.627 30,806,404 8.2580 -2.70%
2015-04-20 0 14.08 14.00 14.10 13.78 15.60 41,872,183 608,058,487 14.522 8.447 8.399 8.459 8.267 9.358 69,798,588 8.7116 -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 8.735 8.723 8.759 7.631 9.058 116,834,064 8.6062 11.66%
2015-04-16 0 13.04 13.02 13.06 12.28 13.14 25,803,797 329,790,921 12.781 7.823 7.811 7.835 7.367 7.883 43,013,487 7.6672 5.84%
2015-04-15 0 12.32 12.28 12.38 12.24 12.50 15,202,451 187,836,778 12.356 7.391 7.367 7.427 7.343 7.499 25,341,636 7.4122 0.16%
2015-04-14 0 12.30 12.28 12.34 12.26 12.80 16,282,494 202,385,790 12.430 7.379 7.367 7.403 7.355 7.679 27,142,007 7.4566 -3.30%
2015-04-13 0 12.72 12.70 12.74 12.26 12.78 22,883,758 285,856,947 12.492 7.631 7.619 7.643 7.355 7.667 38,145,945 7.4938 3.41%
2015-04-10 0 12.30 12.30 12.32 12.16 12.74 14,378,533 177,193,870 12.324 7.379 7.379 7.391 7.295 7.643 23,968,211 7.3929 -0.49%
2015-04-09 0 12.36 12.32 12.42 11.82 12.60 43,624,394 536,262,305 12.293 7.415 7.391 7.451 7.091 7.559 72,719,426 7.3744 3.87%
2015-04-08 0 11.90 11.86 11.88 11.58 11.96 24,138,911 283,386,762 11.740 7.139 7.115 7.127 6.947 7.175 40,238,215 7.0427 3.66%
2015-04-02 0 11.48 11.42 11.48 11.28 11.58 12,447,854 142,158,689 11.420 6.887 6.851 6.887 6.767 6.947 20,749,877 6.8511 1.59%
2015-04-01 0 11.30 11.30 11.36 10.90 11.46 21,644,402 243,275,064 11.240 6.779 6.779 6.815 6.539 6.875 36,080,008 6.7427 4.63%
2015-03-31 0 10.80 10.78 10.84 10.78 11.20 18,289,288 200,648,317 10.971 6.479 6.467 6.503 6.467 6.719 30,487,221 6.5814 0.93%
2015-03-30 0 10.70 10.70 10.74 10.32 10.88 21,463,834 226,727,281 10.563 6.419 6.419 6.443 6.191 6.527 35,779,011 6.3369 4.49%
2015-03-27 0 10.24 10.22 10.26 10.10 10.30 11,239,380 114,501,418 10.188 6.143 6.131 6.155 6.059 6.179 18,735,418 6.1115 0.99%
2015-03-26 0 10.14 10.12 10.14 10.12 10.56 17,527,250 179,239,132 10.226 6.083 6.071 6.083 6.071 6.335 29,216,946 6.1348 -3.98%
2015-03-25 0 10.56 10.54 10.58 10.52 10.76 6,533,821 69,234,376 10.596 6.335 6.323 6.347 6.311 6.455 10,891,514 6.3567 -1.12%
2015-03-24 0 10.68 10.68 10.70 10.64 10.88 8,005,644 85,898,126 10.730 6.407 6.407 6.419 6.383 6.527 13,344,961 6.4367 -1.11%
2015-03-23 0 10.80 10.76 10.78 10.70 10.86 9,491,001 102,485,485 10.798 6.479 6.455 6.467 6.419 6.515 15,820,968 6.4778 1.50%
2015-03-20 0 10.64 10.62 10.70 10.54 10.90 12,272,339 131,231,836 10.693 6.383 6.371 6.419 6.323 6.539 20,457,303 6.4149 -0.75%
2015-03-19 0 10.72 10.68 10.72 10.68 10.88 5,653,853 60,719,017 10.739 6.431 6.407 6.431 6.407 6.527 9,424,657 6.4426 0.94%
2015-03-18 0 10.62 10.60 10.62 10.52 10.94 11,319,727 120,878,527 10.679 6.371 6.359 6.371 6.311 6.563 18,869,352 6.4061 -2.39%
2015-03-17 0 10.88 10.86 10.88 10.80 10.94 3,168,232 34,526,770 10.898 6.527 6.515 6.527 6.479 6.563 5,281,266 6.5376 0.74%
2015-03-16 0 10.80 10.76 10.80 10.74 11.20 5,890,872 63,623,662 10.800 6.479 6.455 6.479 6.443 6.719 9,819,754 6.4792 -0.37%
2015-03-13 0 10.84 10.82 10.86 10.82 11.06 3,255,731 35,343,570 10.856 6.503 6.491 6.515 6.491 6.635 5,427,122 6.5124 -0.73%
2015-03-12 0 10.92 10.90 11.00 10.90 11.00 2,366,003 25,881,837 10.939 6.551 6.539 6.599 6.539 6.599 3,943,995 6.5623 0.00%
2015-03-11 0 10.92 10.88 10.94 10.88 11.16 5,134,974 56,210,734 10.947 6.551 6.527 6.563 6.527 6.695 8,559,715 6.5669 -0.73%
2015-03-10 0 11.00 11.04 11.06 10.96 11.08 3,397,367 37,419,383 11.014 6.599 6.623 6.635 6.575 6.647 5,663,221 6.6074 -0.18%
2015-03-09 0 11.02 11.06 11.08 11.00 11.22 2,464,640 27,296,657 11.075 6.611 6.635 6.647 6.599 6.731 4,108,417 6.6441 -1.61%
2015-03-06 0 11.20 11.18 11.20 11.14 11.28 1,584,444 17,745,459 11.200 6.719 6.707 6.719 6.683 6.767 2,641,180 6.7188 1.27%
2015-03-05 0 11.06 11.06 11.16 11.04 11.28 4,919,187 54,716,570 11.123 6.635 6.635 6.695 6.623 6.767 8,200,010 6.6727 -2.30%
2015-03-04 0 11.32 11.30 11.38 11.28 11.42 5,322,647 60,330,670 11.335 6.791 6.779 6.827 6.767 6.851 8,872,555 6.7997 -1.05%
2015-03-03 0 11.44 11.40 11.50 11.26 11.50 10,110,752 115,351,578 11.409 6.863 6.839 6.899 6.755 6.899 16,854,058 6.8441 0.00%
2015-03-02 0 11.44 11.40 11.46 11.12 11.46 8,945,400 101,626,806 11.361 6.863 6.839 6.875 6.671 6.875 14,911,482 6.8153 3.62%
2015-02-27 0 11.04 11.04 11.12 11.02 11.20 4,163,831 46,248,210 11.107 6.623 6.623 6.671 6.611 6.719 6,940,873 6.6632 0.00%
2015-02-26 0 11.04 11.02 11.10 10.88 11.22 8,611,738 95,427,584 11.081 6.623 6.611 6.659 6.527 6.731 14,355,286 6.6476 1.28%
2015-02-25 0 10.90 10.88 10.92 10.84 11.18 15,281,290 167,519,487 10.962 6.539 6.527 6.551 6.503 6.707 25,473,056 6.5763 -1.98%
2015-02-24 0 11.12 11.10 11.14 11.02 11.20 4,370,428 48,494,854 11.096 6.671 6.659 6.683 6.611 6.719 7,285,259 6.6566 -0.18%
2015-02-23 0 11.14 11.12 11.14 11.08 11.30 3,408,786 38,022,586 11.154 6.683 6.671 6.683 6.647 6.779 5,682,256 6.6915 -0.18%
2015-02-18 0 11.16 11.14 11.16 11.10 11.24 1,098,000 12,275,720 11.180 6.695 6.683 6.695 6.659 6.743 1,830,305 6.7069 0.54%
2015-02-17 0 11.10 11.10 11.14 11.08 11.32 4,720,292 52,561,683 11.135 6.659 6.659 6.683 6.647 6.791 7,868,463 6.6800 -1.60%
2015-02-16 0 11.28 11.22 11.30 11.20 11.38 5,462,000 61,614,527 11.281 6.767 6.731 6.779 6.719 6.827 9,104,849 6.7672 0.36%
2015-02-13 0 11.24 11.22 11.24 11.20 11.36 3,727,031 41,926,787 11.249 6.743 6.731 6.743 6.719 6.815 6,212,752 6.7485 0.00%
2015-02-12 0 11.24 11.24 11.28 11.10 11.34 7,861,000 88,409,477 11.247 6.743 6.743 6.767 6.659 6.803 13,103,848 6.7468 1.81%
2015-02-11 0 11.04 11.04 11.08 11.02 11.38 8,094,668 89,962,301 11.114 6.623 6.623 6.647 6.611 6.827 13,493,359 6.6672 -2.13%
2015-02-10 0 11.28 11.28 11.30 11.10 11.40 6,552,928 74,206,109 11.324 6.767 6.767 6.779 6.659 6.839 10,923,365 6.7933 1.62%
2015-02-09 0 11.10 11.08 11.10 11.08 11.44 9,056,000 101,096,578 11.163 6.659 6.647 6.659 6.647 6.863 15,095,846 6.6970 -2.97%
2015-02-06 0 11.44 11.40 11.44 11.36 11.80 8,926,213 102,183,876 11.448 6.863 6.839 6.863 6.815 7.079 14,879,498 6.8674 -2.89%
2015-02-05 0 11.78 11.70 11.76 11.42 11.80 11,072,947 128,693,478 11.622 7.067 7.019 7.055 6.851 7.079 18,457,984 6.9722 4.06%
2015-02-04 0 11.32 11.32 11.34 11.30 11.54 9,235,046 105,384,924 11.411 6.791 6.791 6.803 6.779 6.923 15,394,305 6.8457 -2.41%
2015-02-03 0 11.60 11.56 11.60 11.42 11.80 2,922,200 33,744,466 11.548 6.959 6.935 6.959 6.851 7.079 4,871,144 6.9274 0.00%
2015-02-02 0 11.60 11.58 11.62 11.50 11.90 7,576,393 88,095,915 11.628 6.959 6.947 6.971 6.899 7.139 12,629,424 6.9755 -2.68%
2015-01-30 0 11.92 11.88 11.94 11.78 12.04 11,212,333 133,868,784 11.939 7.151 7.127 7.163 7.067 7.223 18,690,332 7.1625 1.19%
2015-01-29 0 11.78 11.78 11.80 11.62 11.84 7,108,780 83,692,431 11.773 7.067 7.067 7.079 6.971 7.103 11,849,939 7.0627 0.51%
2015-01-28 0 11.72 11.70 11.72 11.64 11.78 5,442,923 63,720,763 11.707 7.031 7.019 7.031 6.983 7.067 9,073,048 7.0231 0.86%
2015-01-27 0 11.62 11.62 11.64 11.60 11.80 5,076,992 59,180,308 11.657 6.971 6.971 6.983 6.959 7.079 8,463,062 6.9928 -0.17%
2015-01-26 0 11.64 11.60 11.66 11.48 11.68 4,029,939 46,711,289 11.591 6.983 6.959 6.995 6.887 7.007 6,717,683 6.9535 0.69%
2015-01-23 0 11.56 11.48 11.58 11.38 11.58 3,723,261 42,727,680 11.476 6.935 6.887 6.947 6.827 6.947 6,206,468 6.8844 1.76%
2015-01-22 0 11.36 11.32 11.38 11.26 11.50 3,042,535 34,542,984 11.353 6.815 6.791 6.827 6.755 6.899 5,071,736 6.8109 -0.53%
2015-01-21 0 11.42 11.40 11.44 11.28 11.52 3,809,081 43,559,584 11.436 6.851 6.839 6.863 6.767 6.911 6,349,525 6.8603 1.78%
2015-01-20 0 11.22 11.22 11.24 11.12 11.42 8,510,843 95,655,234 11.239 6.731 6.731 6.743 6.671 6.851 14,187,099 6.7424 -1.75%
2015-01-19 0 11.42 11.40 11.44 11.18 11.58 5,227,141 59,205,865 11.327 6.851 6.839 6.863 6.707 6.947 8,713,352 6.7948 -1.38%
2015-01-16 0 11.58 11.56 11.58 11.20 11.92 14,055,189 162,192,724 11.540 6.947 6.935 6.947 6.719 7.151 23,429,214 6.9227 -3.18%
2015-01-15 0 11.96 11.86 11.96 11.68 12.04 14,301,914 169,308,136 11.838 7.175 7.115 7.175 7.007 7.223 23,840,491 7.1017 -0.17%
2015-01-14 0 11.98 11.98 12.00 11.30 12.02 22,308,793 262,100,870 11.749 7.187 7.187 7.199 6.779 7.211 37,187,511 7.0481 5.64%
2015-01-13 0 11.34 11.34 11.36 11.04 11.46 10,957,946 123,359,105 11.258 6.803 6.803 6.815 6.623 6.875 18,266,283 6.7534 1.61%
2015-01-12 0 11.16 11.14 11.18 10.90 11.18 8,652,103 95,704,713 11.061 6.695 6.683 6.707 6.539 6.707 14,422,572 6.6358 1.45%
2015-01-09 0 11.00 11.00 11.02 10.94 11.20 9,150,888 101,165,154 11.055 6.599 6.599 6.611 6.563 6.719 15,254,019 6.6320 -0.90%
2015-01-08 0 11.10 11.06 11.10 10.94 11.28 5,474,444 60,627,026 11.075 6.659 6.635 6.659 6.563 6.767 9,125,592 6.6436 -1.60%
2015-01-07 0 11.28 11.26 11.28 11.18 11.36 4,254,509 47,875,082 11.253 6.767 6.755 6.767 6.707 6.815 7,092,029 6.7505 -0.35%
2015-01-06 0 11.32 11.30 11.32 11.14 11.40 5,231,759 58,868,465 11.252 6.791 6.779 6.791 6.683 6.839 8,721,050 6.7502 0.35%
2015-01-05 0 11.28 11.26 11.32 10.94 11.60 11,661,829 132,875,281 11.394 6.767 6.755 6.791 6.563 6.959 19,439,617 6.8353 3.11%
2015-01-02 0 10.94 10.94 10.96 10.60 11.02 7,132,904 77,415,349 10.853 6.563 6.563 6.575 6.359 6.611 11,890,152 6.5109 0.37%
2014-12-31 0 10.90 10.94 10.96 10.60 10.96 2,662,748 28,877,616 10.845 6.539 6.563 6.575 6.359 6.575 4,438,652 6.5059 1.30%
2014-12-30 0 10.76 10.72 10.76 10.70 10.94 4,970,465 53,472,175 10.758 6.455 6.431 6.455 6.419 6.563 8,285,487 6.4537 -1.10%
2014-12-29 0 10.88 10.88 10.90 10.70 10.98 4,749,806 51,406,987 10.823 6.527 6.527 6.539 6.419 6.587 7,917,661 6.4927 0.00%
2014-12-24 0 10.88 10.84 10.88 10.72 10.88 1,650,182 17,884,176 10.838 6.527 6.503 6.527 6.431 6.527 2,750,761 6.5015 1.49%
2014-12-23 0 10.72 10.70 10.74 10.68 11.04 7,654,990 82,866,573 10.825 6.431 6.419 6.443 6.407 6.623 12,760,440 6.4940 -2.90%
2014-12-22 0 11.04 11.04 11.06 11.04 11.34 4,194,000 46,669,257 11.128 6.623 6.623 6.635 6.623 6.803 6,991,164 6.6755 -1.95%
2014-12-19 0 11.26 11.26 11.28 11.06 11.28 4,362,138 48,815,282 11.191 6.755 6.755 6.767 6.635 6.767 7,271,440 6.7133 1.08%
2014-12-18 0 11.14 11.10 11.16 11.00 11.20 4,155,150 46,044,918 11.081 6.683 6.659 6.695 6.599 6.719 6,926,403 6.6477 0.91%
2014-12-17 0 11.04 11.00 11.04 11.00 11.14 6,804,349 75,254,930 11.060 6.623 6.599 6.623 6.599 6.683 11,342,469 6.6348 -1.43%
2014-12-16 0 11.20 11.20 11.22 11.10 11.28 3,034,274 33,917,278 11.178 6.719 6.719 6.731 6.659 6.767 5,057,965 6.7057 0.00%
2014-12-15 0 11.20 11.18 11.20 11.06 11.30 2,993,749 33,498,367 11.189 6.719 6.707 6.719 6.635 6.779 4,990,412 6.7125 -0.88%
2014-12-12 0 11.30 11.24 11.28 11.20 11.46 3,272,908 37,138,693 11.347 6.779 6.743 6.767 6.719 6.875 5,455,755 6.8073 -0.53%
2014-12-11 0 11.36 11.36 11.38 11.14 11.42 7,189,237 81,042,335 11.273 6.815 6.815 6.827 6.683 6.851 11,984,056 6.7625 2.34%
2014-12-10 0 11.10 11.10 11.12 10.90 11.18 5,844,000 64,797,080 11.088 6.659 6.659 6.671 6.539 6.707 9,741,621 6.6516 0.00%
2014-12-09 0 11.10 11.08 11.10 11.00 11.50 9,962,911 110,983,096 11.140 6.659 6.647 6.659 6.599 6.899 16,607,616 6.6827 -2.80%
2014-12-08 0 11.42 11.40 11.46 11.38 11.64 5,740,525 65,843,987 11.470 6.851 6.839 6.875 6.827 6.983 9,569,134 6.8809 -0.87%
2014-12-05 0 11.52 11.50 11.58 11.46 11.70 5,646,055 65,173,322 11.543 6.911 6.899 6.947 6.875 7.019 9,411,658 6.9247 0.00%
2014-12-04 0 11.52 11.52 11.54 11.50 11.74 7,107,995 82,323,723 11.582 6.911 6.911 6.923 6.899 7.043 11,848,630 6.9480 -0.35%
2014-12-03 0 11.56 11.56 11.58 11.40 11.66 5,967,965 68,926,556 11.549 6.935 6.935 6.947 6.839 6.995 9,948,264 6.9285 1.05%
2014-12-02 0 11.44 11.40 11.44 11.22 11.58 6,732,758 76,643,840 11.384 6.863 6.839 6.863 6.731 6.947 11,223,131 6.8291 0.70%
2014-12-01 0 11.36 11.34 11.40 11.28 11.78 5,807,200 66,406,780 11.435 6.815 6.803 6.839 6.767 7.067 9,680,278 6.8600 -3.57%
2014-11-28 0 11.78 11.72 11.80 11.54 11.82 6,317,010 73,882,432 11.696 7.067 7.031 7.079 6.923 7.091 10,530,103 7.0163 0.68%
2014-11-27 0 11.70 11.70 11.72 11.60 11.86 7,132,664 83,367,143 11.688 7.019 7.019 7.031 6.959 7.115 11,889,752 7.0117 1.21%
2014-11-26 0 11.56 11.56 11.58 11.20 11.70 7,356,910 84,949,448 11.547 6.935 6.935 6.947 6.719 7.019 12,263,558 6.9270 2.66%
2014-11-25 0 11.26 11.24 11.36 11.22 11.50 7,194,073 81,575,596 11.339 6.755 6.743 6.815 6.731 6.899 11,992,117 6.8024 -0.35%
2014-11-24 0 11.30 11.30 11.34 11.28 11.68 12,235,000 140,368,053 11.473 6.779 6.779 6.803 6.767 7.007 20,395,061 6.8825 2.91%
2014-11-21 0 10.98 10.98 11.00 10.88 11.08 5,997,000 65,669,548 10.950 6.587 6.587 6.599 6.527 6.647 9,996,664 6.5691 -0.90%
2014-11-20 0 11.08 11.04 11.08 10.94 11.16 3,392,004 37,534,835 11.066 6.647 6.623 6.647 6.563 6.695 5,654,281 6.6383 -0.72%
2014-11-19 0 11.16 11.14 11.18 11.10 11.40 4,138,846 46,267,414 11.179 6.695 6.683 6.707 6.659 6.839 6,899,225 6.7062 -2.28%
2014-11-18 0 11.42 11.40 11.44 11.12 11.50 3,256,202 36,841,515 11.314 6.851 6.839 6.863 6.671 6.899 5,427,907 6.7874 -0.87%
2014-11-17 0 11.52 11.52 11.54 11.46 11.94 1,746,444 20,211,330 11.573 6.911 6.911 6.923 6.875 7.163 2,911,225 6.9426 -1.37%
2014-11-14 0 11.68 11.66 11.68 11.42 11.70 3,969,000 45,751,544 11.527 7.007 6.995 7.007 6.851 7.019 6,616,101 6.9152 0.69%
2014-11-13 0 11.60 11.58 11.64 11.58 11.76 4,086,004 47,675,636 11.668 6.959 6.947 6.983 6.947 7.055 6,811,140 6.9997 -1.36%
2014-11-12 0 11.76 11.74 11.76 11.66 11.88 2,436,532 28,664,202 11.764 7.055 7.043 7.055 6.995 7.127 4,061,563 7.0574 -0.17%
2014-11-11 0 11.78 11.76 11.78 11.74 11.84 3,859,661 45,496,175 11.788 7.067 7.055 7.067 7.043 7.103 6,433,839 7.0714 -0.67%
2014-11-10 0 11.86 11.84 11.88 11.80 12.08 3,638,933 43,280,265 11.894 7.115 7.103 7.127 7.079 7.247 6,065,898 7.1350 0.68%
2014-11-07 0 11.78 11.78 11.80 11.72 12.10 4,726,837 56,021,852 11.852 7.067 7.067 7.079 7.031 7.259 7,879,373 7.1099 -1.17%
2014-11-06 0 11.92 11.90 11.92 11.90 12.30 5,733,571 68,739,245 11.989 7.151 7.139 7.151 7.139 7.379 9,557,542 7.1921 -1.16%
2014-11-05 0 12.06 12.04 12.06 11.94 12.36 6,396,000 77,061,612 12.048 7.235 7.223 7.235 7.163 7.415 10,661,774 7.2278 -0.82%
2014-11-04 0 12.16 12.16 12.18 11.70 12.42 15,151,040 185,322,366 12.232 7.295 7.295 7.307 7.019 7.451 25,255,937 7.3378 3.05%
2014-11-03 0 11.80 11.80 11.82 11.72 11.98 6,203,531 73,352,625 11.824 7.079 7.079 7.091 7.031 7.187 10,340,939 7.0934 -1.50%
2014-10-31 0 11.98 11.98 12.00 11.82 12.00 8,377,160 99,729,600 11.905 7.187 7.187 7.199 7.091 7.199 13,964,257 7.1418 1.87%
2014-10-30 0 11.76 11.74 11.76 11.62 11.90 13,648,986 160,348,422 11.748 7.055 7.043 7.055 6.971 7.139 22,752,097 7.0476 2.08%
2014-10-29 0 11.52 11.50 11.56 10.98 11.76 10,775,643 122,566,273 11.374 6.911 6.899 6.935 6.587 7.055 17,962,394 6.8235 5.88%
2014-10-28 0 10.88 10.86 10.88 10.80 11.00 3,868,532 42,336,301 10.944 6.527 6.515 6.527 6.479 6.599 6,448,627 6.5652 0.18%
2014-10-27 0 10.86 10.82 10.86 10.74 11.00 4,843,375 52,500,944 10.840 6.515 6.491 6.515 6.443 6.599 8,073,635 6.5028 -0.91%
2014-10-24 0 10.96 10.94 10.98 10.86 11.10 4,058,349 44,527,371 10.972 6.575 6.563 6.587 6.515 6.659 6,765,041 6.5820 -0.36%
2014-10-23 0 11.00 10.98 11.02 10.98 11.24 5,000,027 55,413,190 11.083 6.599 6.587 6.611 6.587 6.743 8,334,765 6.6484 -1.61%
2014-10-22 0 11.18 11.12 11.20 10.94 11.34 5,328,981 59,335,672 11.135 6.707 6.671 6.719 6.563 6.803 8,883,113 6.6796 2.95%
2014-10-21 0 10.86 10.86 10.90 10.72 11.04 6,194,950 67,448,505 10.888 6.515 6.515 6.539 6.431 6.623 10,326,635 6.5315 -0.91%
2014-10-20 0 10.96 10.90 11.00 10.84 11.06 7,656,000 83,740,088 10.938 6.575 6.539 6.599 6.503 6.635 12,762,124 6.5616 -0.36%
2014-10-17 0 11.00 11.00 11.12 10.58 11.20 11,505,328 125,993,318 10.951 6.599 6.599 6.671 6.347 6.719 19,178,739 6.5694 3.58%
2014-10-16 0 10.62 10.58 10.70 10.52 11.08 16,727,873 180,159,061 10.770 6.371 6.347 6.419 6.311 6.647 27,884,429 6.4609 -5.01%
2014-10-15 0 11.18 11.16 11.20 11.14 11.48 3,602,413 40,487,950 11.239 6.707 6.695 6.719 6.683 6.887 6,005,021 6.7423 0.00%
2014-10-14 0 11.18 11.18 11.22 10.72 11.34 8,226,316 92,145,724 11.201 6.707 6.707 6.731 6.431 6.803 13,712,809 6.7197 0.54%
2014-10-13 0 11.12 11.10 11.12 10.96 11.26 11,734,961 129,978,060 11.076 6.671 6.659 6.671 6.575 6.755 19,561,524 6.6446 -3.81%
2014-10-10 0 11.56 11.54 11.56 11.44 11.64 3,747,600 43,274,312 11.547 6.935 6.923 6.935 6.863 6.983 6,247,040 6.9272 -0.86%
2014-10-09 0 11.66 11.64 11.70 11.62 11.84 4,294,442 50,265,634 11.705 6.995 6.983 7.019 6.971 7.103 7,158,595 7.0217 0.69%
2014-10-08 0 11.58 11.56 11.60 11.44 11.74 6,474,288 75,231,807 11.620 6.947 6.935 6.959 6.863 7.043 10,792,276 6.9709 -1.70%
2014-10-07 0 11.78 11.76 11.80 11.70 12.04 7,030,151 83,241,535 11.841 7.067 7.055 7.079 7.019 7.223 11,718,869 7.1032 0.86%
2014-10-06 0 11.68 11.68 11.70 11.56 11.88 4,647,300 54,572,479 11.743 7.007 7.007 7.019 6.935 7.127 7,746,789 7.0445 0.17%
2014-10-03 0 11.66 11.66 11.70 11.34 11.88 4,232,165 49,059,888 11.592 6.995 6.995 7.019 6.803 7.127 7,054,782 6.9541 1.04%
2014-09-30 0 11.54 11.50 11.52 11.40 11.80 7,593,463 87,690,978 11.548 6.923 6.899 6.911 6.839 7.079 12,657,878 6.9278 -2.37%
2014-09-29 0 11.82 11.78 11.82 11.54 11.84 6,293,463 73,800,129 11.726 7.091 7.067 7.091 6.923 7.103 10,490,851 7.0347 -1.01%
2014-09-26 0 11.94 11.92 11.96 11.90 12.10 3,678,624 43,925,344 11.941 7.163 7.151 7.175 7.139 7.259 6,132,061 7.1632 -0.83%
2014-09-25 0 12.04 12.02 12.04 12.02 12.18 3,691,380 44,659,628 12.098 7.223 7.211 7.223 7.211 7.307 6,153,324 7.2578 0.17%
2014-09-24 0 12.02 12.00 12.02 11.86 12.20 3,663,320 44,344,824 12.105 7.211 7.199 7.211 7.115 7.319 6,106,550 7.2618 1.01%
2014-09-23 0 11.90 11.90 11.92 11.90 12.00 3,871,000 46,207,380 11.937 7.139 7.139 7.151 7.139 7.199 6,452,741 7.1609 -0.83%
2014-09-22 0 12.00 11.98 12.00 11.90 12.26 3,473,826 41,802,738 12.034 7.199 7.187 7.199 7.139 7.355 5,790,674 7.2190 -1.15%
2014-09-19 0 12.14 12.12 12.18 12.06 12.34 5,610,743 68,198,580 12.155 7.283 7.271 7.307 7.235 7.403 9,352,795 7.2918 -1.62%
2014-09-18 0 12.34 12.32 12.36 11.80 12.36 9,172,706 111,529,367 12.159 7.403 7.391 7.415 7.079 7.415 15,290,388 7.2941 4.05%
2014-09-17 0 11.86 11.82 11.88 11.72 12.14 9,636,041 114,844,712 11.918 7.115 7.091 7.127 7.031 7.283 16,062,742 7.1498 -1.50%
2014-09-16 0 12.04 12.04 12.06 12.04 12.24 3,770,888 45,599,412 12.092 7.223 7.223 7.235 7.223 7.343 6,285,859 7.2543 -0.91%
2014-09-15 0 12.26 12.24 12.30 12.24 12.36 2,854,132 35,046,266 12.279 7.289 7.277 7.313 7.277 7.348 4,800,752 7.3002 -1.13%
2014-09-12 0 12.40 12.36 12.38 12.24 12.50 5,546,000 68,374,109 12.329 7.372 7.348 7.360 7.277 7.431 9,328,570 7.3295 0.00%
2014-09-11 0 12.40 12.38 12.42 12.38 12.52 7,557,882 94,168,730 12.460 7.372 7.360 7.384 7.360 7.443 12,712,628 7.4075 1.14%
2014-09-10 0 12.26 12.28 12.32 12.20 12.66 7,057,786 86,939,414 12.318 7.289 7.301 7.324 7.253 7.527 11,871,448 7.3234 -2.54%
2014-09-08 0 12.58 12.56 12.60 12.52 12.68 4,317,444 54,317,229 12.581 7.479 7.467 7.491 7.443 7.538 7,262,095 7.4796 0.00%
2014-09-05 0 12.58 12.52 12.56 12.36 12.62 5,842,036 72,684,287 12.442 7.479 7.443 7.467 7.348 7.503 9,826,514 7.3968 -0.16%
2014-09-04 0 12.60 12.60 12.66 12.44 12.84 7,200,055 90,751,688 12.604 7.491 7.491 7.527 7.396 7.634 12,110,750 7.4935 -1.10%
2014-09-03 0 12.74 12.72 12.76 12.28 12.76 11,299,173 143,031,905 12.659 7.574 7.562 7.586 7.301 7.586 19,005,613 7.5258 4.26%
2014-09-02 0 12.22 12.20 12.24 12.16 12.50 7,122,000 87,109,456 12.231 7.265 7.253 7.277 7.229 7.431 11,979,459 7.2716 -0.49%
2014-09-01 0 12.28 12.26 12.28 12.22 12.54 3,797,443 46,968,737 12.369 7.301 7.289 7.301 7.265 7.455 6,387,435 7.3533 -1.76%
2014-08-29 0 12.50 12.46 12.50 12.02 12.60 13,854,869 169,849,289 12.259 7.431 7.408 7.431 7.146 7.491 23,304,385 7.2883 2.46%
2014-08-28 0 12.20 12.20 12.24 12.02 12.94 15,069,035 186,626,069 12.385 7.253 7.253 7.277 7.146 7.693 25,346,656 7.3629 -4.98%
2014-08-27 0 12.84 12.82 12.86 12.60 12.94 7,500,200 95,950,940 12.793 7.634 7.622 7.645 7.491 7.693 12,615,605 7.6057 1.10%
2014-08-26 0 12.70 12.70 12.74 12.56 12.88 12,364,160 156,469,606 12.655 7.550 7.550 7.574 7.467 7.657 20,796,959 7.5237 -1.70%
2014-08-25 0 12.92 12.92 12.94 12.88 13.20 6,691,068 86,708,094 12.959 7.681 7.681 7.693 7.657 7.848 11,254,616 7.7042 -1.52%
2014-08-22 0 13.12 13.12 13.16 13.10 13.42 7,271,151 96,045,477 13.209 7.800 7.800 7.824 7.788 7.978 12,230,336 7.8531 -1.80%
2014-08-21 0 13.36 13.34 13.36 13.30 13.42 3,241,333 43,289,073 13.355 7.943 7.931 7.943 7.907 7.978 5,452,038 7.9400 0.15%
2014-08-20 0 13.34 13.32 13.38 13.06 13.46 4,150,075 55,221,741 13.306 7.931 7.919 7.955 7.764 8.002 6,980,575 7.9108 0.00%
2014-08-19 0 13.34 13.30 13.36 13.26 13.54 6,925,858 92,529,233 13.360 7.931 7.907 7.943 7.883 8.050 11,649,541 7.9427 -0.45%
2014-08-18 0 13.40 13.40 13.42 13.36 13.48 4,770,000 63,916,904 13.400 7.967 7.967 7.978 7.943 8.014 8,023,311 7.9664 -0.45%
2014-08-15 0 13.46 13.42 13.46 13.40 13.80 8,649,530 116,356,800 13.452 8.002 7.978 8.002 7.967 8.204 14,548,819 7.9977 -2.46%
2014-08-14 0 13.80 13.80 13.82 13.56 14.10 7,282,000 100,259,800 13.768 8.204 8.204 8.216 8.062 8.383 12,248,584 8.1854 -1.99%
2014-08-13 0 14.08 14.06 14.08 13.78 14.10 3,057,124 42,609,420 13.938 8.371 8.359 8.371 8.192 8.383 5,142,192 8.2862 1.29%
2014-08-12 0 13.90 13.86 13.90 13.74 13.96 3,668,436 50,840,584 13.859 8.264 8.240 8.264 8.169 8.299 6,170,441 8.2394 0.72%
2014-08-11 0 13.80 13.78 13.84 13.52 13.86 4,579,597 62,936,855 13.743 8.204 8.192 8.228 8.038 8.240 7,703,046 8.1704 2.37%
2014-08-08 0 13.48 13.46 13.48 13.36 13.48 1,658,439 22,257,504 13.421 8.014 8.002 8.014 7.943 8.014 2,789,554 7.9789 0.15%
2014-08-07 0 13.46 13.44 13.46 13.44 13.66 2,057,898 27,815,728 13.517 8.002 7.990 8.002 7.990 8.121 3,461,458 8.0358 -1.46%
2014-08-06 0 13.66 13.64 13.66 13.58 13.74 2,782,041 38,012,609 13.664 8.121 8.109 8.121 8.074 8.169 4,679,492 8.1232 -0.58%
2014-08-05 0 13.74 13.74 13.76 13.56 13.76 2,830,000 38,660,320 13.661 8.169 8.169 8.181 8.062 8.181 4,760,161 8.1216 0.88%
2014-08-04 0 13.62 13.54 13.62 13.52 13.66 1,934,624 26,252,052 13.570 8.097 8.050 8.097 8.038 8.121 3,254,107 8.0674 0.59%
2014-08-01 0 13.54 13.56 13.60 13.52 13.74 4,179,134 56,842,588 13.602 8.050 8.062 8.085 8.038 8.169 7,029,453 8.0863 -1.46%
2014-07-31 0 13.74 13.66 13.74 13.44 13.90 8,828,003 120,167,736 13.612 8.169 8.121 8.169 7.990 8.264 14,849,017 8.0926 -0.15%
2014-07-30 0 13.76 13.74 13.76 13.70 13.96 3,996,388 55,164,352 13.804 8.181 8.169 8.181 8.145 8.299 6,722,068 8.2065 0.00%
2014-07-29 0 13.76 13.74 13.76 13.70 13.92 2,994,866 41,264,871 13.779 8.181 8.169 8.181 8.145 8.276 5,037,472 8.1916 -1.15%
2014-07-28 0 13.92 13.90 13.94 13.90 14.08 1,906,487 26,635,812 13.971 8.276 8.264 8.288 8.264 8.371 3,206,779 8.3061 -0.43%
2014-07-25 0 13.98 13.96 13.98 13.90 14.16 5,010,930 70,267,827 14.023 8.311 8.299 8.311 8.264 8.418 8,428,563 8.3369 -0.71%
2014-07-24 0 14.08 14.08 14.10 13.64 14.10 8,059,841 112,400,381 13.946 8.371 8.371 8.383 8.109 8.383 13,556,941 8.2910 2.18%
2014-07-23 0 13.78 13.74 13.78 13.62 13.80 6,738,807 92,440,676 13.718 8.192 8.169 8.192 8.097 8.204 11,334,914 8.1554 0.88%
2014-07-22 0 13.66 13.62 13.70 13.46 13.70 3,124,498 42,556,137 13.620 8.121 8.097 8.145 8.002 8.145 5,255,517 8.0974 1.49%
2014-07-21 0 13.46 13.42 13.46 13.34 13.52 3,026,882 40,717,808 13.452 8.002 7.978 8.002 7.931 8.038 5,091,324 7.9975 -0.44%
2014-07-18 0 13.52 13.48 13.54 13.36 13.54 2,710,800 36,393,164 13.425 8.038 8.014 8.050 7.943 8.050 4,559,663 7.9815 -0.59%
2014-07-17 0 13.60 13.60 13.62 13.52 13.66 1,765,878 24,013,541 13.599 8.085 8.085 8.097 8.038 8.121 2,970,270 8.0846 0.15%
2014-07-16 0 13.58 13.52 13.56 13.48 13.70 3,685,558 49,951,202 13.553 8.074 8.038 8.062 8.014 8.145 6,199,240 8.0576 0.15%
2014-07-15 0 13.56 13.56 13.60 13.50 13.70 2,315,908 31,425,197 13.569 8.062 8.062 8.085 8.026 8.145 3,895,440 8.0672 -0.29%
2014-07-14 0 13.60 13.58 13.60 13.50 13.66 2,358,599 32,054,523 13.590 8.085 8.074 8.085 8.026 8.121 3,967,248 8.0798 -0.44%
2014-07-11 0 13.66 13.62 13.66 13.40 13.68 3,621,975 49,234,416 13.593 8.121 8.097 8.121 7.967 8.133 6,092,291 8.0814 1.49%
2014-07-10 0 13.46 13.38 13.48 13.38 13.56 3,180,834 42,856,007 13.473 8.002 7.955 8.014 7.955 8.062 5,350,277 8.0101 0.60%
2014-07-09 0 13.38 13.34 13.40 13.34 13.76 2,705,600 36,329,706 13.428 7.955 7.931 7.967 7.931 8.181 4,550,916 7.9829 -1.91%
2014-07-08 0 13.64 13.60 13.70 13.56 13.76 1,807,550 24,722,725 13.677 8.109 8.085 8.145 8.062 8.181 3,040,364 8.1315 -0.87%
2014-07-07 0 13.76 13.74 13.76 13.42 13.76 3,391,024 46,468,235 13.703 8.181 8.169 8.181 7.978 8.181 5,703,824 8.1469 2.69%
2014-07-04 0 13.40 13.40 13.44 13.38 13.54 4,157,402 56,026,710 13.476 7.967 7.967 7.990 7.955 8.050 6,992,899 8.0119 0.15%
2014-07-03 0 13.38 13.36 13.42 13.32 13.54 6,273,768 84,161,105 13.415 7.955 7.943 7.978 7.919 8.050 10,552,702 7.9753 -1.33%
2014-07-02 0 13.56 13.54 13.60 13.44 13.70 4,645,337 62,935,105 13.548 8.062 8.050 8.085 7.990 8.145 7,813,623 8.0545 -0.29%
2014-06-30 0 13.60 13.54 13.60 13.36 13.68 4,402,219 59,670,014 13.555 8.085 8.050 8.085 7.943 8.133 7,404,690 8.0584 0.15%
2014-06-27 0 13.58 13.58 13.60 13.56 13.66 3,553,777 48,300,359 13.591 8.074 8.074 8.085 8.062 8.121 5,977,580 8.0803 -0.73%
2014-06-26 0 13.68 13.62 13.70 13.52 13.70 2,308,798 31,356,477 13.581 8.133 8.097 8.145 8.038 8.145 3,883,481 8.0743 0.88%
2014-06-25 0 13.56 13.54 13.60 13.30 13.64 2,552,529 34,474,010 13.506 8.062 8.050 8.085 7.907 8.109 4,293,445 8.0295 1.35%
2014-06-24 0 13.38 13.38 13.40 13.30 13.42 3,463,265 46,366,522 13.388 7.955 7.955 7.967 7.907 7.978 5,825,336 7.9595 0.00%
2014-06-23 0 13.38 13.40 13.42 13.36 13.52 3,554,441 47,715,855 13.424 7.955 7.967 7.978 7.943 8.038 5,978,697 7.9810 -0.89%
2014-06-20 0 13.50 13.48 13.50 13.26 13.50 4,123,320 55,405,305 13.437 8.026 8.014 8.026 7.883 8.026 6,935,572 7.9886 1.50%
2014-06-19 0 13.30 13.28 13.30 13.24 13.54 4,273,442 57,242,729 13.395 7.907 7.895 7.907 7.871 8.050 7,188,082 7.9636 -0.15%
2014-06-18 0 13.32 13.26 13.34 13.26 13.50 3,322,616 44,393,226 13.361 7.919 7.883 7.931 7.883 8.026 5,588,759 7.9433 0.91%
2014-06-17 0 13.20 13.18 13.20 13.10 13.46 5,160,123 68,249,925 13.226 7.848 7.836 7.848 7.788 8.002 8,679,511 7.8633 -1.64%
2014-06-16 0 13.42 13.42 13.44 13.40 13.72 3,813,145 51,449,794 13.493 7.978 7.978 7.990 7.967 8.157 6,413,846 8.0217 -2.61%
2014-06-13 0 13.78 13.72 13.80 13.48 13.80 1,839,776 25,222,576 13.710 8.192 8.157 8.204 8.014 8.204 3,094,569 8.1506 0.73%
2014-06-12 0 13.68 13.64 13.68 13.50 13.72 3,144,379 42,854,216 13.629 8.133 8.109 8.133 8.026 8.157 5,288,958 8.1026 0.44%
2014-06-11 0 13.62 13.60 13.70 13.40 13.90 4,324,888 58,704,323 13.574 8.097 8.085 8.145 7.967 8.264 7,274,616 8.0697 -1.73%
2014-06-10 0 13.86 13.78 13.88 13.40 13.88 4,631,409 63,451,776 13.700 8.240 8.192 8.252 7.967 8.252 7,790,196 8.1451 2.82%
2014-06-09 0 13.48 13.46 13.48 13.40 13.58 2,459,976 33,143,336 13.473 8.014 8.002 8.014 7.967 8.074 4,137,768 8.0100 -0.15%
2014-06-06 0 13.50 13.46 13.50 13.28 13.52 2,375,673 31,895,911 13.426 8.026 8.002 8.026 7.895 8.038 3,995,967 7.9820 1.81%
2014-06-05 0 13.26 13.24 13.26 13.16 13.40 3,361,873 44,516,341 13.242 7.883 7.871 7.883 7.824 7.967 5,654,791 7.8723 -0.15%
2014-06-04 0 13.40 13.38 13.42 13.32 13.68 5,014,518 67,216,725 13.404 7.895 7.883 7.907 7.848 8.060 8,510,815 7.8978 -2.19%
2014-06-03 0 13.70 13.66 13.72 13.26 13.72 5,282,500 71,815,599 13.595 8.072 8.048 8.084 7.813 8.084 8,965,643 8.0101 2.09%
2014-05-30 0 13.42 13.32 13.46 13.12 13.46 3,622,106 48,163,175 13.297 7.907 7.848 7.931 7.730 7.931 6,147,565 7.8345 1.36%
2014-05-29 0 13.24 13.26 13.28 13.04 13.56 2,984,030 39,508,070 13.240 7.801 7.813 7.824 7.683 7.989 5,064,600 7.8008 -1.78%
2014-05-28 0 13.48 13.40 13.50 13.26 13.56 3,785,104 50,944,476 13.459 7.942 7.895 7.954 7.813 7.989 6,424,211 7.9301 0.75%
2014-05-27 0 13.38 13.30 13.38 13.06 13.40 3,281,897 43,651,539 13.301 7.883 7.836 7.883 7.695 7.895 5,570,150 7.8367 2.45%
2014-05-26 0 13.06 13.06 13.12 12.76 13.20 2,752,000 35,967,134 13.069 7.695 7.695 7.730 7.518 7.777 4,670,790 7.7004 -0.76%
2014-05-23 0 13.16 13.04 13.14 13.00 13.36 2,866,368 37,640,117 13.132 7.754 7.683 7.742 7.660 7.872 4,864,900 7.7371 0.30%
2014-05-22 0 13.12 13.12 13.14 12.76 13.22 4,546,220 59,196,493 13.021 7.730 7.730 7.742 7.518 7.789 7,716,003 7.6719 2.82%
2014-05-21 0 12.76 12.68 12.76 12.56 12.80 5,959,867 75,597,641 12.684 7.518 7.471 7.518 7.400 7.542 10,115,294 7.4736 -0.62%
2014-05-20 0 12.84 12.78 12.86 12.76 13.08 2,254,265 29,024,309 12.875 7.565 7.530 7.577 7.518 7.707 3,826,017 7.5860 -1.53%
2014-05-19 0 13.04 13.00 13.04 12.94 13.32 2,101,443 27,349,195 13.014 7.683 7.660 7.683 7.624 7.848 3,566,642 7.6681 -0.46%
2014-05-16 0 13.10 13.08 13.12 13.00 13.20 1,423,853 18,606,093 13.067 7.718 7.707 7.730 7.660 7.777 2,416,613 7.6992 -0.46%
2014-05-15 0 13.16 13.04 13.18 13.04 13.38 2,582,006 33,935,922 13.143 7.754 7.683 7.766 7.683 7.883 4,382,271 7.7439 -0.30%
2014-05-14 0 13.20 13.12 13.22 12.90 13.22 3,584,572 46,899,740 13.084 7.777 7.730 7.789 7.601 7.789 6,083,861 7.7089 0.61%
2014-05-13 0 13.12 13.02 13.14 12.66 13.16 7,688,282 98,948,532 12.870 7.730 7.671 7.742 7.459 7.754 13,048,820 7.5829 2.50%
2014-05-12 0 12.80 12.78 12.80 12.42 12.96 4,592,653 58,697,954 12.781 7.542 7.530 7.542 7.318 7.636 7,794,811 7.5304 3.23%
2014-05-09 0 12.40 12.38 12.40 12.36 12.78 4,892,002 61,127,012 12.495 7.306 7.294 7.306 7.282 7.530 8,302,876 7.3621 -0.80%
2014-05-08 0 12.50 12.52 12.58 12.48 13.20 4,535,509 57,753,239 12.734 7.365 7.377 7.412 7.353 7.777 7,697,824 7.5025 -4.58%
2014-05-07 0 13.10 13.08 13.12 12.98 13.38 3,951,937 51,727,432 13.089 7.718 7.707 7.730 7.648 7.883 6,707,365 7.7120 -2.38%
2014-05-05 0 13.42 13.40 13.42 12.90 13.54 3,771,078 50,089,456 13.283 7.907 7.895 7.907 7.601 7.978 6,400,405 7.8260 2.91%
2014-05-02 0 13.04 13.04 13.06 12.94 13.28 4,608,000 60,141,598 13.052 7.683 7.683 7.695 7.624 7.824 7,820,858 7.6899 0.77%
2014-04-30 0 12.94 12.90 13.00 12.88 13.32 5,081,642 66,210,777 13.029 7.624 7.601 7.660 7.589 7.848 8,624,740 7.6768 -2.12%
2014-04-29 0 13.22 13.22 13.24 13.02 13.40 2,754,259 36,142,002 13.122 7.789 7.789 7.801 7.671 7.895 4,674,624 7.7315 -0.45%
2014-04-28 0 13.28 13.24 13.34 13.20 13.60 2,717,900 36,200,750 13.319 7.824 7.801 7.860 7.777 8.013 4,612,915 7.8477 -1.63%
2014-04-25 0 13.50 13.46 13.50 13.26 13.76 1,860,200 25,088,740 13.487 7.954 7.931 7.954 7.813 8.107 3,157,196 7.9465 -1.32%
2014-04-24 0 13.68 13.66 13.68 13.52 13.74 1,935,705 26,453,545 13.666 8.060 8.048 8.060 7.966 8.096 3,285,346 8.0520 1.18%
2014-04-23 0 13.52 13.50 13.52 13.50 13.84 3,084,224 41,906,386 13.587 7.966 7.954 7.966 7.954 8.154 5,234,653 8.0056 -2.59%
2014-04-22 0 13.88 13.84 13.90 13.46 13.94 6,554,974 90,101,630 13.746 8.178 8.154 8.190 7.931 8.213 11,125,331 8.0988 1.91%
2014-04-17 0 13.62 13.62 13.64 13.40 13.68 2,925,835 39,692,037 13.566 8.025 8.025 8.037 7.895 8.060 4,965,829 7.9930 0.74%
2014-04-16 0 13.52 13.52 13.54 12.98 13.58 3,721,450 49,849,049 13.395 7.966 7.966 7.978 7.648 8.001 6,316,175 7.8923 2.74%
2014-04-15 0 13.16 13.12 13.22 12.94 13.70 5,470,021 72,063,015 13.174 7.754 7.730 7.789 7.624 8.072 9,283,910 7.7621 -3.38%
2014-04-14 0 13.62 13.64 13.66 13.48 13.70 2,352,826 31,975,561 13.590 8.025 8.037 8.048 7.942 8.072 3,993,298 8.0073 -0.15%
2014-04-11 0 13.64 13.62 13.64 13.36 13.72 4,335,948 58,982,983 13.603 8.037 8.025 8.037 7.872 8.084 7,359,122 8.0149 0.89%
2014-04-10 0 13.52 13.52 13.58 13.52 13.92 5,191,640 70,600,996 13.599 7.966 7.966 8.001 7.966 8.202 8,811,433 8.0124 -2.59%
2014-04-09 0 13.88 13.86 13.88 13.58 13.88 7,265,477 100,097,297 13.777 8.178 8.166 8.178 8.001 8.178 12,331,221 8.1174 2.81%
2014-04-08 0 13.50 13.48 13.50 13.42 13.78 3,956,444 53,517,447 13.527 7.954 7.942 7.954 7.907 8.119 6,715,015 7.9698 -1.32%
2014-04-07 0 13.68 13.62 13.70 13.36 13.70 6,649,936 90,678,713 13.636 8.060 8.025 8.072 7.872 8.072 11,286,503 8.0343 -0.44%
2014-04-04 0 13.74 13.68 13.74 13.60 13.96 7,499,293 102,784,734 13.706 8.096 8.060 8.096 8.013 8.225 12,728,062 8.0754 0.88%
2014-04-03 0 13.62 13.58 13.60 13.34 13.88 14,145,472 193,246,619 13.661 8.025 8.001 8.013 7.860 8.178 24,008,189 8.0492 2.87%
2014-04-02 0 13.24 13.20 13.28 13.04 13.32 3,549,000 46,982,320 13.238 7.801 7.777 7.824 7.683 7.848 6,023,487 7.7999 0.76%
2014-04-01 0 13.14 13.08 13.16 12.72 13.44 7,085,484 93,445,740 13.188 7.742 7.707 7.754 7.495 7.919 12,025,731 7.7705 0.00%
2014-03-31 0 13.14 13.10 13.12 12.84 13.14 7,299,700 94,957,094 13.008 7.742 7.718 7.730 7.565 7.742 12,389,305 7.6644 1.55%
2014-03-28 0 12.94 12.88 12.94 12.54 13.04 9,619,244 124,528,049 12.946 7.624 7.589 7.624 7.388 7.683 16,326,116 7.6275 2.21%
2014-03-27 0 12.66 12.58 12.60 12.40 12.82 11,994,000 150,905,516 12.582 7.459 7.412 7.424 7.306 7.553 20,356,635 7.4131 -0.94%
2014-03-26 0 12.78 12.78 12.80 12.30 12.80 9,605,023 120,572,907 12.553 7.530 7.530 7.542 7.247 7.542 16,301,980 7.3962 3.73%
2014-03-25 0 12.32 12.26 12.32 12.14 12.66 9,576,828 118,072,680 12.329 7.259 7.224 7.259 7.153 7.459 16,254,127 7.2642 -3.14%
2014-03-24 0 12.72 12.72 12.74 12.10 12.76 13,280,333 165,757,812 12.481 7.495 7.495 7.506 7.129 7.518 22,539,844 7.3540 6.89%
2014-03-21 0 11.90 11.96 11.98 11.50 11.98 9,631,193 113,053,358 11.738 7.011 7.047 7.059 6.776 7.059 16,346,397 6.9161 2.59%
2014-03-20 0 11.60 11.54 11.60 11.54 11.98 6,503,879 75,736,029 11.645 6.835 6.799 6.835 6.799 7.059 11,038,610 6.8610 -1.36%
2014-03-19 0 11.76 11.72 11.78 11.68 11.92 7,360,633 86,703,251 11.779 6.929 6.905 6.941 6.882 7.023 12,492,723 6.9403 0.00%
2014-03-18 0 11.76 11.74 11.80 11.50 12.34 20,680,721 245,071,758 11.850 6.929 6.917 6.952 6.776 7.271 35,100,041 6.9821 -1.67%
2014-03-17 0 11.96 11.96 11.98 11.34 12.04 18,806,697 224,281,099 11.926 7.047 7.047 7.059 6.681 7.094 31,919,382 7.0265 4.73%
2014-03-14 0 11.42 11.40 11.44 11.30 11.60 8,844,520 101,115,382 11.433 6.729 6.717 6.740 6.658 6.835 15,011,228 6.7360 -2.39%
2014-03-13 0 11.70 11.72 11.74 11.54 12.06 8,488,857 100,096,519 11.792 6.894 6.905 6.917 6.799 7.106 14,407,584 6.9475 -2.17%
2014-03-12 0 11.96 11.94 12.00 11.86 12.28 15,234,885 183,014,269 12.013 7.047 7.035 7.070 6.988 7.235 25,857,178 7.0779 -2.76%
2014-03-11 0 12.30 12.28 12.30 12.00 12.40 10,270,842 126,078,904 12.275 7.247 7.235 7.247 7.070 7.306 17,432,031 7.2326 -0.32%
2014-03-10 0 12.34 12.30 12.34 12.16 12.66 7,068,375 87,290,162 12.349 7.271 7.247 7.271 7.165 7.459 11,996,693 7.2762 -1.91%
2014-03-07 0 12.58 12.58 12.60 12.36 13.10 13,919,041 176,071,268 12.650 7.412 7.412 7.424 7.282 7.718 23,623,882 7.4531 -3.23%
2014-03-06 0 13.00 12.92 13.00 12.80 13.04 6,528,621 84,232,735 12.902 7.660 7.612 7.660 7.542 7.683 11,080,603 7.6018 1.88%
2014-03-05 0 12.76 12.72 12.76 12.70 13.16 9,854,877 127,281,514 12.916 7.518 7.495 7.518 7.483 7.754 16,726,041 7.6098 -1.69%
2014-03-04 0 12.98 12.94 13.00 12.64 13.10 11,778,297 151,312,413 12.847 7.648 7.624 7.660 7.447 7.718 19,990,537 7.5692 -0.46%
2014-03-03 0 13.04 13.02 13.04 13.02 13.40 5,979,828 78,448,140 13.119 7.683 7.671 7.683 7.671 7.895 10,149,173 7.7295 -1.95%
2014-02-28 0 13.30 13.24 13.34 13.14 13.42 6,732,209 89,277,247 13.261 7.836 7.801 7.860 7.742 7.907 11,426,140 7.8134 -0.45%
2014-02-27 0 13.36 13.34 13.42 13.30 13.60 4,435,144 59,553,907 13.428 7.872 7.860 7.907 7.836 8.013 7,527,481 7.9115 0.15%
2014-02-26 0 13.34 13.34 13.40 13.00 13.48 7,244,200 96,194,176 13.279 7.860 7.860 7.895 7.660 7.942 12,295,109 7.8238 1.68%
2014-02-25 0 13.12 13.12 13.14 13.00 13.40 7,686,064 101,567,988 13.215 7.730 7.730 7.742 7.660 7.895 13,045,056 7.7859 -2.09%
2014-02-24 0 13.40 13.38 13.40 13.32 13.56 4,080,024 54,719,203 13.411 7.895 7.883 7.895 7.848 7.989 6,924,759 7.9020 -0.59%
2014-02-21 0 13.48 13.50 13.54 13.36 13.86 6,503,740 88,118,449 13.549 7.942 7.954 7.978 7.872 8.166 11,038,374 7.9829 -1.89%
2014-02-20 0 13.74 13.68 13.76 13.68 13.96 2,831,870 39,069,080 13.796 8.096 8.060 8.107 8.060 8.225 4,806,349 8.1286 -1.43%
2014-02-19 0 13.94 13.90 13.96 13.76 14.02 1,745,361 24,326,816 13.938 8.213 8.190 8.225 8.107 8.260 2,962,288 8.2122 -0.57%
2014-02-18 0 14.02 14.00 14.06 13.84 14.06 1,616,195 22,616,550 13.994 8.260 8.249 8.284 8.154 8.284 2,743,063 8.2450 -0.28%
2014-02-17 0 14.06 14.00 14.06 13.90 14.06 3,252,199 45,446,048 13.974 8.284 8.249 8.284 8.190 8.284 5,519,746 8.2334 1.01%
2014-02-14 0 13.92 13.90 14.00 13.88 14.28 3,705,041 51,692,123 13.952 8.202 8.190 8.249 8.178 8.414 6,288,325 8.2203 -1.42%
2014-02-13 0 14.12 14.12 14.14 13.92 14.26 3,226,699 45,485,782 14.097 8.319 8.319 8.331 8.202 8.402 5,476,466 8.3057 0.71%
2014-02-12 0 14.02 14.08 14.10 13.80 14.12 4,350,199 60,754,773 13.966 8.260 8.296 8.308 8.131 8.319 7,383,310 8.2287 1.45%
2014-02-11 0 13.82 13.82 13.90 13.80 14.12 6,492,200 90,381,294 13.922 8.143 8.143 8.190 8.131 8.319 11,018,788 8.2025 1.47%
2014-02-10 0 13.62 13.60 13.64 13.48 13.78 3,398,562 46,307,337 13.626 8.025 8.013 8.037 7.942 8.119 5,768,158 8.0281 0.15%
2014-02-07 0 13.60 13.52 13.54 13.42 13.76 5,929,326 80,548,409 13.585 8.013 7.966 7.978 7.907 8.107 10,063,459 8.0040 0.89%
2014-02-06 0 13.48 13.38 13.48 13.22 13.50 5,314,029 71,213,929 13.401 7.942 7.883 7.942 7.789 7.954 9,019,155 7.8959 1.51%
2014-02-05 0 13.28 13.28 13.34 13.26 13.50 5,094,167 68,056,388 13.360 7.824 7.824 7.860 7.813 7.954 8,645,998 7.8714 -0.30%
2014-02-04 0 13.32 13.32 13.34 13.22 13.60 7,732,131 103,234,995 13.351 7.848 7.848 7.860 7.789 8.013 13,123,242 7.8666 -5.53%
2014-01-30 0 14.10 14.02 14.14 13.74 14.14 2,503,935 34,982,676 13.971 8.308 8.260 8.331 8.096 8.331 4,249,766 8.2317 0.28%
2014-01-29 0 14.06 14.00 14.08 13.68 14.20 3,965,044 55,433,545 13.981 8.284 8.249 8.296 8.060 8.367 6,729,611 8.2373 3.99%
2014-01-28 0 13.52 13.50 13.52 13.38 13.80 5,875,511 80,211,913 13.652 7.966 7.954 7.966 7.883 8.131 9,972,122 8.0436 0.75%
2014-01-27 0 13.42 13.40 13.48 13.30 13.74 12,156,311 164,252,507 13.512 7.907 7.895 7.942 7.836 8.096 20,632,115 7.9610 -4.42%
2014-01-24 0 14.04 14.00 14.10 14.00 14.60 8,692,944 123,009,628 14.151 8.272 8.249 8.308 8.249 8.602 14,753,968 8.3374 -4.49%
2014-01-23 0 14.70 14.66 14.70 14.50 14.82 3,250,252 47,913,309 14.741 8.661 8.638 8.661 8.543 8.732 5,516,441 8.6855 0.41%
2014-01-22 0 14.64 14.64 14.68 14.30 14.88 2,462,910 36,069,986 14.645 8.626 8.626 8.649 8.425 8.767 4,180,137 8.6289 0.55%
2014-01-21 0 14.56 14.56 14.60 14.56 14.78 2,363,191 34,516,211 14.606 8.579 8.579 8.602 8.579 8.708 4,010,890 8.6056 -0.55%
2014-01-20 0 14.64 14.62 14.66 14.42 14.80 1,406,335 20,600,044 14.648 8.626 8.614 8.638 8.496 8.720 2,386,881 8.6305 1.53%
2014-01-17 0 14.42 14.40 14.50 14.40 14.78 6,336,702 92,228,491 14.555 8.496 8.484 8.543 8.484 8.708 10,754,872 8.5755 -1.23%
2014-01-16 0 14.60 14.58 14.60 14.52 15.20 6,141,424 90,681,787 14.766 8.602 8.590 8.602 8.555 8.956 10,423,439 8.6998 1.39%
2014-01-15 0 14.40 14.42 14.48 14.20 14.86 10,743,045 155,043,646 14.432 8.484 8.496 8.532 8.367 8.755 18,233,471 8.5032 -2.04%
2014-01-14 0 14.70 14.68 14.74 14.08 14.90 9,010,068 132,307,672 14.684 8.661 8.649 8.685 8.296 8.779 15,292,202 8.6520 2.65%
2014-01-13 0 14.32 14.28 14.36 13.92 14.38 12,665,481 178,347,994 14.081 8.437 8.414 8.461 8.202 8.473 21,496,296 8.2967 5.92%
2014-01-10 0 13.52 13.52 13.54 13.00 13.56 7,422,916 98,690,124 13.295 7.966 7.966 7.978 7.660 7.989 12,598,432 7.8335 3.84%
2014-01-09 0 13.02 13.02 13.04 12.90 13.26 7,526,372 98,142,257 13.040 7.671 7.671 7.683 7.601 7.813 12,774,021 7.6830 -1.81%
2014-01-08 0 13.26 13.24 13.26 13.24 13.58 2,344,862 31,230,606 13.319 7.813 7.801 7.813 7.801 8.001 3,979,782 7.8473 -1.19%
2014-01-07 0 13.42 13.38 13.46 13.36 13.62 1,822,526 24,491,678 13.438 7.907 7.883 7.931 7.872 8.025 3,093,255 7.9178 -0.89%
2014-01-06 0 13.54 13.52 13.60 13.46 13.70 1,492,884 20,254,091 13.567 7.978 7.966 8.013 7.931 8.072 2,533,775 7.9936 -1.17%
2014-01-03 0 13.70 13.68 13.70 13.44 13.76 1,433,746 19,561,258 13.643 8.072 8.060 8.072 7.919 8.107 2,433,404 8.0386 0.74%
2014-01-02 0 13.60 13.56 13.64 13.54 13.92 1,692,413 23,117,909 13.660 8.013 7.989 8.037 7.978 8.202 2,872,422 8.0482 -2.16%
2013-12-31 0 13.90 13.90 13.92 13.56 13.92 2,748,942 37,950,830 13.806 8.190 8.190 8.202 7.989 8.202 4,665,600 8.1342 1.46%
2013-12-30 0 13.70 13.68 13.74 13.46 13.74 3,199,770 43,538,112 13.607 8.072 8.060 8.096 7.931 8.096 5,430,761 8.0169 0.59%
2013-12-27 0 13.62 13.60 13.62 13.48 13.68 3,058,669 41,461,886 13.556 8.025 8.013 8.025 7.942 8.060 5,191,280 7.9868 1.04%
2013-12-24 0 13.48 13.42 13.48 13.12 13.48 1,250,171 16,705,028 13.362 7.942 7.907 7.942 7.730 7.942 2,121,834 7.8729 1.66%
2013-12-23 0 13.26 13.22 13.28 13.16 13.36 1,621,708 21,531,656 13.277 7.813 7.789 7.824 7.754 7.872 2,752,419 7.8228 0.15%
2013-12-20 0 13.24 13.14 13.30 13.10 13.58 4,580,181 60,554,112 13.221 7.801 7.742 7.836 7.718 8.001 7,773,643 7.7897 -1.05%
2013-12-19 0 13.38 13.32 13.40 13.30 13.58 2,968,552 39,676,289 13.366 7.883 7.848 7.895 7.836 8.001 5,038,330 7.8749 -0.89%
2013-12-18 0 13.50 13.44 13.50 13.20 13.54 4,744,536 63,803,270 13.448 7.954 7.919 7.954 7.777 7.978 8,052,592 7.9233 1.20%
2013-12-17 0 13.34 13.30 13.40 13.26 13.54 2,540,041 33,916,559 13.353 7.860 7.836 7.895 7.813 7.978 4,311,046 7.8674 2.30%
2013-12-16 0 13.04 13.02 13.10 12.96 13.32 4,620,705 60,429,049 13.078 7.683 7.671 7.718 7.636 7.848 7,842,422 7.7054 -2.10%
2013-12-13 0 13.32 13.30 13.40 13.14 13.40 2,344,492 31,269,742 13.338 7.848 7.836 7.895 7.742 7.895 3,979,154 7.8584 1.06%
2013-12-12 0 13.18 13.18 13.20 13.16 13.44 2,828,000 37,580,161 13.289 7.766 7.766 7.777 7.754 7.919 4,799,780 7.8296 -2.08%
2013-12-11 0 13.46 13.42 13.46 13.34 13.52 4,124,411 55,376,885 13.427 7.931 7.907 7.931 7.860 7.966 7,000,094 7.9109 0.30%
2013-12-10 0 13.42 13.40 13.44 13.36 13.62 3,431,428 46,109,160 13.437 7.907 7.895 7.919 7.872 8.025 5,823,939 7.9172 0.00%
2013-12-09 0 13.42 13.40 13.44 13.36 13.66 2,471,160 33,279,533 13.467 7.907 7.895 7.919 7.872 8.048 4,194,139 7.9348 -0.59%
2013-12-06 0 13.50 13.44 13.46 13.44 13.78 2,812,230 38,162,702 13.570 7.954 7.919 7.931 7.919 8.119 4,773,015 7.9955 -1.17%
2013-12-05 0 13.66 13.66 13.68 13.56 13.80 2,196,185 29,935,090 13.630 8.048 8.048 8.060 7.989 8.131 3,727,442 8.0310 -0.73%
2013-12-04 0 13.76 13.78 13.80 13.36 13.92 6,912,290 94,828,303 13.719 8.107 8.119 8.131 7.872 8.202 11,731,780 8.0830 2.69%
2013-12-03 0 13.40 13.40 13.44 13.32 13.48 2,743,604 36,881,548 13.443 7.895 7.895 7.919 7.848 7.942 4,656,540 7.9204 -1.90%
2013-12-02 0 13.66 13.56 13.66 13.42 13.68 2,461,127 33,326,551 13.541 8.048 7.989 8.048 7.907 8.060 4,177,111 7.9784 0.29%
2013-11-29 0 13.62 13.58 13.62 13.50 13.68 4,305,529 58,563,722 13.602 8.025 8.001 8.025 7.954 8.060 7,307,494 8.0142 0.74%
2013-11-28 0 13.52 13.46 13.56 13.42 13.60 3,802,637 51,260,728 13.480 7.966 7.931 7.989 7.907 8.013 6,453,968 7.9425 -0.44%
2013-11-27 0 13.58 13.54 13.60 13.48 13.62 5,311,817 71,961,567 13.547 8.001 7.978 8.013 7.942 8.025 9,015,401 7.9821 -0.29%
2013-11-26 0 13.62 13.62 13.68 13.52 13.74 6,153,550 83,671,731 13.597 8.025 8.025 8.060 7.966 8.096 10,444,020 8.0114 0.59%
2013-11-25 0 13.54 13.54 13.56 13.52 13.78 3,925,374 53,484,881 13.625 7.978 7.978 7.989 7.966 8.119 6,662,282 8.0280 -0.73%
2013-11-22 0 13.64 13.64 13.66 13.54 13.80 3,147,070 42,922,927 13.639 8.037 8.037 8.048 7.978 8.131 5,341,317 8.0360 0.15%
2013-11-21 0 13.62 13.60 13.62 13.60 13.86 4,020,449 54,885,289 13.652 8.025 8.013 8.025 8.013 8.166 6,823,646 8.0434 -1.02%
2013-11-20 0 13.76 13.74 13.76 13.66 13.90 3,696,680 50,941,382 13.780 8.107 8.096 8.107 8.048 8.190 6,274,134 8.1193 -0.29%
2013-11-19 0 13.80 13.78 13.80 13.62 13.90 6,749,169 92,768,849 13.745 8.131 8.119 8.131 8.025 8.190 11,454,925 8.0986 0.88%
2013-11-18 0 13.68 13.62 13.68 12.94 13.80 9,620,377 130,412,674 13.556 8.060 8.025 8.060 7.624 8.131 16,328,039 7.9870 6.05%
2013-11-15 0 12.90 12.86 12.94 12.84 13.00 3,782,186 48,817,156 12.907 7.601 7.577 7.624 7.565 7.660 6,419,258 7.6048 0.00%
2013-11-14 0 12.90 12.90 12.92 12.78 12.94 2,285,776 29,430,190 12.875 7.601 7.601 7.612 7.530 7.624 3,879,499 7.5861 0.31%
2013-11-13 0 12.86 12.86 12.88 12.70 12.96 2,698,000 34,635,120 12.837 7.577 7.577 7.589 7.483 7.636 4,579,140 7.5637 0.16%
2013-11-12 0 12.84 12.84 12.88 12.84 13.06 2,498,350 32,301,893 12.929 7.565 7.565 7.589 7.565 7.695 4,240,287 7.6179 -1.53%
2013-11-11 0 13.04 13.04 13.06 12.82 13.06 2,101,719 27,204,242 12.944 7.683 7.683 7.695 7.553 7.695 3,567,111 7.6264 0.31%
2013-11-08 0 13.00 12.90 13.00 12.70 13.04 2,910,299 37,484,179 12.880 7.660 7.601 7.660 7.483 7.683 4,939,461 7.5887 1.25%
2013-11-07 0 12.84 12.82 12.84 12.82 12.96 2,954,036 38,185,464 12.927 7.565 7.553 7.565 7.553 7.636 5,013,693 7.6162 -0.16%
2013-11-06 0 12.86 12.84 12.86 12.84 13.14 2,033,345 26,419,242 12.993 7.577 7.565 7.577 7.565 7.742 3,451,064 7.6554 -0.31%
2013-11-05 0 12.90 12.86 12.92 12.80 12.96 3,741,580 48,246,922 12.895 7.601 7.577 7.612 7.542 7.636 6,350,340 7.5975 0.00%
2013-11-04 0 12.90 12.88 12.90 12.88 13.12 2,340,700 30,316,566 12.952 7.601 7.589 7.601 7.589 7.730 3,972,718 7.6312 -1.68%
2013-11-01 0 13.12 13.10 13.12 12.94 13.12 1,862,864 24,331,068 13.061 7.730 7.718 7.730 7.624 7.730 3,161,718 7.6955 0.46%
2013-10-31 0 13.06 13.04 13.14 12.92 13.18 3,578,218 46,702,540 13.052 7.695 7.683 7.742 7.612 7.766 6,073,076 7.6901 -0.15%
2013-10-30 0 13.08 13.00 13.08 12.92 13.08 1,725,909 22,453,477 13.010 7.707 7.660 7.707 7.612 7.707 2,929,273 7.6652 1.24%
2013-10-29 0 12.92 12.94 12.96 12.80 13.10 3,881,698 50,093,564 12.905 7.612 7.624 7.636 7.542 7.718 6,588,153 7.6036 -1.67%
2013-10-28 0 13.14 13.12 13.14 13.00 13.20 2,291,101 30,091,376 13.134 7.742 7.730 7.742 7.660 7.777 3,888,537 7.7385 1.08%
2013-10-25 0 13.00 12.92 13.00 12.86 13.10 2,296,400 29,743,210 12.952 7.660 7.612 7.660 7.577 7.718 3,897,530 7.6313 0.15%
2013-10-24 0 12.98 12.90 12.98 12.80 13.18 4,553,076 58,887,724 12.934 7.648 7.601 7.648 7.542 7.766 7,727,639 7.6204 -1.07%
2013-10-23 0 13.12 13.10 13.14 13.10 13.42 2,533,079 33,477,608 13.216 7.730 7.718 7.742 7.718 7.907 4,299,230 7.7869 -2.24%
2013-10-22 0 13.42 13.38 13.42 13.20 13.48 1,996,557 26,570,835 13.308 7.907 7.883 7.907 7.777 7.942 3,388,626 7.8412 -0.30%
2013-10-21 0 13.46 13.42 13.48 13.30 13.48 3,319,709 44,559,282 13.423 7.931 7.907 7.942 7.836 7.942 5,634,326 7.9085 1.36%
2013-10-18 0 13.28 13.24 13.32 13.00 13.36 4,226,782 55,969,216 13.242 7.824 7.801 7.848 7.660 7.872 7,173,842 7.8018 0.76%
2013-10-17 0 13.18 13.18 13.22 13.14 13.28 5,631,056 74,389,912 13.211 7.766 7.766 7.789 7.742 7.824 9,557,225 7.7836 1.07%
2013-10-16 0 13.04 13.04 13.10 12.96 13.26 7,016,676 91,548,767 13.047 7.683 7.683 7.718 7.636 7.813 11,908,947 7.6874 -0.61%
2013-10-15 0 13.12 13.10 13.12 12.76 13.26 15,999,678 209,165,919 13.073 7.730 7.718 7.730 7.518 7.813 27,155,212 7.7026 4.96%
2013-10-11 0 12.50 12.48 12.50 12.26 12.52 6,449,245 80,073,253 12.416 7.365 7.353 7.365 7.224 7.377 10,945,884 7.3154 3.31%
2013-10-10 0 12.10 12.02 12.12 12.02 12.22 2,882,824 34,813,718 12.076 7.129 7.082 7.141 7.082 7.200 4,892,829 7.1153 -0.66%
2013-10-09 0 12.18 12.16 12.20 12.12 12.24 4,109,801 50,027,998 12.173 7.176 7.165 7.188 7.141 7.212 6,975,298 7.1722 -0.49%
2013-10-08 0 12.24 12.20 12.26 12.18 12.34 3,916,093 48,006,777 12.259 7.212 7.188 7.224 7.176 7.271 6,646,530 7.2228 -0.16%
2013-10-07 0 12.26 12.24 12.28 12.12 12.36 3,541,600 43,261,656 12.215 7.224 7.212 7.235 7.141 7.282 6,010,927 7.1972 -0.33%
2013-10-04 0 12.30 12.30 12.32 12.24 12.44 4,069,628 50,245,149 12.346 7.247 7.247 7.259 7.212 7.330 6,907,115 7.2744 -0.49%
2013-10-03 0 12.36 12.36 12.40 12.30 12.44 3,286,398 40,644,569 12.368 7.282 7.282 7.306 7.247 7.330 5,577,789 7.2869 0.49%
2013-10-02 0 12.30 12.30 12.34 12.28 12.58 5,773,261 71,804,050 12.437 7.247 7.247 7.271 7.235 7.412 9,798,580 7.3280 -1.44%
2013-09-30 0 12.48 12.36 12.40 12.00 12.50 9,488,722 117,393,937 12.372 7.353 7.282 7.306 7.070 7.365 16,104,590 7.2895 2.46%
2013-09-27 0 12.18 12.16 12.22 11.68 12.30 9,794,234 118,332,768 12.082 7.176 7.165 7.200 6.882 7.247 16,623,116 7.1186 2.87%
2013-09-26 0 11.84 11.78 11.86 11.80 12.52 14,110,000 169,704,084 12.027 6.976 6.941 6.988 6.952 7.377 23,947,984 7.0864 -4.82%
2013-09-25 0 12.44 12.40 12.42 12.36 12.58 4,354,214 54,361,917 12.485 7.330 7.306 7.318 7.282 7.412 7,390,124 7.3560 -0.64%
2013-09-24 0 12.52 12.52 12.54 12.40 12.54 3,193,986 39,813,954 12.465 7.377 7.377 7.388 7.306 7.388 5,420,944 7.3445 -0.48%
2013-09-23 0 12.58 12.54 12.60 12.34 12.60 5,112,431 64,114,673 12.541 7.412 7.388 7.424 7.271 7.424 8,676,996 7.3890 1.94%
2013-09-19 0 12.34 12.36 12.40 12.30 12.70 4,167,724 51,972,651 12.470 7.271 7.282 7.306 7.247 7.483 7,073,607 7.3474 0.00%
2013-09-18 0 12.34 12.34 12.38 12.30 12.50 2,973,757 36,817,381 12.381 7.271 7.271 7.294 7.247 7.365 5,047,164 7.2947 -0.48%
2013-09-17 0 12.40 12.32 12.40 12.30 12.48 3,891,488 48,246,875 12.398 7.306 7.259 7.306 7.247 7.353 6,604,769 7.3049 -0.32%
2013-09-16 0 12.44 12.40 12.42 12.32 12.58 4,076,888 50,566,142 12.403 7.330 7.306 7.318 7.259 7.412 6,919,437 7.3078 1.39%
2013-09-13 0 12.36 12.32 12.38 12.30 12.48 4,317,917 53,456,432 12.380 7.229 7.206 7.241 7.194 7.300 7,382,274 7.2412 -0.48%
2013-09-12 0 12.42 12.40 12.42 12.38 12.58 3,482,049 43,396,238 12.463 7.265 7.253 7.265 7.241 7.358 5,953,204 7.2896 -0.64%
2013-09-11 0 12.50 12.46 12.48 12.30 12.60 7,724,606 96,327,555 12.470 7.311 7.288 7.300 7.194 7.370 13,206,636 7.2939 0.64%
2013-09-10 0 12.42 12.40 12.46 12.32 12.52 4,681,459 58,181,049 12.428 7.265 7.253 7.288 7.206 7.323 8,003,816 7.2692 -0.48%
2013-09-09 0 12.48 12.42 12.48 12.26 12.48 7,428,339 91,832,827 12.362 7.300 7.265 7.300 7.171 7.300 12,700,113 7.2309 2.13%
2013-09-06 0 12.22 12.12 12.22 12.08 12.38 8,235,369 100,990,795 12.263 7.148 7.089 7.148 7.066 7.241 14,079,879 7.1727 -0.97%
2013-09-05 0 12.34 12.38 12.40 12.24 12.48 4,435,178 54,743,918 12.343 7.218 7.241 7.253 7.159 7.300 7,582,753 7.2195 1.48%
2013-09-04 0 12.16 12.12 12.18 12.06 12.32 6,743,224 82,006,260 12.161 7.112 7.089 7.124 7.054 7.206 11,528,782 7.1132 -0.98%
2013-09-03 0 12.28 12.26 12.28 12.24 12.46 3,074,179 37,934,934 12.340 7.183 7.171 7.183 7.159 7.288 5,255,875 7.2176 -0.16%
2013-09-02 0 12.30 12.30 12.34 12.28 12.60 5,931,569 73,392,474 12.373 7.194 7.194 7.218 7.183 7.370 10,141,109 7.2371 -1.76%
2013-08-30 0 12.52 12.42 12.52 12.22 12.54 2,144,658 26,638,732 12.421 7.323 7.265 7.323 7.148 7.335 3,666,688 7.2651 1.46%
2013-08-29 0 12.34 12.32 12.36 12.24 12.46 2,290,265 28,213,177 12.319 7.218 7.206 7.229 7.159 7.288 3,915,630 7.2053 0.98%
2013-08-28 0 12.22 12.22 12.26 12.14 12.30 3,704,985 45,260,927 12.216 7.148 7.148 7.171 7.101 7.194 6,334,354 7.1453 -1.45%
2013-08-27 0 12.40 12.38 12.40 12.36 12.68 4,474,738 55,491,632 12.401 7.253 7.241 7.253 7.229 7.417 7,650,388 7.2534 -1.90%
2013-08-26 0 12.64 12.62 12.64 12.40 12.76 3,170,613 40,128,980 12.657 7.393 7.381 7.393 7.253 7.463 5,420,746 7.4029 1.77%
2013-08-23 0 12.42 12.36 12.44 12.32 12.66 2,900,000 35,977,014 12.406 7.265 7.229 7.276 7.206 7.405 4,958,084 7.2562 -0.80%
2013-08-22 0 12.52 12.50 12.52 12.02 12.62 6,331,913 78,636,208 12.419 7.323 7.311 7.323 7.031 7.381 10,825,571 7.2639 2.29%
2013-08-21 0 12.24 12.24 12.26 12.20 12.66 11,183,000 137,125,814 12.262 7.159 7.159 7.171 7.136 7.405 19,119,397 7.1721 -2.24%
2013-08-20 0 12.52 12.48 12.52 12.46 13.00 5,491,068 69,754,967 12.703 7.323 7.300 7.323 7.288 7.604 9,387,991 7.4302 -2.95%
2013-08-19 0 12.90 12.88 12.90 12.82 13.28 5,904,644 76,595,651 12.972 7.545 7.534 7.545 7.498 7.768 10,095,076 7.5874 -2.27%
2013-08-16 0 13.20 13.18 13.22 12.54 13.22 10,880,158 141,644,519 13.019 7.721 7.709 7.732 7.335 7.732 18,601,633 7.6146 2.96%
2013-08-15 0 12.82 12.82 12.84 12.60 12.90 10,205,928 130,528,193 12.789 7.498 7.498 7.510 7.370 7.545 17,448,912 7.4806 2.23%
2013-08-13 0 12.54 12.52 12.54 12.40 12.68 6,426,908 80,732,952 12.562 7.335 7.323 7.335 7.253 7.417 10,987,982 7.3474 -0.16%
2013-08-12 0 12.56 12.52 12.54 12.20 12.58 4,594,460 57,106,438 12.429 7.346 7.323 7.335 7.136 7.358 7,855,075 7.2700 3.63%
2013-08-09 0 12.12 12.12 12.20 12.10 12.50 5,199,000 63,628,720 12.239 7.089 7.089 7.136 7.077 7.311 8,888,647 7.1584 -2.10%
2013-08-08 0 12.38 12.30 12.40 12.12 12.40 4,711,440 57,902,789 12.290 7.241 7.194 7.253 7.089 7.253 8,055,074 7.1884 2.48%
2013-08-07 0 12.08 12.08 12.14 12.06 12.40 6,248,000 76,120,540 12.183 7.066 7.066 7.101 7.054 7.253 10,682,106 7.1260 -3.21%
2013-08-06 0 12.48 12.46 12.48 12.42 12.62 1,058,800 13,260,312 12.524 7.300 7.288 7.300 7.265 7.381 1,810,213 7.3253 -1.27%
2013-08-05 0 12.64 12.62 12.64 12.50 12.70 2,343,740 29,543,520 12.605 7.393 7.381 7.393 7.311 7.428 4,007,055 7.3729 0.80%
2013-08-02 0 12.54 12.52 12.54 12.44 12.72 2,751,000 34,421,860 12.512 7.335 7.323 7.335 7.276 7.440 4,703,341 7.3186 -0.32%
2013-08-01 0 12.58 12.50 12.60 12.32 12.60 3,867,800 48,159,040 12.451 7.358 7.311 7.370 7.206 7.370 6,612,716 7.2828 1.78%
2013-07-31 0 12.36 12.30 12.40 12.06 12.44 3,598,827 44,463,059 12.355 7.229 7.194 7.253 7.054 7.276 6,152,857 7.2264 2.49%
2013-07-30 0 12.06 12.04 12.06 12.04 12.38 9,395,911 114,152,398 12.149 7.054 7.042 7.054 7.042 7.241 16,064,039 7.1061 -2.58%
2013-07-29 0 12.38 12.36 12.44 12.30 12.78 2,808,783 34,802,046 12.390 7.241 7.229 7.276 7.194 7.475 4,802,131 7.2472 -2.67%
2013-07-26 0 12.72 12.64 12.72 12.60 12.90 2,247,841 28,553,206 12.703 7.440 7.393 7.440 7.370 7.545 3,843,098 7.4297 -0.78%
2013-07-25 0 12.82 12.78 12.84 12.70 12.88 5,086,656 65,119,614 12.802 7.498 7.475 7.510 7.428 7.534 8,696,575 7.4880 1.26%
2013-07-24 0 12.66 12.66 12.68 12.40 12.80 7,990,544 101,421,321 12.693 7.405 7.405 7.417 7.253 7.487 13,661,306 7.4240 1.44%
2013-07-23 0 12.48 12.44 12.46 12.32 12.58 3,398,246 42,242,002 12.431 7.300 7.276 7.288 7.206 7.358 5,809,927 7.2707 1.63%
2013-07-22 0 12.28 12.20 12.30 12.18 12.48 2,231,329 27,463,642 12.308 7.183 7.136 7.194 7.124 7.300 3,814,868 7.1991 -0.32%
2013-07-19 0 12.32 12.22 12.34 12.20 12.42 3,186,117 39,164,532 12.292 7.206 7.148 7.218 7.136 7.265 5,447,253 7.1898 0.49%
2013-07-18 0 12.26 12.20 12.28 12.14 12.64 3,114,000 38,162,660 12.255 7.171 7.136 7.183 7.101 7.393 5,323,956 7.1681 -2.54%
2013-07-17 0 12.58 12.54 12.60 12.38 12.60 2,915,052 36,496,501 12.520 7.358 7.335 7.370 7.241 7.370 4,983,818 7.3230 1.78%
2013-07-16 0 12.36 12.32 12.42 12.20 12.54 2,921,801 36,079,211 12.348 7.229 7.206 7.265 7.136 7.335 4,995,357 7.2225 -0.16%
2013-07-15 0 12.38 12.38 12.42 12.08 12.42 5,317,671 65,500,601 12.318 7.241 7.241 7.265 7.066 7.265 9,091,537 7.2046 1.48%
2013-07-12 0 12.20 12.14 12.16 12.10 12.40 6,446,907 78,820,207 12.226 7.136 7.101 7.112 7.077 7.253 11,022,174 7.1511 -1.45%
2013-07-11 0 12.38 12.34 12.36 11.78 12.38 9,613,857 116,854,687 12.155 7.241 7.218 7.229 6.890 7.241 16,436,658 7.1094 6.17%
2013-07-10 0 11.66 11.58 11.68 11.52 11.72 4,572,691 53,146,229 11.623 6.820 6.773 6.832 6.738 6.855 7,817,857 6.7981 0.52%
2013-07-09 0 11.60 11.50 11.60 11.26 11.72 4,909,993 56,389,329 11.485 6.785 6.726 6.785 6.586 6.855 8,394,537 6.7174 0.87%
2013-07-08 0 11.50 11.48 11.50 11.42 11.70 4,425,601 50,976,881 11.519 6.726 6.715 6.726 6.680 6.843 7,566,379 6.7373 -1.71%
2013-07-05 0 11.70 11.68 11.72 11.52 11.72 2,667,476 31,054,444 11.642 6.843 6.832 6.855 6.738 6.855 4,560,541 6.8094 1.92%
2013-07-04 0 11.48 11.44 11.50 11.40 11.66 7,245,064 83,345,285 11.504 6.715 6.691 6.726 6.668 6.820 12,386,770 6.7286 0.35%
2013-07-03 0 11.44 11.42 11.52 11.34 12.40 11,756,741 137,432,318 11.690 6.691 6.680 6.738 6.633 7.253 20,100,312 6.8373 -6.69%
2013-07-02 0 12.26 12.24 12.26 11.86 12.46 11,579,002 141,324,551 12.205 7.171 7.159 7.171 6.937 7.288 19,796,435 7.1389 1.49%
2013-06-28 0 12.08 11.96 12.10 11.42 12.12 13,528,391 159,949,256 11.823 7.066 6.995 7.077 6.680 7.089 23,129,274 6.9154 4.50%
2013-06-27 0 11.56 11.44 11.54 10.98 11.80 11,064,679 126,429,391 11.426 6.761 6.691 6.750 6.422 6.902 18,917,105 6.6833 5.67%
2013-06-26 0 10.94 10.90 10.98 10.80 11.02 10,853,857 118,454,851 10.914 6.399 6.375 6.422 6.317 6.446 18,556,666 6.3834 2.63%
2013-06-25 0 10.66 10.62 10.66 10.12 10.96 22,081,949 234,096,576 10.601 6.235 6.212 6.235 5.919 6.411 37,753,156 6.2007 -3.09%
2013-06-24 0 11.00 10.98 11.00 10.88 11.80 13,997,860 155,129,497 11.082 6.434 6.422 6.434 6.364 6.902 23,931,918 6.4821 -5.17%
2013-06-21 0 11.60 11.52 11.60 11.28 11.70 11,158,977 128,489,983 11.514 6.785 6.738 6.785 6.598 6.843 19,078,325 6.7349 -2.19%
2013-06-20 0 11.86 11.82 11.88 11.82 12.26 9,157,527 110,672,985 12.085 6.937 6.914 6.949 6.914 7.171 15,656,478 7.0688 -3.26%
2013-06-19 0 12.26 12.24 12.26 12.24 12.54 2,208,637 27,252,861 12.339 7.171 7.159 7.171 7.159 7.335 3,776,071 7.2173 -1.45%
2013-06-18 0 12.44 12.42 12.46 12.36 12.60 3,183,767 39,516,939 12.412 7.276 7.265 7.288 7.229 7.370 5,443,236 7.2598 0.32%
2013-06-17 0 12.40 12.40 12.42 12.10 12.66 8,277,854 102,942,933 12.436 7.253 7.253 7.265 7.077 7.405 14,152,515 7.2738 2.48%
2013-06-14 0 12.10 12.06 12.18 11.88 12.30 11,280,005 135,523,709 12.015 7.077 7.054 7.124 6.949 7.194 19,285,245 7.0273 2.37%
2013-06-13 0 11.82 11.86 11.88 11.74 12.50 9,518,137 112,972,875 11.869 6.914 6.937 6.949 6.867 7.311 16,273,007 6.9423 -4.52%
2013-06-11 0 12.38 12.34 12.38 12.22 12.50 6,474,528 80,019,805 12.359 7.241 7.218 7.241 7.148 7.311 11,069,397 7.2289 1.06%
2013-06-10 0 12.34 12.34 12.36 12.22 12.48 2,984,625 36,887,219 12.359 7.165 7.165 7.177 7.095 7.246 5,140,255 7.1761 0.16%
2013-06-07 0 12.32 12.32 12.36 12.32 12.50 4,972,478 61,270,335 12.322 7.153 7.153 7.177 7.153 7.258 8,563,825 7.1546 0.00%
2013-06-06 0 12.32 12.32 12.36 11.94 12.36 5,175,160 63,038,558 12.181 7.153 7.153 7.177 6.933 7.177 8,912,893 7.0727 -0.48%
2013-06-05 0 12.38 12.30 12.38 12.18 12.40 4,055,156 49,749,020 12.268 7.188 7.142 7.188 7.072 7.200 6,983,972 7.1233 -0.32%
2013-06-04 0 12.42 12.36 12.44 12.32 12.52 2,858,701 35,479,256 12.411 7.212 7.177 7.223 7.153 7.270 4,923,383 7.2063 -1.43%
2013-06-03 0 12.60 12.54 12.62 12.24 12.62 4,897,335 61,010,725 12.458 7.316 7.281 7.328 7.107 7.328 8,434,411 7.2335 0.80%
2013-05-31 0 12.50 12.42 12.50 12.26 12.70 7,137,148 89,355,585 12.520 7.258 7.212 7.258 7.119 7.374 12,291,917 7.2695 -1.26%
2013-05-30 0 12.66 12.58 12.66 12.18 12.68 5,685,984 71,218,282 12.525 7.351 7.304 7.351 7.072 7.362 9,792,657 7.2726 0.48%
2013-05-29 0 12.60 12.50 12.58 12.32 12.64 3,580,878 44,806,118 12.513 7.316 7.258 7.304 7.153 7.339 6,167,149 7.2653 0.80%
2013-05-28 0 12.50 12.46 12.50 12.30 12.54 3,168,668 39,394,753 12.433 7.258 7.235 7.258 7.142 7.281 5,457,223 7.2188 1.46%
2013-05-27 0 12.32 12.26 12.34 12.02 12.36 2,850,783 34,964,587 12.265 7.153 7.119 7.165 6.979 7.177 4,909,747 7.1215 1.65%
2013-05-24 0 12.12 12.08 12.12 12.04 12.28 5,373,440 65,153,631 12.125 7.037 7.014 7.037 6.991 7.130 9,254,380 7.0403 -1.14%
2013-05-23 0 12.26 12.22 12.26 12.18 12.48 5,912,540 72,592,563 12.278 7.119 7.095 7.119 7.072 7.246 10,182,842 7.1289 -0.97%
2013-05-22 0 12.38 12.38 12.40 12.24 12.56 3,605,783 44,701,248 12.397 7.188 7.188 7.200 7.107 7.293 6,210,042 7.1982 0.00%
2013-05-21 0 12.38 12.42 12.44 12.28 12.74 11,878,521 147,635,541 12.429 7.188 7.212 7.223 7.130 7.397 20,457,723 7.2166 -2.52%
2013-05-20 0 12.70 12.66 12.70 12.42 12.74 5,743,508 72,496,229 12.622 7.374 7.351 7.374 7.212 7.397 9,891,728 7.3290 2.42%
2013-05-16 0 12.40 12.34 12.40 12.16 12.42 5,561,654 68,442,216 12.306 7.200 7.165 7.200 7.061 7.212 9,578,531 7.1454 1.14%
2013-05-15 0 12.26 12.22 12.28 11.86 12.28 9,241,738 112,344,504 12.156 7.119 7.095 7.130 6.886 7.130 15,916,537 7.0584 3.72%
2013-05-14 0 11.82 11.80 11.84 11.64 11.88 6,490,193 76,530,424 11.792 6.863 6.852 6.875 6.759 6.898 11,177,702 6.8467 0.68%
2013-05-13 0 11.74 11.72 11.76 11.52 11.88 8,809,835 102,824,456 11.672 6.817 6.805 6.828 6.689 6.898 15,172,694 6.7769 3.35%
2013-05-10 0 11.36 11.34 11.36 11.20 11.50 5,413,208 61,411,553 11.345 6.596 6.584 6.596 6.503 6.677 9,322,870 6.5872 -0.53%
2013-05-09 0 11.42 11.42 11.46 11.30 11.58 3,947,200 45,194,659 11.450 6.631 6.631 6.654 6.561 6.724 6,798,045 6.6482 -1.21%
2013-05-08 0 11.56 11.56 11.58 11.42 11.60 3,597,534 41,398,159 11.507 6.712 6.712 6.724 6.631 6.735 6,195,835 6.6816 1.05%
2013-05-07 0 11.44 11.42 11.46 11.34 11.50 5,291,440 60,324,562 11.400 6.642 6.631 6.654 6.584 6.677 9,113,156 6.6195 -1.21%
2013-05-06 0 11.58 11.50 11.58 11.44 12.00 6,347,177 73,382,722 11.561 6.724 6.677 6.724 6.642 6.968 10,931,394 6.7130 -1.86%
2013-05-03 0 11.80 11.78 11.80 11.46 11.80 9,869,590 115,199,545 11.672 6.852 6.840 6.852 6.654 6.852 16,997,852 6.7773 2.97%
2013-05-02 0 11.46 11.48 11.50 11.28 11.56 5,914,806 67,743,050 11.453 6.654 6.666 6.677 6.550 6.712 10,186,745 6.6501 1.42%
2013-04-30 0 11.30 11.22 11.32 11.16 11.46 5,072,603 57,301,513 11.296 6.561 6.515 6.573 6.480 6.654 8,736,265 6.5590 -0.70%
2013-04-29 0 11.38 11.36 11.38 11.16 11.56 6,881,655 78,049,341 11.342 6.608 6.596 6.608 6.480 6.712 11,851,896 6.5854 1.07%
2013-04-26 0 11.26 11.24 11.30 11.20 11.50 7,680,220 86,806,966 11.303 6.538 6.526 6.561 6.503 6.677 13,227,220 6.5628 -1.57%
2013-04-25 0 11.44 11.40 11.44 11.30 11.62 3,972,111 45,412,099 11.433 6.642 6.619 6.642 6.561 6.747 6,840,948 6.6383 -0.52%
2013-04-24 0 11.50 11.46 11.50 11.32 11.60 5,548,128 63,585,514 11.461 6.677 6.654 6.677 6.573 6.735 9,555,236 6.6545 2.50%
2013-04-23 0 11.22 11.20 11.22 11.04 11.32 4,089,618 45,752,906 11.188 6.515 6.503 6.515 6.410 6.573 7,043,324 6.4959 -1.23%
2013-04-22 0 11.36 11.30 11.36 11.14 11.52 7,085,311 79,887,840 11.275 6.596 6.561 6.596 6.468 6.689 12,202,641 6.5468 0.00%
2013-04-19 0 11.36 11.30 11.38 10.70 11.40 16,623,109 184,699,847 11.111 6.596 6.561 6.608 6.213 6.619 28,629,066 6.4515 7.78%
2013-04-18 0 10.54 10.48 10.56 10.30 10.60 2,113,883 22,261,637 10.531 6.120 6.085 6.132 5.981 6.155 3,640,624 6.1148 1.35%
2013-04-17 0 10.40 10.38 10.48 10.38 10.66 4,603,221 48,224,454 10.476 6.039 6.027 6.085 6.027 6.190 7,927,874 6.0829 -0.38%
2013-04-16 0 10.44 10.46 10.48 10.36 10.58 4,134,773 43,296,694 10.471 6.062 6.073 6.085 6.015 6.143 7,121,092 6.0801 -1.32%
2013-04-15 0 10.58 10.56 10.60 10.52 10.74 3,663,835 38,927,404 10.625 6.143 6.132 6.155 6.108 6.236 6,310,021 6.1691 -0.56%
2013-04-12 0 10.64 10.64 10.66 10.58 10.84 4,042,068 43,280,381 10.707 6.178 6.178 6.190 6.143 6.294 6,961,431 6.2172 -0.37%
2013-04-11 0 10.68 10.66 10.70 10.62 10.74 8,687,808 92,782,378 10.680 6.201 6.190 6.213 6.166 6.236 14,962,534 6.2010 1.71%
2013-04-10 0 10.50 10.50 10.52 10.30 10.78 12,082,837 127,644,622 10.564 6.097 6.097 6.108 5.981 6.259 20,809,605 6.1339 1.16%
2013-04-09 0 10.38 10.38 10.40 10.26 10.44 3,397,207 35,264,725 10.381 6.027 6.027 6.039 5.957 6.062 5,850,823 6.0273 1.37%
2013-04-08 0 10.24 10.20 10.26 9.950 10.38 6,720,127 68,409,936 10.180 5.946 5.923 5.957 5.777 6.027 11,573,705 5.9108 2.91%
2013-04-05 0 9.950 9.950 10.00 9.830 10.24 8,147,443 81,380,086 9.9884 5.777 5.777 5.806 5.708 5.946 14,031,893 5.7997 -3.02%
2013-04-03 0 10.26 10.22 10.26 10.22 10.60 5,284,000 54,927,240 10.395 5.957 5.934 5.957 5.934 6.155 9,100,343 6.0357 -2.84%
2013-04-02 0 10.56 10.54 10.56 10.38 10.68 3,766,000 39,555,736 10.503 6.132 6.120 6.132 6.027 6.201 6,485,975 6.0987 -0.56%
2013-03-28 0 10.62 10.56 10.62 10.50 10.76 3,594,416 38,091,877 10.598 6.166 6.132 6.166 6.097 6.248 6,190,465 6.1533 -0.56%
2013-03-27 0 10.68 10.60 10.70 10.50 10.80 1,956,404 20,770,426 10.617 6.201 6.155 6.213 6.097 6.271 3,369,407 6.1644 1.14%
2013-03-26 0 10.56 10.56 10.60 10.50 10.68 3,392,444 35,878,427 10.576 6.132 6.132 6.155 6.097 6.201 5,842,620 6.1408 0.38%
2013-03-25 0 10.52 10.50 10.60 10.46 10.74 2,967,332 31,323,389 10.556 6.108 6.097 6.155 6.073 6.236 5,110,473 6.1293 -0.75%
2013-03-22 0 10.60 10.58 10.60 10.50 10.80 6,381,178 67,539,111 10.584 6.155 6.143 6.155 6.097 6.271 10,989,952 6.1455 -1.67%
2013-03-21 0 10.78 10.74 10.80 10.60 10.88 7,937,694 85,529,535 10.775 6.259 6.236 6.271 6.155 6.317 13,670,654 6.2564 0.37%
2013-03-20 0 10.74 10.64 10.76 10.34 10.88 8,614,058 91,216,611 10.589 6.236 6.178 6.248 6.004 6.317 14,835,518 6.1485 2.87%
2013-03-19 0 10.44 10.40 10.44 10.22 10.48 7,899,325 81,502,678 10.318 6.062 6.039 6.062 5.934 6.085 13,604,573 5.9908 0.58%
2013-03-18 0 10.38 10.34 10.36 10.08 10.42 7,421,568 76,087,850 10.252 6.027 6.004 6.015 5.853 6.050 12,781,758 5.9528 -0.19%
2013-03-15 0 10.40 10.38 10.40 10.36 10.62 5,844,220 61,238,582 10.478 6.039 6.027 6.039 6.015 6.166 10,065,179 6.0842 -1.14%
2013-03-14 0 10.52 10.46 10.50 10.22 10.58 4,324,502 44,768,986 10.352 6.108 6.073 6.097 5.934 6.143 7,447,852 6.0110 0.96%
2013-03-13 0 10.42 10.40 10.48 10.32 10.54 4,340,664 45,262,372 10.428 6.050 6.039 6.085 5.992 6.120 7,475,687 6.0546 -1.51%
2013-03-12 0 10.58 10.56 10.60 10.58 10.78 4,633,389 49,551,238 10.694 6.143 6.132 6.155 6.143 6.259 7,979,831 6.2096 -2.22%
2013-03-11 0 10.82 10.80 10.84 10.80 10.96 7,106,992 77,159,968 10.857 6.282 6.271 6.294 6.271 6.364 12,239,981 6.3039 2.27%
2013-03-08 0 10.58 10.58 10.68 10.56 10.74 8,819,204 93,806,764 10.637 6.143 6.143 6.201 6.132 6.236 15,188,830 6.1760 -0.38%
2013-03-07 0 10.62 10.56 10.60 10.42 10.66 6,370,798 67,299,775 10.564 6.166 6.132 6.155 6.050 6.190 10,972,075 6.1337 0.38%
2013-03-06 0 10.58 10.58 10.60 10.56 10.78 4,333,802 46,054,451 10.627 6.143 6.143 6.155 6.132 6.259 7,463,869 6.1703 -0.56%
2013-03-05 0 10.64 10.60 10.68 10.52 10.80 5,935,577 63,265,543 10.659 6.178 6.155 6.201 6.108 6.271 10,222,518 6.1888 -0.37%
2013-03-04 0 10.68 10.62 10.72 10.42 11.00 6,543,360 69,492,196 10.620 6.201 6.166 6.224 6.050 6.387 11,269,269 6.1665 -2.20%
2013-03-01 0 10.92 10.88 10.98 10.74 11.00 4,791,817 52,419,537 10.939 6.341 6.317 6.375 6.236 6.387 8,252,683 6.3518 0.37%
2013-02-28 0 10.88 10.86 10.88 10.32 10.94 10,786,277 115,965,440 10.751 6.317 6.306 6.317 5.992 6.352 18,576,611 6.2426 6.25%
2013-02-27 0 10.24 10.22 10.26 10.12 10.32 5,585,728 57,063,655 10.216 5.946 5.934 5.957 5.876 5.992 9,619,992 5.9318 1.19%
2013-02-26 0 10.12 10.10 10.18 10.04 10.38 6,262,020 63,956,650 10.213 5.876 5.864 5.911 5.830 6.027 10,784,733 5.9303 -3.98%
2013-02-25 0 10.54 10.54 10.58 10.40 10.58 2,723,416 28,646,633 10.519 6.120 6.120 6.143 6.039 6.143 4,690,390 6.1075 0.19%
2013-02-22 0 10.52 10.52 10.54 10.22 10.56 5,299,866 55,519,316 10.476 6.108 6.108 6.120 5.934 6.132 9,127,668 6.0825 1.15%
2013-02-21 0 10.40 10.38 10.44 10.20 10.64 12,637,621 131,423,167 10.399 6.039 6.027 6.062 5.923 6.178 21,765,079 6.0383 -2.80%
2013-02-20 0 10.70 10.64 10.70 10.56 10.96 4,738,507 50,791,255 10.719 6.213 6.178 6.213 6.132 6.364 8,160,870 6.2238 -1.11%
2013-02-19 0 10.82 10.80 10.84 10.76 10.96 5,540,312 60,098,343 10.847 6.282 6.271 6.294 6.248 6.364 9,541,775 6.2984 -0.37%
2013-02-18 0 10.86 10.86 10.90 10.64 10.90 6,772,888 73,216,099 10.810 6.306 6.306 6.329 6.178 6.329 11,664,572 6.2768 -0.91%
2013-02-15 0 10.96 10.92 10.98 10.74 10.98 7,221,762 78,574,018 10.880 6.364 6.341 6.375 6.236 6.375 12,437,643 6.3174 0.92%
2013-02-14 0 10.86 10.86 10.88 10.44 10.86 12,248,650 130,913,812 10.688 6.306 6.306 6.317 6.062 6.306 21,095,176 6.2059 6.68%
2013-02-08 0 10.18 10.16 10.18 10.00 10.48 12,379,421 125,353,132 10.126 5.911 5.899 5.911 5.806 6.085 21,320,396 5.8795 -2.12%
2013-02-07 0 10.40 10.36 10.44 10.34 10.62 3,704,831 38,714,040 10.450 6.039 6.015 6.062 6.004 6.166 6,380,627 6.0674 -1.33%
2013-02-06 0 10.54 10.48 10.54 10.38 10.62 5,817,617 61,009,237 10.487 6.120 6.085 6.120 6.027 6.166 10,019,362 6.0891 2.73%
2013-02-05 0 10.26 10.20 10.26 10.14 10.48 9,374,150 96,076,443 10.249 5.957 5.923 5.957 5.888 6.085 16,144,583 5.9510 -3.21%
2013-02-04 0 10.60 10.56 10.60 10.40 10.62 5,720,193 60,466,832 10.571 6.155 6.132 6.155 6.039 6.166 9,851,574 6.1378 2.12%
2013-02-01 0 10.38 10.36 10.38 10.02 10.42 5,641,376 58,206,179 10.318 6.027 6.015 6.027 5.818 6.050 9,715,832 5.9909 1.96%
2013-01-31 0 10.18 10.10 10.18 9.990 10.20 7,357,408 74,167,070 10.081 5.911 5.864 5.911 5.801 5.923 12,671,259 5.8532 0.79%
2013-01-30 0 10.10 10.10 10.12 9.900 10.20 3,521,777 35,385,178 10.048 5.864 5.864 5.876 5.748 5.923 6,065,363 5.8340 -0.59%
2013-01-29 0 10.16 10.14 10.16 10.00 10.20 3,126,620 31,688,691 10.135 5.899 5.888 5.899 5.806 5.923 5,384,806 5.8848 1.60%
2013-01-28 0 10.00 9.990 10.00 9.900 10.30 10,625,917 107,076,928 10.077 5.806 5.801 5.806 5.748 5.981 18,300,432 5.8511 -1.57%
2013-01-25 0 10.16 10.14 10.18 10.06 10.26 5,743,980 58,194,506 10.131 5.899 5.888 5.911 5.841 5.957 9,892,541 5.8827 0.40%
2013-01-24 0 10.12 10.08 10.18 10.10 10.30 6,385,696 65,135,529 10.200 5.876 5.853 5.911 5.864 5.981 10,997,733 5.9226 -0.59%
2013-01-23 0 10.18 10.16 10.22 9.920 10.30 13,873,967 139,931,497 10.086 5.911 5.899 5.934 5.760 5.981 23,894,370 5.8563 -1.17%
2013-01-22 0 10.30 10.26 10.32 10.26 10.50 6,817,669 70,526,526 10.345 5.981 5.957 5.992 5.957 6.097 11,741,696 6.0065 -1.72%
2013-01-21 0 10.48 10.42 10.50 10.00 10.50 13,911,448 144,053,175 10.355 6.085 6.050 6.097 5.806 6.097 23,958,922 6.0125 3.56%
2013-01-18 0 10.12 10.08 10.12 9.960 10.20 7,310,046 73,672,252 10.078 5.876 5.853 5.876 5.783 5.923 12,589,690 5.8518 1.40%
2013-01-17 0 9.980 9.970 9.990 9.960 10.16 8,882,137 89,036,772 10.024 5.795 5.789 5.801 5.783 5.899 15,297,216 5.8205 -1.19%
2013-01-16 0 10.10 10.06 10.08 9.880 10.10 14,234,980 142,384,626 10.002 5.864 5.841 5.853 5.737 5.864 24,516,123 5.8078 2.33%
2013-01-15 0 9.870 9.850 9.870 9.750 9.870 8,873,310 87,349,906 9.8441 5.731 5.719 5.731 5.661 5.731 15,282,014 5.7159 1.02%
2013-01-14 0 9.770 9.760 9.770 9.630 9.830 8,851,660 86,242,483 9.7431 5.673 5.667 5.673 5.592 5.708 15,244,727 5.6572 -0.10%
2013-01-11 0 9.780 9.760 9.780 9.620 9.810 50,294,252 487,776,916 9.6985 5.679 5.667 5.679 5.586 5.696 86,619,023 5.6313 5.16%
2013-01-10 0 9.300 9.280 9.310 9.020 9.330 25,897,740 239,008,085 9.2289 5.400 5.388 5.406 5.237 5.417 44,602,253 5.3587 3.22%
2013-01-09 0 9.010 9.010 9.030 8.940 9.090 10,748,113 96,727,456 8.9995 5.232 5.232 5.243 5.191 5.278 18,510,884 5.2254 0.11%
2013-01-08 0 9.000 8.990 9.000 8.910 9.140 19,509,795 175,742,618 9.0079 5.226 5.220 5.226 5.173 5.307 33,600,647 5.2303 -0.66%
2013-01-07 0 9.060 9.060 9.080 9.050 9.250 24,023,841 219,177,647 9.1233 5.261 5.261 5.272 5.255 5.371 41,374,940 5.2974 -2.37%
2013-01-04 0 9.280 9.280 9.290 9.000 9.300 27,543,454 252,719,289 9.1753 5.388 5.388 5.394 5.226 5.400 47,436,576 5.3275 3.69%
2013-01-03 0 8.950 8.940 8.950 8.870 9.160 34,239,242 307,988,274 8.9952 5.197 5.191 5.197 5.150 5.319 58,968,363 5.2229 -1.10%
2013-01-02 0 9.050 9.050 9.060 9.000 9.380 24,317,468 222,362,497 9.1441 5.255 5.255 5.261 5.226 5.446 41,880,637 5.3094 -2.69%
2012-12-31 0 9.300 9.290 9.300 8.950 9.300 6,254,000 57,419,360 9.1812 5.400 5.394 5.400 5.197 5.400 10,770,920 5.3310 3.68%
2012-12-28 0 8.970 8.970 9.000 8.940 9.120 16,800,330 151,483,952 9.0167 5.208 5.208 5.226 5.191 5.295 28,934,284 5.2354 -0.99%
2012-12-27 0 9.060 9.050 9.060 9.040 9.360 10,713,840 97,860,681 9.1340 5.261 5.255 5.261 5.249 5.435 18,451,857 5.3036 -2.48%
2012-12-24 0 9.290 9.270 9.290 9.140 9.290 2,240,880 20,723,589 9.2480 5.394 5.383 5.394 5.307 5.394 3,859,344 5.3697 1.53%
2012-12-21 0 9.150 9.120 9.150 9.120 9.310 7,588,529 69,928,851 9.2151 5.313 5.295 5.313 5.295 5.406 13,069,306 5.3506 -1.51%
2012-12-20 0 9.290 9.290 9.300 9.210 9.500 10,993,197 102,299,005 9.3057 5.394 5.394 5.400 5.348 5.516 18,932,978 5.4032 -2.00%
2012-12-19 0 9.480 9.460 9.490 9.430 9.550 3,340,754 31,681,523 9.4833 5.504 5.493 5.510 5.475 5.545 5,753,597 5.5064 0.53%
2012-12-18 0 9.430 9.430 9.440 9.400 9.610 8,052,760 76,303,631 9.4755 5.475 5.475 5.481 5.458 5.580 13,868,826 5.5018 -0.63%
2012-12-17 0 9.490 9.490 9.500 9.470 9.620 5,418,968 51,556,981 9.5142 5.510 5.510 5.516 5.499 5.586 9,332,790 5.5243 -1.35%
2012-12-14 0 9.620 9.610 9.630 9.440 9.630 6,676,668 63,824,722 9.5594 5.586 5.580 5.592 5.481 5.592 11,498,858 5.5505 0.94%
2012-12-13 0 9.530 9.510 9.570 9.480 9.740 7,245,064 69,478,624 9.5898 5.533 5.522 5.557 5.504 5.655 12,477,775 5.5682 -0.52%
2012-12-12 0 9.580 9.530 9.580 9.450 9.600 6,930,558 66,101,977 9.5378 5.563 5.533 5.563 5.487 5.574 11,936,119 5.5380 1.59%
2012-12-11 0 9.430 9.430 9.480 9.420 9.690 9,955,395 94,750,212 9.5175 5.475 5.475 5.504 5.470 5.626 17,145,629 5.5262 -2.78%
2012-12-10 0 9.700 9.660 9.720 9.620 9.820 6,708,085 65,093,067 9.7037 5.632 5.609 5.644 5.586 5.702 11,552,966 5.6343 -0.61%
2012-12-07 0 9.760 9.700 9.760 9.530 9.820 8,573,980 83,507,314 9.7396 5.667 5.632 5.667 5.533 5.702 14,766,494 5.6552 2.52%
2012-12-06 0 9.520 9.520 9.530 9.490 9.660 7,851,218 75,133,456 9.5697 5.528 5.528 5.533 5.510 5.609 13,521,721 5.5565 -0.63%
2012-12-05 0 9.580 9.590 9.600 9.430 9.620 10,397,692 99,318,168 9.5519 5.563 5.568 5.574 5.475 5.586 17,907,373 5.5462 1.70%
2012-12-04 0 9.420 9.400 9.410 9.400 9.720 11,877,652 112,448,942 9.4673 5.470 5.458 5.464 5.458 5.644 20,456,227 5.4971 -2.69%
2012-12-03 0 9.680 9.630 9.670 9.600 9.840 4,481,763 43,559,172 9.7192 5.621 5.592 5.615 5.574 5.713 7,718,694 5.6433 -1.12%
2012-11-30 0 9.790 9.810 9.820 9.730 9.830 6,792,840 66,444,469 9.7815 5.684 5.696 5.702 5.650 5.708 11,698,935 5.6795 -0.81%
2012-11-29 0 9.870 9.870 9.880 9.610 9.880 8,214,964 80,646,848 9.8171 5.731 5.731 5.737 5.580 5.737 14,148,181 5.7002 3.13%
2012-11-28 0 9.570 9.510 9.590 9.480 9.610 2,945,611 28,163,478 9.5612 5.557 5.522 5.568 5.504 5.580 5,073,064 5.5516 -0.42%
2012-11-27 0 9.610 9.530 9.540 9.500 9.620 5,731,962 54,893,332 9.5767 5.580 5.533 5.539 5.516 5.586 9,871,843 5.5606 0.42%
2012-11-26 0 9.570 9.560 9.570 9.440 9.590 3,580,524 34,148,517 9.5373 5.557 5.551 5.557 5.481 5.568 6,166,540 5.5377 0.74%
2012-11-23 0 9.500 9.480 9.500 9.460 9.570 3,524,409 33,479,969 9.4995 5.516 5.504 5.516 5.493 5.557 6,069,896 5.5157 0.32%
2012-11-22 0 9.470 9.440 9.480 9.320 9.520 4,250,889 40,140,066 9.4427 5.499 5.481 5.504 5.412 5.528 7,321,072 5.4828 1.18%
2012-11-21 0 9.360 9.340 9.390 9.220 9.390 5,169,426 48,095,193 9.3038 5.435 5.423 5.452 5.353 5.452 8,903,018 5.4021 0.75%
2012-11-20 0 9.290 9.280 9.290 9.210 9.400 4,516,539 42,160,345 9.3347 5.394 5.388 5.394 5.348 5.458 7,778,587 5.4201 0.87%
2012-11-19 0 9.210 9.230 9.250 9.180 9.350 7,592,390 70,129,572 9.2368 5.348 5.359 5.371 5.330 5.429 13,075,956 5.3632 -0.43%
2012-11-16 0 9.250 9.250 9.260 9.210 9.490 9,450,616 88,041,632 9.3160 5.371 5.371 5.377 5.348 5.510 16,276,276 5.4092 -1.70%
2012-11-15 0 9.410 9.400 9.420 9.210 9.420 3,916,020 36,475,318 9.3144 5.464 5.458 5.470 5.348 5.470 6,744,346 5.4083 -0.11%
2012-11-14 0 9.420 9.400 9.450 9.300 9.450 4,811,194 45,095,574 9.3731 5.470 5.458 5.487 5.400 5.487 8,286,055 5.4423 1.95%
2012-11-13 0 9.240 9.230 9.280 9.230 9.500 4,176,777 38,775,204 9.2835 5.365 5.359 5.388 5.359 5.516 7,193,433 5.3904 -1.91%
2012-11-12 0 9.420 9.380 9.420 9.250 9.490 4,512,564 42,442,170 9.4053 5.470 5.446 5.470 5.371 5.510 7,771,741 5.4611 2.39%
2012-11-09 0 9.200 9.180 9.230 9.170 9.340 6,214,200 57,356,150 9.2299 5.342 5.330 5.359 5.324 5.423 10,702,375 5.3592 -2.23%
2012-11-08 0 9.410 9.410 9.440 9.330 9.560 5,132,996 48,552,918 9.4590 5.464 5.464 5.481 5.417 5.551 8,840,277 5.4922 -2.39%
2012-11-07 0 9.640 9.630 9.660 9.530 9.700 4,567,714 43,929,556 9.6174 5.597 5.592 5.609 5.533 5.632 7,866,723 5.5842 -0.10%
2012-11-06 0 9.650 9.630 9.640 9.460 9.670 5,526,349 52,936,676 9.5790 5.603 5.592 5.597 5.493 5.615 9,517,727 5.5619 0.10%
2012-11-05 0 9.640 9.640 9.650 9.450 9.650 6,331,056 60,671,125 9.5831 5.597 5.597 5.603 5.487 5.603 10,903,629 5.5643 1.69%
2012-11-02 0 9.480 9.480 9.490 9.270 9.490 16,899,619 158,320,886 9.3683 5.504 5.504 5.510 5.383 5.510 29,105,284 5.4396 2.49%
2012-11-01 0 9.250 9.260 9.270 9.070 9.260 7,079,059 65,158,227 9.2044 5.371 5.377 5.383 5.266 5.377 12,191,874 5.3444 0.22%
2012-10-31 0 9.230 9.210 9.220 8.930 9.230 8,078,851 73,646,369 9.1159 5.359 5.348 5.353 5.185 5.359 13,913,761 5.2931 3.36%
2012-10-30 0 8.930 8.930 8.970 8.920 9.070 4,602,895 41,297,145 8.9720 5.185 5.185 5.208 5.179 5.266 7,927,313 5.2095 -0.89%
2012-10-29 0 9.010 9.010 9.020 8.930 9.130 3,795,444 34,327,290 9.0443 5.232 5.232 5.237 5.185 5.301 6,536,684 5.2515 -1.31%
2012-10-26 0 9.130 9.110 9.130 9.000 9.160 7,068,758 64,419,371 9.1133 5.301 5.290 5.301 5.226 5.319 12,174,133 5.2915 1.67%
2012-10-25 0 8.980 8.940 8.990 8.930 9.250 12,477,395 113,150,802 9.0685 5.214 5.191 5.220 5.185 5.371 21,489,131 5.2655 -3.02%
2012-10-24 0 9.260 9.240 9.270 9.130 9.370 9,826,884 91,118,510 9.2724 5.377 5.365 5.383 5.301 5.441 16,924,302 5.3839 0.00%
2012-10-22 0 9.260 9.230 9.240 8.910 9.390 16,862,263 155,874,078 9.2440 5.377 5.359 5.365 5.173 5.452 29,040,948 5.3674 2.66%
2012-10-19 0 9.020 9.010 9.030 9.000 9.400 19,851,914 181,280,716 9.1316 5.237 5.232 5.243 5.226 5.458 34,189,859 5.3022 -4.75%
2012-10-18 0 9.470 9.470 9.480 8.880 9.500 23,749,491 219,619,025 9.2473 5.499 5.499 5.504 5.156 5.516 40,902,442 5.3693 6.52%
2012-10-17 0 8.890 8.820 8.890 8.770 8.910 10,897,250 96,521,720 8.8574 5.162 5.121 5.162 5.092 5.173 18,767,734 5.1430 2.77%
2012-10-16 0 8.650 8.640 8.650 8.510 8.720 13,659,033 117,600,910 8.6098 5.023 5.017 5.023 4.941 5.063 23,524,201 4.9991 -1.14%
2012-10-15 0 8.750 8.750 8.780 8.720 8.980 8,884,000 78,186,798 8.8009 5.081 5.081 5.098 5.063 5.214 15,300,424 5.1101 -1.91%
2012-10-12 0 8.920 8.920 8.940 8.900 9.190 9,281,019 83,307,514 8.9761 5.179 5.179 5.191 5.168 5.336 15,984,188 5.2119 -2.73%
2012-10-11 0 9.170 9.160 9.180 8.860 9.190 5,185,787 47,060,617 9.0749 5.324 5.319 5.330 5.144 5.336 8,931,196 5.2692 2.34%
2012-10-10 0 8.960 8.950 8.970 8.780 9.040 6,231,606 55,604,195 8.9229 5.203 5.197 5.208 5.098 5.249 10,732,352 5.1810 1.24%
2012-10-09 0 8.850 8.860 8.870 8.840 9.040 6,025,096 54,066,469 8.9735 5.139 5.144 5.150 5.133 5.249 10,376,691 5.2104 -1.67%
2012-10-08 0 9.000 8.970 8.980 8.880 9.140 9,500,380 85,604,038 9.0106 5.226 5.208 5.214 5.156 5.307 16,361,982 5.2319 -1.10%
2012-10-05 0 9.100 9.060 9.100 9.040 9.200 9,896,567 90,023,266 9.0964 5.284 5.261 5.284 5.249 5.342 17,044,313 5.2817 -0.87%
2012-10-04 0 9.180 9.140 9.170 8.890 9.250 7,102,177 64,366,926 9.0630 5.330 5.307 5.324 5.162 5.371 12,231,689 5.2623 1.66%
2012-10-03 0 9.030 9.020 9.090 9.010 9.230 5,718,990 51,981,777 9.0893 5.243 5.237 5.278 5.232 5.359 9,849,502 5.2776 -0.99%
2012-09-28 0 9.120 9.130 9.150 8.810 9.150 10,692,916 96,448,942 9.0199 5.295 5.301 5.313 5.115 5.313 18,415,821 5.2373 3.05%
2012-09-27 0 8.850 8.820 8.830 8.700 8.880 8,280,247 72,807,590 8.7929 5.139 5.121 5.127 5.052 5.156 14,260,614 5.1055 -0.45%
2012-09-26 0 8.890 8.860 8.890 8.850 8.960 5,043,712 44,802,583 8.8829 5.162 5.144 5.162 5.139 5.203 8,686,508 5.1577 -1.55%
2012-09-25 0 9.030 8.990 9.020 8.820 9.040 5,133,681 45,738,834 8.9096 5.243 5.220 5.237 5.121 5.249 8,841,456 5.1732 2.15%
2012-09-24 0 8.840 8.810 8.850 8.630 8.920 11,718,250 103,442,672 8.8275 5.133 5.115 5.139 5.011 5.179 20,181,697 5.1256 0.57%
2012-09-21 0 8.790 8.760 8.820 8.740 9.070 7,669,947 68,122,391 8.8817 5.104 5.086 5.121 5.075 5.266 13,209,528 5.1571 -1.12%
2012-09-20 0 8.890 8.890 8.900 8.700 8.950 6,717,243 59,596,907 8.8722 5.162 5.162 5.168 5.052 5.197 11,568,738 5.1515 1.14%
2012-09-19 0 8.790 8.760 8.790 8.710 8.890 4,958,920 43,711,921 8.8148 5.104 5.086 5.104 5.057 5.162 8,540,475 5.1182 -0.23%
2012-09-18 0 8.810 8.790 8.800 8.780 8.900 3,519,443 31,089,515 8.8336 5.115 5.104 5.110 5.098 5.168 6,061,343 5.1291 -0.79%
2012-09-17 0 8.950 8.940 9.000 8.910 9.240 10,383,624 93,530,830 9.0075 5.156 5.150 5.185 5.133 5.323 18,024,115 5.1892 -2.40%
2012-09-14 0 9.170 9.140 9.170 9.070 9.310 11,936,933 109,732,458 9.1927 5.283 5.266 5.283 5.225 5.363 20,720,382 5.2959 2.34%
2012-09-13 0 8.960 8.940 8.970 8.660 8.980 15,032,014 133,902,856 8.9078 5.162 5.150 5.168 4.989 5.173 26,092,889 5.1318 2.75%
2012-09-12 0 8.720 8.710 8.730 8.570 8.750 7,580,592 65,996,906 8.7060 5.024 5.018 5.029 4.937 5.041 13,158,553 5.0155 2.71%
2012-09-11 0 8.490 8.480 8.490 8.360 8.500 5,535,045 46,706,904 8.4384 4.891 4.885 4.891 4.816 4.897 9,607,849 4.8613 0.00%
2012-09-10 0 8.490 8.490 8.500 8.410 8.700 7,250,587 61,961,180 8.5457 4.891 4.891 4.897 4.845 5.012 12,585,723 4.9231 -0.12%
2012-09-07 0 8.500 8.490 8.500 8.250 8.500 15,951,092 133,066,154 8.3421 4.897 4.891 4.897 4.753 4.897 27,688,244 4.8059 4.42%
2012-09-06 0 8.140 8.120 8.130 8.010 8.310 12,139,455 98,950,438 8.1511 4.689 4.678 4.684 4.615 4.787 21,071,924 4.6958 -1.33%
2012-09-05 0 8.250 8.240 8.250 8.210 8.360 4,105,914 34,057,274 8.2947 4.753 4.747 4.753 4.730 4.816 7,127,133 4.7785 -1.32%
2012-09-04 0 8.360 8.360 8.370 8.300 8.420 2,792,949 23,356,082 8.3625 4.816 4.816 4.822 4.782 4.851 4,848,060 4.8176 -0.59%
2012-09-03 0 8.410 8.380 8.450 8.220 8.490 6,504,889 54,708,580 8.4104 4.845 4.828 4.868 4.736 4.891 11,291,324 4.8452 1.82%
2012-08-31 0 8.260 8.250 8.260 8.070 8.260 8,545,606 69,899,263 8.1796 4.759 4.753 4.759 4.649 4.759 14,833,644 4.7122 0.61%
2012-08-30 0 8.210 8.200 8.210 8.190 8.330 4,180,922 34,640,724 8.2854 4.730 4.724 4.730 4.718 4.799 7,257,333 4.7732 -1.44%
2012-08-29 0 8.330 8.320 8.330 8.220 8.390 5,161,485 42,940,167 8.3193 4.799 4.793 4.799 4.736 4.833 8,959,415 4.7927 0.60%
2012-08-28 0 8.280 8.280 8.300 8.230 8.400 3,338,924 27,681,346 8.2905 4.770 4.770 4.782 4.741 4.839 5,795,775 4.7761 -0.60%
2012-08-27 0 8.330 8.320 8.370 8.290 8.580 7,384,846 61,990,321 8.3943 4.799 4.793 4.822 4.776 4.943 12,818,773 4.8359 -1.07%
2012-08-24 0 8.420 8.420 8.480 8.230 8.590 10,573,053 89,192,690 8.4359 4.851 4.851 4.885 4.741 4.949 18,352,930 4.8599 -0.12%
2012-08-23 0 8.430 8.430 8.440 8.320 8.610 11,986,983 101,343,573 8.4545 4.856 4.856 4.862 4.793 4.960 20,807,260 4.8706 0.48%
2012-08-22 0 8.390 8.390 8.400 8.100 8.800 14,187,104 119,488,437 8.4223 4.833 4.833 4.839 4.666 5.070 24,626,276 4.8521 -1.64%
2012-08-21 0 8.530 8.510 8.530 8.460 8.570 7,806,818 66,602,153 8.5313 4.914 4.903 4.914 4.874 4.937 13,551,241 4.9148 1.43%
2012-08-20 0 8.410 8.400 8.410 8.310 8.540 6,226,494 52,343,402 8.4066 4.845 4.839 4.845 4.787 4.920 10,808,081 4.8430 -1.52%
2012-08-17 0 8.540 8.530 8.550 8.340 8.680 11,241,198 95,838,661 8.5257 4.920 4.914 4.926 4.805 5.001 19,512,710 4.9116 -1.16%
2012-08-16 0 8.640 8.630 8.640 8.590 8.960 10,733,967 93,275,872 8.6898 4.977 4.972 4.977 4.949 5.162 18,632,248 5.0062 -4.00%
2012-08-15 0 9.000 8.970 9.000 8.750 9.000 7,115,837 63,186,972 8.8798 5.185 5.168 5.185 5.041 5.185 12,351,821 5.1156 1.81%
2012-08-14 0 8.840 8.850 8.870 8.690 8.870 13,095,657 114,974,874 8.7796 5.093 5.098 5.110 5.006 5.110 22,731,720 5.0579 1.84%
2012-08-13 0 8.680 8.650 8.690 8.430 8.740 15,308,132 131,627,079 8.5985 5.001 4.983 5.006 4.856 5.035 26,572,181 4.9536 2.48%
2012-08-10 0 8.470 8.450 8.470 8.370 8.530 6,968,366 58,939,606 8.4582 4.880 4.868 4.880 4.822 4.914 12,095,838 4.8727 -0.12%
2012-08-09 0 8.480 8.490 8.500 8.400 8.500 4,452,257 37,695,521 8.4666 4.885 4.891 4.897 4.839 4.897 7,728,322 4.8776 0.95%
2012-08-08 0 8.400 8.360 8.400 8.360 8.490 11,606,149 97,613,874 8.4105 4.839 4.816 4.839 4.816 4.891 20,146,200 4.8453 -0.12%
2012-08-07 0 8.410 8.400 8.430 8.150 8.440 13,142,880 109,968,906 8.3672 4.845 4.839 4.856 4.695 4.862 22,813,690 4.8203 2.94%
2012-08-06 0 8.170 8.150 8.180 8.060 8.230 7,368,758 60,198,551 8.1694 4.707 4.695 4.712 4.643 4.741 12,790,847 4.7064 2.25%
2012-08-03 0 7.990 7.990 8.000 7.810 8.060 3,764,266 30,056,893 7.9848 4.603 4.603 4.609 4.499 4.643 6,534,093 4.6000 1.52%
2012-08-02 0 7.870 7.860 7.870 7.850 8.100 5,073,642 40,403,288 7.9634 4.534 4.528 4.534 4.522 4.666 8,806,936 4.5877 -1.01%
2012-08-01 0 7.950 7.940 7.990 7.940 8.190 14,182,535 114,300,891 8.0593 4.580 4.574 4.603 4.574 4.718 24,618,346 4.6429 -1.85%
2012-07-31 0 8.100 8.090 8.110 7.800 8.150 29,852,657 238,396,461 7.9858 4.666 4.661 4.672 4.494 4.695 51,818,876 4.6006 3.58%
2012-07-30 0 7.820 7.810 7.820 7.630 7.910 13,930,409 108,799,131 7.8102 4.505 4.499 4.505 4.396 4.557 24,180,700 4.4994 1.03%
2012-07-27 0 7.740 7.730 7.740 7.650 7.870 8,865,570 68,995,245 7.7824 4.459 4.453 4.459 4.407 4.534 15,389,045 4.4834 2.52%
2012-07-26 0 7.550 7.540 7.550 7.320 7.590 8,225,760 61,785,157 7.5112 4.350 4.344 4.350 4.217 4.373 14,278,449 4.3272 2.03%
2012-07-25 0 7.400 7.380 7.400 7.320 7.670 14,923,402 111,846,242 7.4947 4.263 4.252 4.263 4.217 4.419 25,904,358 4.3177 -0.80%
2012-07-24 0 7.460 7.430 7.460 7.330 7.560 9,622,792 72,014,516 7.4837 4.298 4.280 4.298 4.223 4.355 16,703,447 4.3114 0.81%
2012-07-23 0 7.400 7.380 7.400 7.380 7.700 15,250,793 114,147,995 7.4847 4.263 4.252 4.263 4.252 4.436 26,472,650 4.3119 -4.02%
2012-07-20 0 7.710 7.700 7.730 7.660 7.960 13,011,000 101,143,850 7.7737 4.442 4.436 4.453 4.413 4.586 22,584,770 4.4784 -2.16%
2012-07-19 0 7.880 7.870 7.890 7.780 7.960 23,806,077 187,617,034 7.8811 4.540 4.534 4.545 4.482 4.586 41,323,094 4.5402 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 4.447 4.436 4.442 4.367 4.471 622,134,952 4.3722 -8.10%
2012-07-17 0 8.400 8.380 8.400 8.350 8.520 5,550,000 46,609,782 8.3982 4.839 4.828 4.839 4.810 4.908 9,633,808 4.8381 -0.83%
2012-07-16 0 8.470 8.460 8.470 8.280 8.530 8,087,322 68,256,937 8.4400 4.880 4.874 4.880 4.770 4.914 14,038,145 4.8622 2.29%
2012-07-13 0 8.280 8.270 8.290 8.060 8.380 10,909,587 90,458,035 8.2916 4.770 4.764 4.776 4.643 4.828 18,937,093 4.7768 2.99%
2012-07-12 0 8.040 8.030 8.070 8.000 8.140 6,073,054 48,850,093 8.0437 4.632 4.626 4.649 4.609 4.689 10,541,736 4.6340 -1.23%
2012-07-11 0 8.140 8.150 8.170 7.910 8.180 8,364,673 67,659,051 8.0887 4.689 4.695 4.707 4.557 4.712 14,519,577 4.6598 1.75%
2012-07-10 0 8.000 7.990 8.000 7.910 8.200 11,705,143 93,782,753 8.0121 4.609 4.603 4.609 4.557 4.724 20,318,036 4.6157 0.13%
2012-07-09 0 7.990 7.980 7.990 7.570 8.040 15,395,283 120,432,716 7.8227 4.603 4.597 4.603 4.361 4.632 26,723,459 4.5066 1.14%
2012-07-06 0 7.900 7.880 7.900 7.780 7.950 11,200,038 88,120,632 7.8679 4.551 4.540 4.551 4.482 4.580 19,441,264 4.5327 0.38%
2012-07-05 0 7.870 7.860 7.900 7.500 7.950 16,317,584 127,402,093 7.8077 4.534 4.528 4.551 4.321 4.580 28,324,409 4.4980 4.93%
2012-07-04 0 7.500 7.510 7.520 7.350 7.690 13,673,166 103,577,178 7.5752 4.321 4.326 4.332 4.234 4.430 23,734,172 4.3641 2.18%
2012-07-03 0 7.340 7.340 7.350 7.300 7.460 5,355,600 39,488,160 7.3732 4.229 4.229 4.234 4.206 4.298 9,296,364 4.2477 1.24%
2012-06-29 0 7.250 7.230 7.290 7.120 7.380 5,493,064 39,677,008 7.2231 4.177 4.165 4.200 4.102 4.252 9,534,977 4.1612 0.28%
2012-06-28 0 7.230 7.210 7.230 7.200 7.500 7,833,240 56,949,071 7.2702 4.165 4.154 4.165 4.148 4.321 13,597,104 4.1883 -3.08%
2012-06-27 0 7.460 7.430 7.480 7.200 7.480 8,220,722 60,677,746 7.3811 4.298 4.280 4.309 4.148 4.309 14,269,704 4.2522 4.34%
2012-06-26 0 7.150 7.150 7.180 7.110 7.440 6,510,476 47,104,582 7.2352 4.119 4.119 4.136 4.096 4.286 11,301,023 4.1682 -4.03%
2012-06-25 0 7.450 7.440 7.450 7.280 7.480 6,556,544 48,493,327 7.3962 4.292 4.286 4.292 4.194 4.309 11,380,988 4.2609 2.34%
2012-06-22 0 7.280 7.280 7.300 7.210 7.380 3,654,791 26,709,910 7.3082 4.194 4.194 4.206 4.154 4.252 6,344,064 4.2102 -1.62%
2012-06-21 0 7.400 7.390 7.400 7.310 7.640 6,506,558 48,207,811 7.4091 4.263 4.257 4.263 4.211 4.401 11,294,222 4.2684 -2.50%
2012-06-20 0 7.590 7.550 7.600 7.440 7.630 9,241,797 69,750,779 7.5473 4.373 4.350 4.378 4.286 4.396 16,042,108 4.3480 2.29%
2012-06-19 0 7.420 7.400 7.430 7.190 7.430 8,124,924 59,687,522 7.3462 4.275 4.263 4.280 4.142 4.280 14,103,416 4.2321 2.63%
2012-06-18 0 7.230 7.180 7.230 7.130 7.250 2,763,299 19,881,930 7.1950 4.165 4.136 4.165 4.108 4.177 4,796,593 4.1450 2.55%
2012-06-15 0 7.050 7.040 7.080 7.020 7.150 2,923,377 20,701,152 7.0812 4.061 4.056 4.079 4.044 4.119 5,074,460 4.0795 0.86%
2012-06-14 0 6.990 6.990 7.030 6.980 7.390 6,859,013 48,808,090 7.1159 4.027 4.027 4.050 4.021 4.257 11,906,020 4.0994 -3.45%
2012-06-13 0 7.240 7.230 7.240 7.150 7.300 9,560,776 69,261,024 7.2443 4.171 4.165 4.171 4.119 4.206 16,595,798 4.1734 1.26%
2012-06-12 0 7.150 7.120 7.150 6.930 7.210 7,009,393 49,996,168 7.1327 4.119 4.102 4.119 3.992 4.154 12,167,053 4.1091 1.27%
2012-06-11 0 7.060 7.060 7.070 6.830 7.080 10,001,170 70,040,640 7.0032 4.067 4.067 4.073 3.935 4.079 17,360,243 4.0345 6.97%
2012-06-08 0 6.600 6.590 6.600 6.480 6.720 4,439,533 29,242,845 6.5869 3.802 3.796 3.802 3.733 3.871 7,706,236 3.7947 0.30%
2012-06-07 0 6.580 6.550 6.580 6.530 6.750 3,082,444 20,432,696 6.6287 3.791 3.773 3.791 3.762 3.889 5,350,572 3.8188 0.92%
2012-06-06 0 6.520 6.530 6.540 6.350 6.590 4,104,246 26,739,655 6.5151 3.756 3.762 3.768 3.658 3.796 7,124,237 3.7533 3.16%
2012-06-05 0 6.320 6.320 6.350 6.260 6.530 9,029,829 57,620,923 6.3812 3.641 3.641 3.658 3.606 3.762 15,674,169 3.6762 -0.78%
2012-06-04 0 6.370 6.320 6.350 6.260 6.760 7,773,732 50,001,302 6.4321 3.670 3.641 3.658 3.606 3.894 13,493,809 3.7055 -7.55%
2012-06-01 0 6.890 6.870 6.880 6.770 7.030 9,374,465 64,692,241 6.9009 3.969 3.958 3.964 3.900 4.050 16,272,395 3.9756 -2.82%
2012-05-31 0 7.090 7.210 7.220 6.760 7.220 8,538,694 59,627,869 6.9833 4.085 4.154 4.159 3.894 4.159 14,821,646 4.0230 2.46%
2012-05-30 0 6.920 6.900 6.920 6.730 6.970 8,589,198 58,898,736 6.8573 3.987 3.975 3.987 3.877 4.015 14,909,312 3.9505 0.44%
2012-05-29 0 6.960 6.960 6.970 6.610 6.980 6,813,266 46,060,470 6.7604 3.969 3.969 3.975 3.770 3.981 11,946,766 3.8555 5.30%
2012-05-28 0 6.610 6.620 6.630 6.450 6.660 3,808,164 25,000,123 6.5649 3.770 3.775 3.781 3.678 3.798 6,677,450 3.7440 1.23%
2012-05-25 0 6.530 6.530 6.540 6.420 6.710 4,529,706 29,568,080 6.5276 3.724 3.724 3.730 3.661 3.827 7,942,643 3.7227 -0.46%
2012-05-24 0 6.560 6.540 6.600 6.480 6.750 4,592,000 30,281,640 6.5944 3.741 3.730 3.764 3.696 3.850 8,051,873 3.7608 -1.20%
2012-05-23 0 6.640 6.640 6.650 6.420 6.710 13,435,413 88,996,613 6.6240 3.787 3.787 3.793 3.661 3.827 23,558,413 3.7777 2.47%
2012-05-22 0 6.480 6.470 6.490 6.230 6.590 6,921,000 44,633,240 6.4490 3.696 3.690 3.701 3.553 3.758 12,135,673 3.6779 5.02%
2012-05-21 0 6.170 6.170 6.220 6.060 6.310 5,562,000 34,365,629 6.1786 3.519 3.519 3.547 3.456 3.599 9,752,726 3.5237 -1.28%
2012-05-18 0 6.250 6.190 6.200 5.920 6.390 5,598,380 34,135,875 6.0975 3.564 3.530 3.536 3.376 3.644 9,816,516 3.4774 0.16%
2012-05-17 0 6.240 6.240 6.300 6.220 6.500 8,784,680 55,605,100 6.3298 3.559 3.559 3.593 3.547 3.707 15,403,555 3.6099 -0.95%
2012-05-16 0 6.300 6.300 6.310 6.180 6.640 8,510,299 53,653,875 6.3046 3.593 3.593 3.599 3.524 3.787 14,922,440 3.5955 -6.67%
2012-05-15 0 6.750 6.740 6.750 6.650 6.770 4,077,200 27,328,120 6.7027 3.850 3.844 3.850 3.793 3.861 7,149,193 3.8225 -0.74%
2012-05-14 0 6.800 6.780 6.790 6.780 6.950 2,830,800 19,368,328 6.8420 3.878 3.867 3.872 3.867 3.964 4,963,685 3.9020 -0.44%
2012-05-11 0 6.830 6.830 6.850 6.750 6.860 3,989,531 27,117,858 6.7973 3.895 3.895 3.907 3.850 3.912 6,995,469 3.8765 1.19%
2012-05-10 0 6.750 6.750 6.760 6.640 6.860 5,778,000 38,888,400 6.7304 3.850 3.850 3.855 3.787 3.912 10,131,472 3.8384 -1.32%
2012-05-09 0 6.840 6.840 6.850 6.800 7.000 6,945,559 47,798,156 6.8818 3.901 3.901 3.907 3.878 3.992 12,178,736 3.9247 -3.25%
2012-05-08 0 7.070 7.060 7.070 7.030 7.100 3,668,465 25,846,830 7.0457 4.032 4.026 4.032 4.009 4.049 6,432,494 4.0182 1.43%
2012-05-07 0 6.970 6.970 6.980 6.910 7.100 4,246,311 29,756,909 7.0077 3.975 3.975 3.981 3.941 4.049 7,445,722 3.9965 -2.24%
2012-05-04 0 7.130 7.120 7.160 7.080 7.170 2,382,373 16,978,948 7.1269 4.066 4.061 4.083 4.038 4.089 4,177,388 4.0645 0.56%
2012-05-03 0 7.090 7.080 7.090 7.050 7.280 4,480,312 31,725,643 7.0811 4.043 4.038 4.043 4.021 4.152 7,856,033 4.0384 -2.61%
2012-05-02 0 7.280 7.250 7.280 7.180 7.300 6,459,665 46,610,211 7.2156 4.152 4.135 4.152 4.095 4.163 11,326,742 4.1151 1.53%
2012-04-30 0 7.170 7.150 7.170 6.940 7.180 5,617,786 39,711,596 7.0689 4.089 4.078 4.089 3.958 4.095 9,850,544 4.0314 0.28%
2012-04-27 0 7.150 7.140 7.150 7.080 7.330 4,368,409 31,248,083 7.1532 4.078 4.072 4.078 4.038 4.180 7,659,816 4.0795 -0.56%
2012-04-26 0 7.190 7.190 7.220 7.130 7.250 3,271,131 23,449,235 7.1685 4.100 4.100 4.118 4.066 4.135 5,735,786 4.0882 0.00%
2012-04-25 0 7.190 7.150 7.200 7.100 7.270 3,336,143 23,879,920 7.1579 4.100 4.078 4.106 4.049 4.146 5,849,782 4.0822 -0.42%
2012-04-24 0 7.220 7.200 7.220 7.160 7.300 4,255,000 30,760,101 7.2292 4.118 4.106 4.118 4.083 4.163 7,460,958 4.1228 -0.41%
2012-04-23 0 7.250 7.230 7.240 7.160 7.450 2,414,800 17,547,400 7.2666 4.135 4.123 4.129 4.083 4.249 4,234,247 4.1442 -1.76%
2012-04-20 0 7.380 7.370 7.390 7.350 7.430 1,800,421 13,311,093 7.3933 4.209 4.203 4.215 4.192 4.237 3,156,960 4.2164 -0.54%
2012-04-19 0 7.420 7.400 7.430 7.230 7.430 3,184,465 23,552,276 7.3960 4.232 4.220 4.237 4.123 4.237 5,583,821 4.2179 1.09%
2012-04-18 0 7.340 7.340 7.350 7.250 7.450 5,111,393 37,633,639 7.3627 4.186 4.186 4.192 4.135 4.249 8,962,606 4.1990 0.14%
2012-04-17 0 7.330 7.320 7.330 7.200 7.340 5,695,595 41,712,281 7.3236 4.180 4.175 4.180 4.106 4.186 9,986,979 4.1767 0.00%
2012-04-16 0 7.330 7.330 7.340 7.160 7.400 4,022,406 29,551,514 7.3467 4.180 4.180 4.186 4.083 4.220 7,053,114 4.1899 0.55%
2012-04-13 0 7.290 7.290 7.300 7.100 7.300 5,829,614 42,204,822 7.2397 4.158 4.158 4.163 4.049 4.163 10,221,975 4.1288 1.39%
2012-04-12 0 7.190 7.140 7.190 7.060 7.200 4,653,526 33,264,181 7.1482 4.100 4.072 4.100 4.026 4.106 8,159,756 4.0766 0.98%
2012-04-11 0 7.120 7.100 7.150 6.960 7.200 3,894,139 27,741,978 7.1240 4.061 4.049 4.078 3.969 4.106 6,828,204 4.0629 0.42%
2012-04-10 0 7.090 7.080 7.110 7.080 7.270 4,311,194 30,732,673 7.1286 4.043 4.038 4.055 4.038 4.146 7,559,491 4.0654 -3.14%
2012-04-05 0 7.320 7.290 7.300 7.160 7.360 3,861,054 28,116,331 7.2820 4.175 4.158 4.163 4.083 4.197 6,770,191 4.1530 0.00%
2012-04-03 0 7.320 7.310 7.320 7.280 7.410 6,678,125 49,173,002 7.3633 4.175 4.169 4.175 4.152 4.226 11,709,802 4.1993 0.55%
2012-04-02 0 7.280 7.290 7.300 7.210 7.340 6,379,461 46,553,013 7.2973 4.152 4.158 4.163 4.112 4.186 11,186,108 4.1617 0.69%
2012-03-30 0 7.230 7.180 7.220 7.050 7.280 5,925,488 42,601,817 7.1896 4.123 4.095 4.118 4.021 4.152 10,390,086 4.1002 1.12%
2012-03-29 0 7.150 7.120 7.150 7.080 7.380 7,556,445 54,114,420 7.1614 4.078 4.061 4.078 4.038 4.209 13,249,898 4.0841 -2.05%
2012-03-28 0 7.300 7.270 7.300 7.150 7.460 5,312,804 38,711,644 7.2865 4.163 4.146 4.163 4.078 4.254 9,315,771 4.1555 -2.67%
2012-03-27 0 7.500 7.500 7.510 7.380 7.550 9,104,891 68,166,081 7.4868 4.277 4.277 4.283 4.209 4.306 15,965,031 4.2697 2.88%
2012-03-26 0 7.290 7.290 7.350 7.220 7.440 4,103,058 30,189,938 7.3579 4.158 4.158 4.192 4.118 4.243 7,194,534 4.1962 0.14%
2012-03-23 0 7.280 7.260 7.270 7.120 7.300 6,499,162 46,955,740 7.2249 4.152 4.140 4.146 4.061 4.163 11,395,998 4.1204 1.39%
2012-03-22 0 7.180 7.150 7.200 7.080 7.290 3,209,715 23,106,977 7.1991 4.095 4.078 4.106 4.038 4.158 5,628,096 4.1056 0.98%
2012-03-21 0 7.110 7.090 7.130 6.940 7.410 11,767,558 83,749,956 7.1170 4.055 4.043 4.066 3.958 4.226 20,633,902 4.0589 -2.87%
2012-03-20 0 7.320 7.260 7.300 7.260 7.440 6,410,668 47,086,909 7.3451 4.175 4.140 4.163 4.140 4.243 11,240,828 4.1889 -0.14%
2012-03-19 0 7.330 7.300 7.350 7.250 7.450 5,685,494 41,738,439 7.3412 4.180 4.163 4.192 4.135 4.249 9,969,267 4.1867 -0.27%
2012-03-16 0 7.350 7.350 7.360 7.310 7.440 10,027,845 73,911,126 7.3706 4.192 4.192 4.197 4.169 4.243 17,583,391 4.2035 -0.27%
2012-03-15 0 7.370 7.330 7.340 7.240 7.510 5,666,722 41,607,507 7.3424 4.203 4.180 4.186 4.129 4.283 9,936,351 4.1874 -0.67%
2012-03-14 0 7.420 7.410 7.420 7.400 7.650 3,472,497 26,054,119 7.5030 4.232 4.226 4.232 4.220 4.363 6,088,873 4.2790 -0.80%
2012-03-13 0 7.480 7.460 7.480 7.420 7.670 5,958,096 44,875,258 7.5318 4.266 4.254 4.266 4.232 4.374 10,447,263 4.2954 -0.66%
2012-03-12 0 7.530 7.520 7.550 7.440 7.690 3,821,783 28,878,729 7.5563 4.294 4.289 4.306 4.243 4.386 6,701,331 4.3094 -1.05%
2012-03-09 0 7.610 7.590 7.610 7.500 7.650 9,074,561 68,737,352 7.5747 4.340 4.329 4.340 4.277 4.363 15,911,849 4.3199 1.47%
2012-03-08 0 7.500 7.470 7.500 7.360 7.600 9,239,014 69,157,451 7.4854 4.277 4.260 4.277 4.197 4.334 16,200,210 4.2689 3.16%
2012-03-07 0 7.270 7.270 7.310 6.950 7.500 9,645,224 69,930,070 7.2502 4.146 4.146 4.169 3.964 4.277 16,912,481 4.1348 1.82%
2012-03-06 0 7.140 7.140 7.180 7.120 7.380 5,464,584 39,244,109 7.1815 4.072 4.072 4.095 4.061 4.209 9,581,911 4.0956 -3.38%
2012-03-05 0 7.390 7.370 7.400 7.320 7.590 10,173,193 75,778,575 7.4488 4.215 4.203 4.220 4.175 4.329 17,838,252 4.2481 0.82%
2012-03-02 0 7.330 7.320 7.340 6.960 7.360 12,215,645 88,467,641 7.2422 4.180 4.175 4.186 3.969 4.197 21,419,603 4.1302 6.54%
2012-03-01 0 6.880 6.860 6.900 6.840 7.000 2,375,325 16,401,778 6.9051 3.924 3.912 3.935 3.901 3.992 4,165,029 3.9380 -2.96%
2012-02-29 0 7.090 7.080 7.090 6.820 7.100 11,792,721 82,356,621 6.9837 4.043 4.038 4.043 3.889 4.049 20,678,024 3.9828 2.75%
2012-02-28 0 6.900 6.860 6.900 6.710 6.920 3,192,143 21,745,922 6.8123 3.935 3.912 3.935 3.827 3.946 5,597,284 3.8851 2.53%
2012-02-27 0 6.730 6.720 6.770 6.680 6.920 3,187,010 21,732,079 6.8190 3.838 3.832 3.861 3.810 3.946 5,588,284 3.8889 -0.88%
2012-02-24 0 6.790 6.770 6.790 6.670 6.950 5,377,298 36,562,438 6.7994 3.872 3.861 3.872 3.804 3.964 9,428,859 3.8777 -0.88%
2012-02-23 0 6.850 6.830 6.850 6.770 6.940 4,205,343 28,791,404 6.8464 3.907 3.895 3.907 3.861 3.958 7,373,886 3.9045 0.00%
2012-02-22 0 6.850 6.850 6.860 6.820 6.960 10,141,992 69,683,801 6.8708 3.907 3.907 3.912 3.889 3.969 17,783,543 3.9184 -1.58%
2012-02-21 0 6.960 6.960 7.000 6.930 7.080 11,438,905 80,275,819 7.0178 3.969 3.969 3.992 3.952 4.038 20,057,623 4.0023 -0.85%
2012-02-20 0 7.020 6.990 7.020 6.870 7.100 10,246,685 71,931,553 7.0200 4.004 3.986 4.004 3.918 4.049 17,967,117 4.0035 2.78%
2012-02-17 0 6.830 6.830 6.840 6.580 6.840 11,337,746 76,670,148 6.7624 3.895 3.895 3.901 3.753 3.901 19,880,245 3.8566 4.12%
2012-02-16 0 6.560 6.520 6.550 6.440 6.680 3,743,152 24,391,690 6.5164 3.741 3.718 3.735 3.673 3.810 6,563,455 3.7163 -1.65%
2012-02-15 0 6.670 6.660 6.680 6.440 6.690 5,146,218 33,992,335 6.6053 3.804 3.798 3.810 3.673 3.815 9,023,670 3.7670 3.25%
2012-02-14 0 6.460 6.470 6.480 6.340 6.600 5,407,457 34,814,356 6.4382 3.684 3.690 3.696 3.616 3.764 9,481,741 3.6717 -2.27%
2012-02-13 0 6.610 6.590 6.600 6.540 6.720 4,174,365 27,550,516 6.5999 3.770 3.758 3.764 3.730 3.832 7,319,568 3.7640 -0.75%
2012-02-10 0 6.660 6.650 6.670 6.550 6.850 15,556,055 104,733,643 6.7327 3.798 3.793 3.804 3.735 3.907 27,276,867 3.8397 0.30%
2012-02-09 0 6.640 6.580 6.600 6.200 6.650 5,029,334 32,954,938 6.5525 3.787 3.753 3.764 3.536 3.793 8,818,719 3.7369 0.61%
2012-02-08 0 6.600 6.580 6.600 6.400 6.650 9,908,333 64,737,426 6.5336 3.764 3.753 3.764 3.650 3.793 17,373,832 3.7261 1.69%
2012-02-07 0 6.490 6.480 6.490 6.340 6.900 14,632,042 95,227,873 6.5082 3.701 3.696 3.701 3.616 3.935 25,656,650 3.7116 -1.67%
2012-02-06 0 6.600 6.560 6.590 6.380 6.720 8,602,196 56,164,230 6.5291 3.764 3.741 3.758 3.639 3.832 15,083,577 3.7235 -1.49%
2012-02-03 0 6.700 6.650 6.700 6.410 6.740 14,441,543 95,795,310 6.6333 3.821 3.793 3.821 3.656 3.844 25,322,619 3.7830 4.85%
2012-02-02 0 6.390 6.360 6.380 6.100 6.390 5,981,933 37,546,416 6.2766 3.644 3.627 3.639 3.479 3.644 10,489,060 3.5796 4.24%
2012-02-01 0 6.130 6.110 6.130 6.100 6.200 3,514,237 21,588,217 6.1431 3.496 3.485 3.496 3.479 3.536 6,162,062 3.5034 -0.33%
2012-01-31 0 6.150 6.130 6.150 6.010 6.150 4,970,021 30,315,527 6.0997 3.507 3.496 3.507 3.428 3.507 8,714,716 3.4787 1.99%
2012-01-30 0 6.030 6.000 6.040 5.990 6.150 7,358,327 44,442,905 6.0398 3.439 3.422 3.445 3.416 3.507 12,902,507 3.4445 -1.95%
2012-01-27 0 6.150 6.150 6.160 5.980 6.160 4,009,367 24,376,631 6.0799 3.507 3.507 3.513 3.410 3.513 7,030,251 3.4674 0.49%
2012-01-26 0 6.120 6.090 6.130 6.020 6.200 5,521,804 33,449,589 6.0577 3.490 3.473 3.496 3.433 3.536 9,682,244 3.4547 2.00%
2012-01-20 0 6.000 5.980 5.990 5.850 6.100 6,745,798 40,310,842 5.9757 3.422 3.410 3.416 3.336 3.479 11,828,464 3.4080 0.67%
2012-01-19 0 5.960 5.950 5.970 5.850 5.980 6,560,718 38,825,639 5.9179 3.399 3.393 3.405 3.336 3.410 11,503,934 3.3750 1.88%
2012-01-18 0 5.850 5.830 5.850 5.670 5.920 8,834,493 51,354,741 5.8130 3.336 3.325 3.336 3.234 3.376 15,490,900 3.3152 0.86%
2012-01-17 0 5.800 5.800 5.810 5.600 5.810 8,304,931 47,411,358 5.7088 3.308 3.308 3.313 3.194 3.313 14,562,336 3.2558 3.94%
2012-01-16 0 5.580 5.560 5.580 5.520 5.630 2,310,104 12,903,483 5.5857 3.182 3.171 3.182 3.148 3.211 4,050,667 3.1855 -0.89%
2012-01-13 0 5.630 5.610 5.630 5.550 5.730 3,316,400 18,651,428 5.6240 3.211 3.199 3.211 3.165 3.268 5,815,163 3.2074 -0.71%
2012-01-12 0 5.670 5.610 5.680 5.580 5.800 7,389,999 41,905,837 5.6706 3.234 3.199 3.239 3.182 3.308 12,958,042 3.2340 -1.05%
2012-01-11 0 5.730 5.720 5.730 5.640 5.790 9,580,932 54,931,174 5.7334 3.268 3.262 3.268 3.217 3.302 16,799,748 3.2698 2.32%
2012-01-10 0 5.600 5.590 5.620 5.440 5.630 3,656,147 20,345,636 5.5648 3.194 3.188 3.205 3.102 3.211 6,410,895 3.1736 2.94%
2012-01-09 0 5.440 5.440 5.480 5.280 5.480 1,570,000 8,441,700 5.3769 3.102 3.102 3.125 3.011 3.125 2,752,927 3.0664 1.49%
2012-01-06 0 5.360 5.360 5.370 5.250 5.480 1,543,200 8,255,208 5.3494 3.057 3.057 3.063 2.994 3.125 2,705,934 3.0508 -2.55%
2012-01-05 0 5.500 5.490 5.500 5.470 5.580 1,898,472 10,485,471 5.5231 3.137 3.131 3.137 3.120 3.182 3,328,888 3.1498 0.18%
2012-01-04 0 5.490 5.490 5.500 5.480 5.680 3,916,471 21,631,303 5.5232 3.131 3.131 3.137 3.125 3.239 6,867,362 3.1499 -2.49%
2012-01-03 0 5.630 5.580 5.630 5.540 5.650 4,025,487 22,577,039 5.6085 3.211 3.182 3.211 3.159 3.222 7,058,517 3.1986 2.18%
2011-12-30 0 5.510 5.510 5.540 5.410 5.600 3,411,934 18,790,005 5.5071 3.142 3.142 3.159 3.085 3.194 5,982,678 3.1407 0.92%
2011-12-29 0 5.460 5.450 5.470 5.340 5.500 2,971,024 16,105,987 5.4210 3.114 3.108 3.120 3.045 3.137 5,209,562 3.0916 0.00%
2011-12-28 0 5.460 5.470 5.480 5.370 5.600 3,197,442 17,468,832 5.4634 3.114 3.120 3.125 3.063 3.194 5,606,576 3.1158 -0.36%
2011-12-23 0 5.480 5.450 5.480 5.360 5.490 3,599,274 19,613,539 5.4493 3.125 3.108 3.125 3.057 3.131 6,311,171 3.1077 2.62%
2011-12-22 0 5.340 5.340 5.360 5.230 5.380 3,245,448 17,315,227 5.3352 3.045 3.045 3.057 2.983 3.068 5,690,752 3.0427 0.75%
2011-12-21 0 5.300 5.310 5.330 5.210 5.330 7,031,385 37,241,747 5.2965 3.023 3.028 3.040 2.971 3.040 12,329,228 3.0206 3.52%
2011-12-20 0 5.120 5.100 5.170 5.040 5.220 3,237,739 16,691,270 5.1552 2.920 2.909 2.948 2.874 2.977 5,677,235 2.9400 -0.19%
2011-12-19 0 5.130 5.100 5.160 5.050 5.260 3,302,388 16,888,991 5.1142 2.926 2.909 2.943 2.880 3.000 5,790,594 2.9166 -2.47%
2011-12-16 0 5.260 5.230 5.260 4.910 5.280 6,687,492 34,302,185 5.1293 3.000 2.983 3.000 2.800 3.011 11,726,227 2.9253 5.84%
2011-12-15 0 4.970 4.980 5.040 4.950 5.120 5,172,379 26,035,134 5.0335 2.834 2.840 2.874 2.823 2.920 9,069,542 2.8706 -3.12%
2011-12-14 0 5.130 5.100 5.120 5.040 5.280 7,548,431 38,698,469 5.1267 2.926 2.909 2.920 2.874 3.011 13,235,846 2.9238 -3.02%
2011-12-13 0 5.290 5.280 5.290 5.180 5.440 6,771,574 35,773,029 5.2828 3.017 3.011 3.017 2.954 3.102 11,873,661 3.0128 -3.99%
2011-12-12 0 5.510 5.500 5.540 5.440 5.700 4,859,511 26,916,864 5.5390 3.142 3.137 3.159 3.102 3.251 8,520,942 3.1589 0.73%
2011-12-09 0 5.470 5.460 5.490 5.420 5.610 2,994,721 16,460,800 5.4966 3.120 3.114 3.131 3.091 3.199 5,251,113 3.1347 -4.20%
2011-12-08 0 5.710 5.660 5.710 5.620 5.820 2,706,428 15,332,008 5.6650 3.256 3.228 3.256 3.205 3.319 4,745,604 3.2308 -0.87%
2011-12-07 0 5.760 5.720 5.760 5.620 5.770 4,438,398 25,288,148 5.6976 3.285 3.262 3.285 3.205 3.291 7,782,538 3.2493 1.77%
2011-12-06 0 5.660 5.660 5.670 5.590 5.770 4,636,000 26,276,840 5.6680 3.228 3.228 3.234 3.188 3.291 8,129,025 3.2325 -2.41%
2011-12-05 0 5.800 5.750 5.820 5.610 5.840 7,172,000 41,218,180 5.7471 3.308 3.279 3.319 3.199 3.331 12,575,791 3.2776 0.52%
2011-12-02 0 5.770 5.740 5.800 5.590 5.800 6,445,239 36,772,098 5.7053 3.291 3.274 3.308 3.188 3.308 11,301,447 3.2538 1.23%
2011-12-01 0 5.700 5.680 5.710 5.600 5.840 12,281,454 70,230,923 5.7185 3.251 3.239 3.256 3.194 3.331 21,534,996 3.2612 9.62%
2011-11-30 0 5.200 5.160 5.220 5.070 5.260 8,579,000 44,232,882 5.1559 2.966 2.943 2.977 2.891 3.000 15,042,904 2.9404 0.78%
2011-11-29 0 5.160 5.150 5.160 4.960 5.200 11,590,000 59,326,040 5.1187 2.943 2.937 2.943 2.829 2.966 20,322,562 2.9192 4.45%
2011-11-28 0 4.940 4.920 4.940 4.820 4.990 5,627,563 27,602,835 4.9049 2.817 2.806 2.817 2.749 2.846 9,867,687 2.7973 2.92%
2011-11-25 0 4.800 4.800 4.810 4.800 5.000 3,920,832 19,072,433 4.8644 2.737 2.737 2.743 2.737 2.852 6,875,009 2.7742 -4.19%
2011-11-24 0 5.010 5.000 5.040 4.840 5.100 7,338,597 36,793,843 5.0137 2.857 2.852 2.874 2.760 2.909 12,867,911 2.8593 2.24%
2011-11-23 0 4.900 4.890 4.920 4.880 5.080 5,560,240 27,657,044 4.9741 2.794 2.789 2.806 2.783 2.897 9,749,639 2.8367 -4.48%
2011-11-22 0 5.130 5.130 5.140 4.780 5.180 14,266,764 71,531,711 5.0139 2.926 2.926 2.931 2.726 2.954 25,016,151 2.8594 3.22%
2011-11-21 0 4.970 4.950 4.970 4.860 5.420 18,651,247 92,932,105 4.9826 2.834 2.823 2.834 2.772 3.091 32,704,152 2.8416 -8.97%
2011-11-18 0 5.460 5.440 5.490 5.280 5.630 12,894,776 69,944,290 5.4242 3.114 3.102 3.131 3.011 3.211 22,610,430 3.0935 -5.04%
2011-11-17 0 5.750 5.710 5.770 5.630 5.880 2,116,204 12,177,916 5.7546 3.279 3.256 3.291 3.211 3.353 3,710,672 3.2819 -0.35%
2011-11-16 0 5.770 5.700 5.790 5.700 5.920 6,552,400 38,221,242 5.8332 3.291 3.251 3.302 3.251 3.376 11,489,349 3.3267 -0.52%
2011-11-15 0 5.800 5.790 5.800 5.730 5.910 8,465,197 49,285,306 5.8221 3.308 3.302 3.308 3.268 3.370 14,843,355 3.3204 -1.69%
2011-11-14 0 5.900 5.860 5.880 5.840 6.310 14,308,400 85,462,518 5.9729 3.365 3.342 3.353 3.331 3.599 25,089,158 3.4064 -3.59%
2011-11-11 0 6.120 6.100 6.110 5.800 6.250 7,558,006 45,668,331 6.0424 3.490 3.479 3.485 3.308 3.564 13,252,635 3.4460 4.08%
2011-11-10 0 5.880 5.860 5.870 5.790 6.060 9,886,879 58,467,601 5.9137 3.353 3.342 3.348 3.302 3.456 17,336,213 3.3726 -7.55%
2011-11-09 0 6.360 6.330 6.350 6.240 6.550 5,813,409 36,909,988 6.3491 3.627 3.610 3.621 3.559 3.735 10,193,560 3.6209 0.63%
2011-11-08 0 6.320 6.320 6.340 6.210 6.480 6,984,805 44,378,713 6.3536 3.604 3.604 3.616 3.542 3.696 12,247,552 3.6235 0.00%
2011-11-07 0 6.320 6.290 6.400 6.280 6.540 3,730,321 23,826,829 6.3873 3.604 3.587 3.650 3.581 3.730 6,540,956 3.6427 -2.17%
2011-11-04 0 6.460 6.430 6.470 6.340 6.600 8,913,928 57,600,453 6.4618 3.684 3.667 3.690 3.616 3.764 15,630,186 3.6852 3.03%
2011-11-03 0 6.270 6.240 6.300 6.110 6.450 5,964,290 37,316,510 6.2567 3.576 3.559 3.593 3.485 3.678 10,458,124 3.5682 0.32%
2011-11-02 0 6.250 6.250 6.280 5.690 6.380 16,100,562 96,917,239 6.0195 3.564 3.564 3.581 3.245 3.639 28,231,636 3.4329 3.48%
2011-11-01 0 6.040 5.980 6.040 5.710 6.070 9,286,353 54,884,909 5.9103 3.445 3.410 3.445 3.256 3.462 16,283,217 3.3706 -1.15%
2011-10-31 0 6.110 6.100 6.110 5.990 6.360 7,998,448 48,598,424 6.0760 3.485 3.479 3.485 3.416 3.627 14,024,931 3.4651 -1.77%
2011-10-28 0 6.220 6.190 6.250 6.050 6.840 19,477,359 123,386,752 6.3349 3.547 3.530 3.564 3.450 3.901 34,152,703 3.6128 -4.75%
2011-10-27 0 6.530 6.550 6.560 6.200 6.690 16,122,450 105,748,388 6.5591 3.724 3.735 3.741 3.536 3.815 28,270,016 3.7407 5.15%
2011-10-26 0 6.210 6.190 6.210 5.690 6.260 10,385,202 62,240,567 5.9932 3.542 3.530 3.542 3.245 3.570 18,210,001 3.4179 8.00%
2011-10-25 0 5.750 5.730 5.740 5.680 5.890 8,874,488 50,743,507 5.7179 3.279 3.268 3.274 3.239 3.359 15,561,029 3.2609 -0.69%
2011-10-24 0 5.790 5.760 5.810 5.500 5.840 9,071,606 51,483,383 5.6752 3.302 3.285 3.313 3.137 3.331 15,906,667 3.2366 8.02%
2011-10-21 0 5.360 5.360 5.410 5.130 5.540 12,632,600 68,152,772 5.3950 3.057 3.057 3.085 2.926 3.159 22,150,716 3.0768 4.69%
2011-10-20 0 5.120 5.070 5.120 4.960 5.330 8,861,000 45,256,180 5.1073 2.920 2.891 2.920 2.829 3.040 15,537,379 2.9127 -0.58%
2011-10-19 0 5.150 5.070 5.150 5.060 5.680 6,344,812 34,351,606 5.4141 2.937 2.891 2.937 2.886 3.239 11,125,352 3.0877 -3.56%
2011-10-18 0 5.340 5.360 5.370 5.280 5.680 6,080,500 32,593,280 5.3603 3.045 3.057 3.063 3.011 3.239 10,661,893 3.0570 -8.56%
2011-10-17 0 5.840 5.830 5.900 5.710 5.920 8,050,579 46,959,513 5.8331 3.331 3.325 3.365 3.256 3.376 14,116,341 3.3266 6.18%
2011-10-14 0 5.500 5.490 5.510 5.430 5.890 15,238,802 85,032,817 5.5800 3.137 3.131 3.142 3.097 3.359 26,720,578 3.1823 -7.25%
2011-10-13 0 5.930 5.920 5.940 5.760 5.950 13,424,233 78,942,141 5.8806 3.382 3.376 3.388 3.285 3.393 23,538,810 3.3537 5.89%
2011-10-12 0 5.600 5.580 5.650 5.200 5.650 9,804,000 53,793,106 5.4869 3.194 3.182 3.222 2.966 3.222 17,190,888 3.1292 3.51%
2011-10-11 0 5.410 5.350 5.420 5.300 5.660 21,427,188 117,746,525 5.4952 3.085 3.051 3.091 3.023 3.228 37,571,644 3.1339 9.51%
2011-10-10 0 4.940 4.930 4.960 4.740 5.180 13,065,431 64,569,242 4.9420 2.817 2.812 2.829 2.703 2.954 22,909,666 2.8184 -0.60%
2011-10-07 0 4.970 4.940 4.980 4.460 5.050 27,956,635 135,547,686 4.8485 2.834 2.817 2.840 2.544 2.880 49,020,746 2.7651 18.05%
2011-10-06 0 4.210 4.200 4.210 3.910 4.300 14,285,242 59,657,615 4.1762 2.401 2.395 2.401 2.230 2.452 25,048,552 2.3817 11.67%
2011-10-04 0 3.770 3.750 3.800 3.690 3.980 13,999,249 53,651,881 3.8325 2.150 2.139 2.167 2.104 2.270 24,547,075 2.1857 -2.08%
2011-10-03 0 3.850 3.850 3.860 3.420 3.950 16,086,254 60,048,240 3.7329 2.196 2.196 2.201 1.950 2.253 28,206,548 2.1289 -7.45%
2011-09-30 0 4.160 4.080 4.150 4.020 4.470 8,966,120 37,403,217 4.1716 2.372 2.327 2.367 2.293 2.549 15,721,702 2.3791 -6.94%
2011-09-28 0 4.470 4.490 4.500 4.330 4.680 15,141,904 67,987,650 4.4900 2.549 2.561 2.566 2.469 2.669 26,550,671 2.5607 4.20%
2011-09-27 0 4.290 4.270 4.280 4.160 4.350 13,385,681 56,829,659 4.2456 2.447 2.435 2.441 2.372 2.481 23,471,210 2.4212 4.13%
2011-09-26 0 4.120 4.120 4.130 4.090 4.750 13,300,370 58,660,595 4.4104 2.350 2.350 2.355 2.333 2.709 23,321,621 2.5153 -9.25%
2011-09-23 0 4.540 4.530 4.540 4.250 4.700 10,537,486 46,609,929 4.4232 2.589 2.583 2.589 2.424 2.680 18,477,024 2.5226 1.11%
2011-09-22 0 4.490 4.480 4.490 4.470 4.800 5,906,968 27,092,226 4.5865 2.561 2.555 2.561 2.549 2.737 10,357,612 2.6157 -9.48%
2011-09-21 0 4.960 4.950 4.980 4.780 5.170 7,425,645 36,812,634 4.9575 2.829 2.823 2.840 2.726 2.948 13,020,546 2.8273 2.06%
2011-09-20 0 4.860 4.860 4.870 4.670 4.960 12,618,534 60,794,201 4.8178 2.772 2.772 2.777 2.663 2.829 22,126,051 2.7476 -0.61%
2011-09-19 0 4.950 4.910 4.950 4.810 5.300 16,046,941 79,077,476 4.9279 2.789 2.766 2.789 2.710 2.986 28,482,861 2.7763 -8.50%
2011-09-16 0 5.410 5.400 5.410 5.400 5.560 3,581,188 19,461,889 5.4345 3.048 3.042 3.048 3.042 3.132 6,356,506 3.0617 0.37%
2011-09-15 0 5.390 5.290 5.420 5.230 5.470 10,873,001 58,158,299 5.3489 3.037 2.980 3.054 2.947 3.082 19,299,266 3.0135 3.45%
2011-09-14 0 5.210 5.210 5.220 5.080 5.550 14,177,427 74,730,468 5.2711 2.935 2.935 2.941 2.862 3.127 25,164,527 2.9697 -2.43%
2011-09-12 0 5.340 5.320 5.340 5.310 5.560 4,862,999 26,365,109 5.4216 3.008 2.997 3.008 2.992 3.132 8,631,684 3.0545 -6.32%
2011-09-09 0 5.700 5.690 5.700 5.600 5.780 2,142,000 12,264,660 5.7258 3.211 3.206 3.211 3.155 3.256 3,801,989 3.2259 0.53%
2011-09-08 0 5.670 5.650 5.710 5.600 5.900 8,180,560 46,824,558 5.7239 3.194 3.183 3.217 3.155 3.324 14,520,260 3.2248 -2.24%
2011-09-07 0 5.800 5.800 5.810 5.650 5.870 6,082,270 35,273,092 5.7993 3.268 3.268 3.273 3.183 3.307 10,795,855 3.2673 2.65%
2011-09-06 0 5.650 5.630 5.650 5.500 5.820 14,418,417 81,602,000 5.6596 3.183 3.172 3.183 3.099 3.279 25,592,278 3.1885 -5.20%
2011-09-05 0 5.960 5.960 5.970 5.900 6.200 4,888,334 29,221,130 5.9777 3.358 3.358 3.363 3.324 3.493 8,676,653 3.3678 -4.79%
2011-09-02 0 6.260 6.230 6.260 6.160 6.400 5,301,335 33,039,966 6.2324 3.527 3.510 3.527 3.470 3.606 9,409,718 3.5113 -1.57%
2011-09-01 0 6.360 6.350 6.380 6.300 6.900 12,276,525 79,194,648 6.4509 3.583 3.578 3.594 3.549 3.887 21,790,481 3.6344 2.58%
2011-08-31 0 6.200 6.190 6.200 5.950 6.320 20,013,976 123,769,737 6.1842 3.493 3.487 3.493 3.352 3.561 35,524,235 3.4841 4.03%
2011-08-30 0 5.960 5.960 5.970 5.930 6.120 6,637,793 39,983,706 6.0236 3.358 3.358 3.363 3.341 3.448 11,781,893 3.3937 1.53%
2011-08-29 0 5.870 5.820 5.870 5.730 5.890 7,106,811 41,262,795 5.8061 3.307 3.279 3.307 3.228 3.318 12,614,386 3.2711 2.26%
2011-08-26 0 5.740 5.740 5.750 5.700 5.990 12,659,249 73,961,698 5.8425 3.234 3.234 3.239 3.211 3.375 22,469,805 3.2916 1.23%
2011-08-25 0 5.670 5.660 5.670 5.600 5.840 10,449,971 59,216,573 5.6667 3.194 3.189 3.194 3.155 3.290 18,548,400 3.1925 -1.56%
2011-08-24 0 5.760 5.760 5.770 5.610 5.950 7,753,236 44,550,442 5.7460 3.245 3.245 3.251 3.161 3.352 13,761,772 3.2373 -1.87%
2011-08-23 0 5.870 5.880 5.890 5.600 5.930 18,365,139 106,108,487 5.7777 3.307 3.313 3.318 3.155 3.341 32,597,596 3.2551 1.56%
2011-08-22 0 5.780 5.750 5.790 5.430 6.500 40,390,354 234,039,335 5.7944 3.256 3.239 3.262 3.059 3.662 71,691,723 3.2645 -10.39%
2011-08-19 0 6.450 6.550 6.640 6.350 6.900 33,184,099 215,879,077 6.5055 3.634 3.690 3.741 3.578 3.887 58,900,826 3.6651 -7.46%
2011-08-18 0 6.970 6.970 7.020 6.910 7.200 4,307,235 30,225,409 7.0174 3.927 3.927 3.955 3.893 4.056 7,645,219 3.9535 -1.13%
2011-08-17 0 7.050 7.040 7.050 6.970 7.180 2,840,301 20,116,229 7.0824 3.972 3.966 3.972 3.927 4.045 5,041,453 3.9902 -0.28%
2011-08-16 0 7.070 7.020 7.070 6.960 7.210 6,512,831 46,211,774 7.0955 3.983 3.955 3.983 3.921 4.062 11,560,089 3.9975 -0.14%
2011-08-15 0 7.080 7.060 7.090 6.800 7.180 9,556,633 67,777,224 7.0922 3.989 3.978 3.994 3.831 4.045 16,962,750 3.9957 5.04%
2011-08-12 0 6.740 6.720 6.730 6.720 7.100 12,175,497 83,650,230 6.8704 3.797 3.786 3.792 3.786 4.000 21,611,159 3.8707 0.30%
2011-08-11 0 6.720 6.720 6.730 6.150 6.740 66,542,837 429,057,288 6.4478 3.786 3.786 3.792 3.465 3.797 118,111,632 3.6326 -2.75%
2011-08-10 0 6.910 6.940 6.950 6.820 7.350 10,799,468 76,162,514 7.0524 3.893 3.910 3.916 3.842 4.141 19,168,747 3.9733 -1.43%
2011-08-09 0 7.010 7.000 7.010 6.300 7.150 12,124,287 83,705,204 6.9039 3.949 3.944 3.949 3.549 4.028 21,520,262 3.8896 -2.37%
2011-08-08 0 7.180 7.180 7.250 6.900 7.250 13,187,547 93,212,406 7.0682 4.045 4.045 4.085 3.887 4.085 23,407,519 3.9822 -2.71%
2011-08-05 0 7.380 7.340 7.400 7.120 7.400 14,600,815 106,097,913 7.2666 4.158 4.135 4.169 4.011 4.169 25,916,029 4.0939 -4.28%
2011-08-04 0 7.710 7.700 7.710 7.600 7.780 3,193,101 24,595,266 7.7026 4.344 4.338 4.344 4.282 4.383 5,667,663 4.3396 -0.26%
2011-08-03 0 7.730 7.730 7.740 7.600 7.780 9,377,983 72,370,179 7.7170 4.355 4.355 4.361 4.282 4.383 16,645,651 4.3477 -3.25%
2011-08-02 0 7.990 7.970 7.990 7.950 8.100 4,739,867 37,935,253 8.0034 4.501 4.490 4.501 4.479 4.563 8,413,128 4.5091 -0.62%
2011-08-01 0 8.040 8.010 8.040 7.810 8.140 11,918,720 95,843,977 8.0415 4.530 4.513 4.530 4.400 4.586 21,155,387 4.5305 2.94%
2011-07-29 0 7.810 7.800 7.810 7.720 7.900 5,543,868 43,161,654 7.7855 4.400 4.394 4.400 4.349 4.451 9,840,207 4.3863 0.13%
2011-07-28 0 7.800 7.790 7.800 7.700 7.810 2,239,044 17,423,746 7.7818 4.394 4.389 4.394 4.338 4.400 3,974,239 4.3842 0.13%
2011-07-27 0 7.790 7.770 7.790 7.740 7.810 6,139,708 47,766,419 7.7799 4.389 4.378 4.389 4.361 4.400 10,897,806 4.3831 -0.13%
2011-07-26 0 7.800 7.790 7.800 7.600 7.820 4,631,006 35,971,121 7.7675 4.394 4.389 4.394 4.282 4.406 8,219,903 4.3761 1.56%
2011-07-25 0 7.680 7.680 7.700 7.560 7.800 5,662,972 43,566,947 7.6933 4.327 4.327 4.338 4.259 4.394 10,051,613 4.3343 -2.17%
2011-07-22 0 7.850 7.820 7.830 7.670 7.910 8,023,734 62,419,047 7.7793 4.423 4.406 4.411 4.321 4.456 14,241,898 4.3828 3.56%
2011-07-21 0 7.580 7.590 7.600 7.520 7.770 5,428,433 41,305,536 7.6091 4.270 4.276 4.282 4.237 4.378 9,635,313 4.2869 -1.56%
2011-07-20 0 7.700 7.690 7.700 7.630 7.920 5,492,893 42,359,071 7.7116 4.338 4.332 4.338 4.299 4.462 9,749,728 4.3446 -1.03%
2011-07-19 0 7.780 7.720 7.800 7.580 7.900 5,320,738 41,050,305 7.7152 4.383 4.349 4.394 4.270 4.451 9,444,158 4.3466 -1.64%
2011-07-18 0 7.910 7.890 7.900 7.830 8.050 3,415,745 26,990,105 7.9017 4.456 4.445 4.451 4.411 4.535 6,062,850 4.4517 -0.88%
2011-07-15 0 7.980 7.970 7.980 7.890 8.100 3,137,827 25,018,865 7.9733 4.496 4.490 4.496 4.445 4.563 5,569,553 4.4921 -1.72%
2011-07-14 0 8.120 8.110 8.130 7.950 8.150 6,689,093 53,799,783 8.0429 4.575 4.569 4.580 4.479 4.592 11,872,949 4.5313 2.14%
2011-07-13 0 7.950 7.950 7.960 7.800 8.030 8,761,840 69,808,015 7.9673 4.479 4.479 4.485 4.394 4.524 15,552,015 4.4887 1.66%
2011-07-12 0 7.820 7.780 7.800 7.710 7.940 14,577,100 113,407,340 7.7798 4.406 4.383 4.394 4.344 4.473 25,873,935 4.3831 -2.49%
2011-07-11 0 8.020 8.000 8.040 7.930 8.180 11,257,466 90,449,122 8.0346 4.518 4.507 4.530 4.468 4.609 19,981,680 4.5266 -1.84%
2011-07-08 0 8.170 8.120 8.180 8.100 8.260 5,984,994 48,937,264 8.1767 4.603 4.575 4.609 4.563 4.654 10,623,193 4.6066 0.62%
2011-07-07 0 8.120 8.110 8.120 8.090 8.250 9,088,978 73,979,377 8.1395 4.575 4.569 4.575 4.558 4.648 16,132,676 4.5857 -0.85%
2011-07-06 0 8.190 8.160 8.190 8.060 8.250 6,496,080 53,261,604 8.1990 4.614 4.597 4.614 4.541 4.648 11,530,356 4.6193 -0.61%
2011-07-05 0 8.240 8.190 8.240 8.080 8.260 12,954,688 106,493,933 8.2205 4.642 4.614 4.642 4.552 4.654 22,994,201 4.6313 1.98%
2011-07-04 0 8.080 8.030 8.090 7.920 8.180 16,980,060 137,307,631 8.0864 4.552 4.524 4.558 4.462 4.609 30,139,121 4.5558 2.54%
2011-06-30 0 7.880 7.860 7.880 7.820 7.910 9,907,043 78,045,058 7.8777 4.440 4.428 4.440 4.406 4.456 17,584,718 4.4382 -0.25%
2011-06-29 0 7.900 7.890 7.900 7.800 7.960 9,113,340 71,872,108 7.8865 4.451 4.445 4.451 4.394 4.485 16,175,918 4.4432 0.51%
2011-06-28 0 7.860 7.860 7.890 7.650 7.950 8,629,224 67,261,426 7.7946 4.428 4.428 4.445 4.310 4.479 15,316,626 4.3914 -0.25%
2011-06-27 0 7.880 7.870 7.880 7.630 7.950 7,865,139 61,811,445 7.8589 4.440 4.434 4.440 4.299 4.479 13,960,397 4.4276 0.77%
2011-06-24 0 7.820 7.830 7.860 7.640 7.900 12,285,638 95,991,533 7.8133 4.406 4.411 4.428 4.304 4.451 21,806,656 4.4019 1.43%
2011-06-23 0 7.710 7.710 7.720 7.470 7.790 11,972,124 91,677,033 7.6575 4.344 4.344 4.349 4.209 4.389 21,250,178 4.3142 2.80%
2011-06-22 0 7.500 7.470 7.500 7.420 7.760 22,305,751 169,608,812 7.6038 4.225 4.209 4.225 4.180 4.372 39,592,070 4.2839 1.49%
2011-06-21 0 7.390 7.380 7.390 7.170 7.400 17,454,961 127,970,341 7.3315 4.163 4.158 4.163 4.040 4.169 30,982,056 4.1305 3.36%
2011-06-20 0 7.150 7.110 7.120 7.070 7.480 11,054,558 79,428,586 7.1851 4.028 4.006 4.011 3.983 4.214 19,621,524 4.0480 -2.72%
2011-06-17 0 7.350 7.300 7.310 7.030 7.360 9,528,876 68,978,746 7.2389 4.141 4.113 4.118 3.961 4.147 16,913,482 4.0783 1.24%
2011-06-16 0 7.260 7.220 7.280 7.060 7.290 9,354,123 67,695,417 7.2370 4.090 4.068 4.101 3.978 4.107 16,603,301 4.0772 -0.95%
2011-06-15 0 7.330 7.310 7.330 7.280 7.420 9,941,987 72,939,424 7.3365 4.130 4.118 4.130 4.101 4.180 17,646,742 4.1333 1.24%
2011-06-14 0 7.240 7.210 7.260 7.120 7.430 15,897,166 116,448,576 7.3251 4.079 4.062 4.090 4.011 4.186 28,217,015 4.1269 0.28%
2011-06-13 0 7.220 7.210 7.220 6.920 7.310 17,984,567 127,957,524 7.1149 4.068 4.062 4.068 3.899 4.118 31,922,092 4.0084 -1.23%
2011-06-10 0 7.310 7.300 7.310 7.240 7.480 28,012,959 204,565,390 7.3025 4.118 4.113 4.118 4.079 4.214 49,722,201 4.1142 0.83%
2011-06-09 0 7.250 7.240 7.250 7.100 7.700 56,151,563 404,980,569 7.2123 4.085 4.079 4.085 4.000 4.338 99,667,418 4.0633 -6.09%
2011-06-08 0 7.720 7.710 7.720 7.680 8.190 16,220,209 128,060,358 7.8951 4.349 4.344 4.349 4.327 4.614 28,790,407 4.4480 -5.16%
2011-06-07 0 8.140 8.120 8.150 8.040 8.250 6,145,475 49,824,670 8.1075 4.586 4.575 4.592 4.530 4.648 10,908,042 4.5677 -0.61%
2011-06-03 0 8.190 8.180 8.200 8.020 8.230 7,171,604 58,614,296 8.1731 4.614 4.609 4.620 4.518 4.637 12,729,392 4.6046 0.49%
2011-06-02 0 8.150 8.110 8.150 7.950 8.160 4,649,201 37,579,574 8.0830 4.592 4.569 4.592 4.479 4.597 8,252,199 4.5539 0.12%
2011-06-01 0 8.140 8.120 8.180 8.030 8.340 28,831,918 236,471,349 8.2017 4.586 4.575 4.609 4.524 4.699 51,175,829 4.6208 -2.16%
2011-05-31 0 8.380 8.300 8.320 8.300 8.540 78,368,565 660,630,377 8.4298 4.687 4.643 4.654 4.643 4.777 140,105,100 4.7152 -0.83%
2011-05-30 0 8.450 8.430 8.460 8.330 8.490 16,534,174 139,835,796 8.4574 4.727 4.715 4.732 4.659 4.749 29,559,328 4.7307 1.32%
2011-05-27 0 8.340 8.320 8.340 8.180 8.380 16,356,215 135,793,412 8.3023 4.665 4.654 4.665 4.576 4.687 29,241,178 4.6439 0.48%
2011-05-26 0 8.300 8.250 8.300 8.060 8.300 16,997,802 139,477,344 8.2056 4.643 4.615 4.643 4.508 4.643 30,388,189 4.5899 2.47%
2011-05-25 0 8.100 8.090 8.120 7.760 8.130 20,419,532 162,427,341 7.9545 4.531 4.525 4.542 4.341 4.548 36,505,461 4.4494 2.53%
2011-05-24 0 7.900 7.910 7.920 7.860 8.130 18,974,100 151,451,526 7.9820 4.419 4.425 4.430 4.397 4.548 33,921,358 4.4648 -3.19%
2011-05-23 0 8.160 8.160 8.170 7.980 8.270 14,930,171 121,475,805 8.1363 4.564 4.564 4.570 4.464 4.626 26,691,737 4.5511 -0.12%
2011-05-20 0 8.170 8.170 8.180 8.040 8.380 13,316,714 108,340,192 8.1357 4.570 4.570 4.576 4.497 4.687 23,807,244 4.5507 -1.09%
2011-05-19 0 8.260 8.240 8.270 8.070 8.430 14,814,510 122,063,782 8.2395 4.620 4.609 4.626 4.514 4.715 26,484,961 4.6088 0.73%
2011-05-18 0 8.200 8.170 8.200 7.930 8.270 19,684,792 161,344,035 8.1964 4.587 4.570 4.587 4.436 4.626 35,191,913 4.5847 2.37%
2011-05-17 0 8.010 7.990 8.010 7.630 8.040 29,134,033 228,087,860 7.8289 4.480 4.469 4.480 4.268 4.497 52,084,999 4.3791 2.17%
2011-05-16 0 7.840 7.830 7.840 7.670 8.000 20,375,604 159,416,244 7.8239 4.385 4.380 4.385 4.290 4.475 36,426,927 4.3763 -2.00%
2011-05-13 0 8.000 7.980 8.000 7.850 8.200 16,633,192 132,778,936 7.9828 4.475 4.464 4.475 4.391 4.587 29,736,349 4.4652 -2.20%
2011-05-12 0 8.180 8.140 8.190 8.010 8.320 18,502,896 152,149,796 8.2230 4.576 4.553 4.581 4.480 4.654 33,078,953 4.5996 -0.61%
2011-05-11 0 8.230 8.210 8.220 7.800 8.260 33,365,374 270,153,821 8.0968 4.603 4.592 4.598 4.363 4.620 59,649,670 4.5290 5.65%
2011-05-09 0 7.790 7.780 7.790 7.730 7.880 12,019,841 93,269,146 7.7596 4.357 4.352 4.357 4.324 4.408 21,488,731 4.3404 2.10%
2011-05-06 0 7.630 7.620 7.630 7.620 7.770 7,589,266 58,387,125 7.6934 4.268 4.262 4.268 4.262 4.346 13,567,875 4.3033 -2.05%
2011-05-05 0 7.790 7.770 7.790 7.610 7.800 12,038,808 93,118,705 7.7349 4.357 4.346 4.357 4.257 4.363 21,522,640 4.3265 0.52%
2011-05-04 0 7.750 7.740 7.750 7.460 7.840 11,859,569 90,250,863 7.6100 4.335 4.329 4.335 4.173 4.385 21,202,201 4.2567 1.71%
2011-05-03 0 7.620 7.620 7.630 7.520 7.760 12,228,934 93,409,006 7.6384 4.262 4.262 4.268 4.206 4.341 21,862,542 4.2726 0.40%
2011-04-29 0 7.590 7.580 7.590 7.410 7.600 10,352,083 77,396,658 7.4764 4.246 4.240 4.246 4.145 4.251 18,507,161 4.1820 0.40%
2011-04-28 0 7.560 7.550 7.560 7.510 7.650 12,099,258 91,784,559 7.5860 4.229 4.223 4.229 4.201 4.279 21,630,711 4.2433 -0.79%
2011-04-27 0 7.620 7.590 7.620 7.560 7.680 12,063,172 91,746,923 7.6055 4.262 4.246 4.262 4.229 4.296 21,566,197 4.2542 0.40%
2011-04-26 0 7.590 7.580 7.590 7.540 7.700 5,920,089 44,937,551 7.5907 4.246 4.240 4.246 4.218 4.307 10,583,767 4.2459 -1.43%
2011-04-21 0 7.700 7.680 7.700 7.400 7.750 24,908,169 191,050,085 7.6702 4.307 4.296 4.307 4.139 4.335 44,530,119 4.2904 4.05%
2011-04-20 0 7.400 7.390 7.400 7.300 7.450 10,934,435 80,752,895 7.3852 4.139 4.134 4.139 4.083 4.167 19,548,273 4.1309 1.09%
2011-04-19 0 7.320 7.330 7.340 7.250 7.400 12,074,315 88,134,052 7.2993 4.094 4.100 4.106 4.055 4.139 21,586,118 4.0829 -1.88%
2011-04-18 0 7.460 7.410 7.460 7.370 7.660 11,556,225 86,363,750 7.4734 4.173 4.145 4.173 4.122 4.285 20,659,892 4.1803 -2.48%
2011-04-15 0 7.650 7.650 7.670 7.580 7.770 11,650,444 89,089,456 7.6469 4.279 4.279 4.290 4.240 4.346 20,828,334 4.2773 -0.26%
2011-04-14 0 7.670 7.660 7.670 7.500 7.750 14,872,844 113,896,521 7.6580 4.290 4.285 4.290 4.195 4.335 26,589,249 4.2836 1.59%
2011-04-13 0 7.550 7.550 7.560 7.300 7.560 8,377,556 62,494,731 7.4598 4.223 4.223 4.229 4.083 4.229 14,977,157 4.1727 1.75%
2011-04-12 0 7.420 7.410 7.420 7.380 7.560 11,442,218 85,315,634 7.4562 4.150 4.145 4.150 4.128 4.229 20,456,073 4.1707 -1.85%
2011-04-11 0 7.560 7.560 7.570 7.460 7.590 9,373,230 70,566,672 7.5285 4.229 4.229 4.234 4.173 4.246 16,757,195 4.2111 1.20%
2011-04-08 0 7.470 7.460 7.470 7.440 7.700 11,629,060 87,208,179 7.4992 4.178 4.173 4.178 4.162 4.307 20,790,104 4.1947 -1.97%
2011-04-07 0 7.620 7.630 7.640 7.410 7.740 12,923,985 98,335,596 7.6088 4.262 4.268 4.273 4.145 4.329 23,105,134 4.2560 1.26%
2011-04-06 0 7.830 7.810 7.820 7.500 7.880 22,743,104 176,339,101 7.7535 4.209 4.198 4.204 4.032 4.236 42,307,469 4.1680 2.76%
2011-04-04 0 7.620 7.610 7.620 7.570 7.800 19,760,107 152,474,334 7.7163 4.096 4.091 4.096 4.069 4.193 36,758,400 4.1480 2.01%
2011-04-01 0 7.470 7.460 7.470 7.100 7.500 17,853,684 131,233,244 7.3505 4.016 4.010 4.016 3.817 4.032 33,212,009 3.9514 5.21%
2011-03-31 0 7.100 7.100 7.120 7.080 7.220 10,020,203 71,459,607 7.1316 3.817 3.817 3.827 3.806 3.881 18,639,911 3.8337 -1.25%
2011-03-30 0 7.190 7.180 7.190 7.130 7.230 8,100,893 58,121,008 7.1746 3.865 3.860 3.865 3.833 3.887 15,069,547 3.8569 0.00%
2011-03-29 0 7.190 7.170 7.190 7.150 7.290 8,911,229 63,979,470 7.1796 3.865 3.854 3.865 3.844 3.919 16,576,961 3.8595 -0.69%
2011-03-28 0 7.240 7.240 7.300 7.160 7.320 8,382,000 60,622,878 7.2325 3.892 3.892 3.924 3.849 3.935 15,592,472 3.8880 1.40%
2011-03-25 0 7.140 7.130 7.140 7.090 7.330 14,121,190 101,026,459 7.1542 3.838 3.833 3.838 3.811 3.940 26,268,701 3.8459 -1.24%
2011-03-24 0 7.230 7.230 7.250 7.200 7.350 9,449,189 68,620,610 7.2621 3.887 3.887 3.897 3.870 3.951 17,577,692 3.9038 -1.09%
2011-03-23 0 7.310 7.300 7.310 7.050 7.380 15,978,407 116,142,706 7.2687 3.930 3.924 3.930 3.790 3.967 29,723,557 3.9074 2.52%
2011-03-22 0 7.130 7.110 7.150 7.100 7.370 21,458,497 154,785,801 7.2133 3.833 3.822 3.844 3.817 3.962 39,917,801 3.8776 -2.99%
2011-03-21 0 7.350 7.330 7.350 7.000 7.380 20,981,271 151,989,902 7.2441 3.951 3.940 3.951 3.763 3.967 39,030,049 3.8942 5.00%
2011-03-18 0 7.000 7.000 7.010 6.850 7.560 36,640,938 259,823,420 7.0911 3.763 3.763 3.768 3.682 4.064 68,160,676 3.8119 -2.78%
2011-03-17 0 7.200 7.180 7.190 7.150 7.350 8,023,815 58,051,972 7.2350 3.870 3.860 3.865 3.844 3.951 14,926,164 3.8893 -3.36%
2011-03-16 0 7.450 7.450 7.460 7.360 7.550 6,884,503 51,229,046 7.4412 4.005 4.005 4.010 3.956 4.059 12,806,779 4.0002 0.54%
2011-03-15 0 7.410 7.400 7.440 7.250 7.560 11,498,598 84,498,177 7.3486 3.983 3.978 3.999 3.897 4.064 21,390,070 3.9503 -3.01%
2011-03-14 0 7.640 7.630 7.640 7.450 7.640 8,085,108 61,078,586 7.5545 4.107 4.102 4.107 4.005 4.107 15,040,183 4.0610 0.00%
2011-03-11 0 7.640 7.630 7.640 7.600 7.800 14,014,888 107,640,153 7.6804 4.107 4.102 4.107 4.086 4.193 26,070,955 4.1287 -2.55%
2011-03-10 0 7.840 7.830 7.840 7.740 7.850 14,359,447 112,110,479 7.8074 4.215 4.209 4.215 4.161 4.220 26,711,915 4.1970 1.29%
2011-03-09 0 7.740 7.720 7.740 7.600 7.780 10,016,854 77,219,535 7.7090 4.161 4.150 4.161 4.086 4.182 18,633,681 4.1441 1.71%
2011-03-08 0 7.610 7.620 7.630 7.400 7.640 10,045,034 75,688,713 7.5349 4.091 4.096 4.102 3.978 4.107 18,686,102 4.0505 1.06%
2011-03-07 0 7.530 7.520 7.530 7.430 7.800 15,501,464 117,963,019 7.6098 4.048 4.043 4.048 3.994 4.193 28,836,332 4.0908 -0.92%
2011-03-04 0 7.600 7.590 7.600 7.300 7.710 24,293,173 184,498,758 7.5947 4.086 4.080 4.086 3.924 4.145 45,190,958 4.0826 5.12%
2011-03-03 0 7.230 7.220 7.230 7.150 7.280 8,354,417 60,276,260 7.2149 3.887 3.881 3.887 3.844 3.913 15,541,161 3.8785 0.70%
2011-03-02 0 7.180 7.170 7.180 7.070 7.240 12,566,000 89,761,320 7.1432 3.860 3.854 3.860 3.801 3.892 23,375,686 3.8399 -2.31%
2011-03-01 0 7.350 7.340 7.350 7.150 7.370 10,293,584 75,102,158 7.2960 3.951 3.946 3.951 3.844 3.962 19,148,463 3.9221 2.65%
2011-02-28 0 7.160 7.150 7.170 6.890 7.180 13,374,102 94,336,683 7.0537 3.849 3.844 3.854 3.704 3.860 24,878,944 3.7918 4.68%
2011-02-25 0 6.840 6.840 6.850 6.320 6.850 16,193,970 108,094,957 6.6750 3.677 3.677 3.682 3.397 3.682 30,124,555 3.5883 7.55%
2011-02-24 0 6.360 6.350 6.360 6.300 6.680 9,946,911 64,656,973 6.5002 3.419 3.414 3.419 3.387 3.591 18,503,570 3.4943 -3.78%
2011-02-23 0 6.610 6.600 6.610 6.470 6.780 14,299,000 94,558,454 6.6129 3.553 3.548 3.553 3.478 3.645 26,599,469 3.5549 -1.20%
2011-02-22 0 6.690 6.690 6.700 6.670 7.000 12,864,437 87,187,055 6.7774 3.596 3.596 3.602 3.586 3.763 23,930,848 3.6433 -5.11%
2011-02-21 0 7.050 7.040 7.050 7.040 7.200 6,303,332 44,709,400 7.0930 3.790 3.784 3.790 3.784 3.870 11,725,665 3.8130 -1.81%
2011-02-18 0 7.180 7.180 7.200 7.160 7.340 7,490,463 53,868,939 7.1917 3.860 3.860 3.870 3.849 3.946 13,934,005 3.8660 -1.51%
2011-02-17 0 7.290 7.260 7.300 7.150 7.320 3,720,444 26,932,230 7.2390 3.919 3.903 3.924 3.844 3.935 6,920,892 3.8914 1.11%
2011-02-16 0 7.210 7.210 7.220 7.060 7.370 9,912,000 71,569,700 7.2205 3.876 3.876 3.881 3.795 3.962 18,438,628 3.8815 -1.23%
2011-02-15 0 7.300 7.280 7.300 7.220 7.510 12,834,820 95,090,898 7.4088 3.924 3.913 3.924 3.881 4.037 23,875,754 3.9827 -2.01%
2011-02-14 0 7.450 7.440 7.450 7.150 7.460 19,059,990 140,475,809 7.3702 4.005 3.999 4.005 3.844 4.010 35,456,019 3.9620 5.97%
2011-02-11 0 7.030 7.020 7.030 6.880 7.300 13,946,672 98,608,036 7.0704 3.779 3.774 3.779 3.698 3.924 25,944,057 3.8008 -0.28%
2011-02-10 0 7.050 7.050 7.080 7.010 7.450 16,199,024 115,125,164 7.1069 3.790 3.790 3.806 3.768 4.005 30,133,956 3.8204 -5.37%
2011-02-09 0 7.450 7.420 7.440 7.260 7.640 16,073,106 119,142,956 7.4126 4.005 3.989 3.999 3.903 4.107 29,899,720 3.9848 -2.23%
2011-02-08 0 7.620 7.600 7.640 7.450 7.770 8,129,568 61,579,117 7.5747 4.096 4.086 4.107 4.005 4.177 15,122,889 4.0719 0.00%
2011-02-07 0 7.620 7.630 7.640 7.600 8.000 12,677,640 98,021,254 7.7318 4.096 4.102 4.107 4.086 4.301 23,583,362 4.1564 -1.80%
2011-02-02 0 7.760 7.750 7.800 7.500 7.850 7,830,416 60,568,413 7.7350 4.172 4.166 4.193 4.032 4.220 14,566,397 4.1581 4.58%
2011-02-01 0 7.420 7.420 7.430 7.400 7.640 13,763,800 103,128,796 7.4928 3.989 3.989 3.994 3.978 4.107 25,603,873 4.0279 -3.39%
2011-01-31 0 7.680 7.670 7.680 7.550 7.770 9,644,909 73,847,437 7.6566 4.129 4.123 4.129 4.059 4.177 17,941,776 4.1159 -1.54%
2011-01-28 0 7.800 7.800 7.840 7.720 8.190 7,500,656 59,255,678 7.9001 4.193 4.193 4.215 4.150 4.403 13,952,967 4.2468 -3.58%
2011-01-27 0 8.090 8.080 8.090 7.800 8.140 4,642,660 37,277,112 8.0293 4.349 4.344 4.349 4.193 4.376 8,636,429 4.3163 2.66%
2011-01-26 0 7.880 7.880 7.900 7.700 7.960 9,863,000 77,319,011 7.8393 4.236 4.236 4.247 4.139 4.279 18,347,476 4.2141 0.38%
2011-01-25 0 7.850 7.860 7.900 7.850 8.200 15,824,288 125,902,623 7.9563 4.220 4.225 4.247 4.220 4.408 29,436,860 4.2770 -3.92%
2011-01-24 0 8.170 8.150 8.180 8.050 8.490 5,187,000 42,811,700 8.2537 4.392 4.381 4.397 4.327 4.564 9,649,028 4.4369 -2.74%
2011-01-21 0 8.400 8.380 8.420 8.290 8.440 8,412,709 70,396,073 8.3678 4.516 4.505 4.526 4.456 4.537 15,649,598 4.4983 1.20%
2011-01-20 0 8.300 8.300 8.340 8.200 8.480 8,516,457 70,880,718 8.3228 4.462 4.462 4.483 4.408 4.559 15,842,593 4.4741 -2.12%
2011-01-19 0 8.480 8.470 8.480 8.260 8.490 7,821,217 65,647,042 8.3935 4.559 4.553 4.559 4.440 4.564 14,549,285 4.5120 2.42%
2011-01-18 0 8.280 8.260 8.300 8.220 8.480 6,430,884 53,604,775 8.3355 4.451 4.440 4.462 4.419 4.559 11,962,942 4.4809 -1.55%
2011-01-17 0 8.410 8.410 8.420 8.300 8.560 10,032,240 84,276,012 8.4005 4.521 4.521 4.526 4.462 4.602 18,662,302 4.5158 -0.59%
2011-01-14 0 8.460 8.450 8.460 7.930 8.460 9,853,150 81,004,997 8.2212 4.548 4.542 4.548 4.263 4.548 18,329,153 4.4195 5.88%
2011-01-13 0 7.990 7.980 8.000 7.830 8.020 7,327,784 58,182,207 7.9399 4.295 4.290 4.301 4.209 4.311 13,631,384 4.2683 0.63%
2011-01-12 0 7.940 7.910 7.970 7.890 8.060 7,721,737 61,491,808 7.9635 4.268 4.252 4.284 4.241 4.333 14,364,229 4.2809 -0.87%
2011-01-11 0 8.010 8.000 8.010 7.620 8.030 14,060,758 111,365,702 7.9203 4.306 4.301 4.306 4.096 4.317 26,156,284 4.2577 6.23%
2011-01-10 0 7.540 7.530 7.540 7.530 7.770 4,149,065 31,670,784 7.6332 4.053 4.048 4.053 4.048 4.177 7,718,227 4.1034 -1.82%
2011-01-07 0 7.680 7.670 7.680 7.650 8.000 6,823,904 53,005,445 7.7676 4.129 4.123 4.129 4.112 4.301 12,694,050 4.1756 -3.15%
2011-01-06 0 7.930 7.910 7.940 7.870 8.030 4,607,818 36,651,848 7.9543 4.263 4.252 4.268 4.231 4.317 8,571,614 4.2760 0.76%
2011-01-05 0 7.870 7.850 7.920 7.790 7.920 6,155,412 48,289,247 7.8450 4.231 4.220 4.258 4.188 4.258 11,450,500 4.2172 -0.25%
2011-01-04 0 7.890 7.890 7.900 7.590 7.950 8,398,235 65,324,154 7.7783 4.241 4.241 4.247 4.080 4.274 15,622,673 4.1814 3.14%
2011-01-03 0 7.650 7.650 7.660 7.340 7.700 10,905,822 82,960,212 7.6070 4.112 4.112 4.118 3.946 4.139 20,287,368 4.0893 4.22%
2010-12-31 0 7.340 7.320 7.350 7.250 7.360 2,387,524 17,461,602 7.3137 3.946 3.935 3.951 3.897 3.956 4,441,351 3.9316 0.69%
2010-12-30 0 7.290 7.280 7.290 7.140 7.330 2,509,600 18,165,000 7.2382 3.919 3.913 3.919 3.838 3.940 4,668,440 3.8910 0.97%
2010-12-29 0 7.220 7.200 7.220 7.090 7.250 3,593,802 25,737,210 7.1616 3.881 3.870 3.881 3.811 3.897 6,685,308 3.8498 1.83%
2010-12-28 0 7.090 7.060 7.100 7.020 7.200 9,369,125 66,272,725 7.0735 3.811 3.795 3.817 3.774 3.870 17,428,754 3.8025 -2.61%
2010-12-24 0 7.280 7.250 7.300 7.220 7.390 723,457 5,249,492 7.2561 3.913 3.897 3.924 3.881 3.973 1,345,798 3.9007 0.28%
2010-12-23 0 7.260 7.230 7.260 7.220 7.450 2,489,269 18,161,638 7.2960 3.903 3.887 3.903 3.881 4.005 4,630,620 3.9221 -2.42%
2010-12-22 0 7.440 7.410 7.440 7.230 7.450 5,854,825 43,091,621 7.3600 3.999 3.983 3.999 3.887 4.005 10,891,338 3.9565 3.19%
2010-12-21 0 7.210 7.200 7.240 7.100 7.270 3,736,293 26,997,649 7.2258 3.876 3.870 3.892 3.817 3.908 6,950,375 3.8843 1.69%
2010-12-20 0 7.090 7.070 7.090 6.960 7.280 3,772,060 26,662,087 7.0683 3.811 3.801 3.811 3.741 3.913 7,016,910 3.7997 -0.98%
2010-12-17 0 7.160 7.120 7.160 7.110 7.310 7,575,312 54,419,367 7.1838 3.849 3.827 3.849 3.822 3.930 14,091,844 3.8618 1.27%
2010-12-16 0 7.070 7.080 7.090 6.950 7.280 10,346,327 74,172,679 7.1690 3.801 3.806 3.811 3.736 3.913 19,246,577 3.8538 2.46%
2010-12-15 0 6.900 6.870 6.920 6.850 7.110 14,261,840 99,076,723 6.9470 3.709 3.693 3.720 3.682 3.822 26,530,343 3.7345 -2.40%
2010-12-14 0 7.070 7.070 7.080 7.030 7.200 9,540,440 67,460,894 7.0710 3.801 3.801 3.806 3.779 3.870 17,747,440 3.8012 -0.98%
2010-12-13 0 7.140 7.130 7.140 7.120 7.380 7,009,944 50,400,495 7.1899 3.838 3.833 3.838 3.827 3.967 13,040,128 3.8650 -1.65%
2010-12-10 0 7.260 7.220 7.260 7.120 7.400 5,972,533 43,146,300 7.2241 3.903 3.881 3.903 3.827 3.978 11,110,302 3.8834 -1.36%
2010-12-09 0 7.360 7.340 7.360 7.280 7.440 3,961,876 29,120,851 7.3503 3.956 3.946 3.956 3.913 3.999 7,370,012 3.9513 0.00%
2010-12-08 0 7.360 7.350 7.360 7.180 7.400 5,602,081 40,816,367 7.2859 3.956 3.951 3.956 3.860 3.978 10,421,175 3.9167 0.55%
2010-12-07 0 7.320 7.290 7.340 7.210 7.430 8,547,593 62,642,444 7.3287 3.935 3.919 3.946 3.876 3.994 15,900,513 3.9396 1.53%
2010-12-06 0 7.210 7.210 7.220 7.150 7.520 11,884,400 86,578,812 7.2851 3.876 3.876 3.881 3.844 4.043 22,107,751 3.9162 -0.83%
2010-12-03 0 7.270 7.250 7.260 7.200 7.450 22,431,358 163,968,708 7.3098 3.908 3.897 3.903 3.870 4.005 41,727,549 3.9295 4.76%
2010-12-02 0 6.940 6.920 6.950 6.750 7.050 16,422,962 113,786,410 6.9285 3.731 3.720 3.736 3.629 3.790 30,550,533 3.7245 4.52%
2010-12-01 0 6.640 6.640 6.650 6.390 6.670 7,971,970 52,422,179 6.5758 3.569 3.569 3.575 3.435 3.586 14,829,720 3.5349 3.59%
2010-11-30 0 6.410 6.430 6.500 6.380 6.610 7,873,119 51,202,474 6.5035 3.446 3.457 3.494 3.430 3.553 14,645,834 3.4960 -2.73%
2010-11-29 0 6.590 6.580 6.610 6.370 6.650 6,141,748 40,339,252 6.5680 3.543 3.537 3.553 3.424 3.575 11,425,081 3.5308 1.54%
2010-11-26 0 6.490 6.460 6.490 6.420 6.650 6,444,631 42,275,009 6.5597 3.489 3.473 3.489 3.451 3.575 11,988,514 3.5263 -0.92%
2010-11-25 0 6.550 6.550 6.560 6.430 6.600 9,638,970 62,172,771 6.4501 3.521 3.521 3.526 3.457 3.548 17,930,729 3.4674 1.87%
2010-11-24 0 6.430 6.420 6.430 6.150 6.500 10,369,657 65,651,848 6.3311 3.457 3.451 3.457 3.306 3.494 19,289,976 3.4034 -0.77%
2010-11-23 0 6.480 6.480 6.500 6.450 6.680 11,450,278 74,913,134 6.5425 3.483 3.483 3.494 3.467 3.591 21,300,183 3.5170 -0.92%
2010-11-22 0 6.540 6.530 6.540 6.470 6.620 5,834,192 38,008,357 6.5148 3.516 3.510 3.516 3.478 3.559 10,852,956 3.5021 0.00%
2010-11-19 0 6.540 6.540 6.550 6.350 6.720 13,560,975 88,701,966 6.5410 3.516 3.516 3.521 3.414 3.612 25,226,571 3.5162 1.08%
2010-11-18 0 6.470 6.480 6.490 6.030 6.500 13,095,600 82,375,312 6.2903 3.478 3.483 3.489 3.242 3.494 24,360,865 3.3815 9.29%
2010-11-17 0 5.920 5.910 5.920 5.860 6.250 12,050,253 72,561,729 6.0216 3.182 3.177 3.182 3.150 3.360 22,416,276 3.2370 -5.88%
2010-11-16 0 6.290 6.300 6.340 6.260 6.560 15,831,152 101,228,066 6.3942 3.381 3.387 3.408 3.365 3.526 29,449,629 3.4373 -1.26%
2010-11-15 0 6.370 6.350 6.360 6.300 6.570 11,100,293 71,106,679 6.4058 3.424 3.414 3.419 3.387 3.532 20,649,130 3.4436 -2.60%
2010-11-12 0 6.540 6.530 6.540 6.480 6.790 9,490,000 62,737,460 6.6109 3.516 3.510 3.516 3.483 3.650 17,653,610 3.5538 -2.53%
2010-11-11 0 6.710 6.690 6.710 6.460 7.010 25,934,339 175,566,906 6.7697 3.607 3.596 3.607 3.473 3.768 48,243,909 3.6392 -0.15%
2010-11-10 0 6.720 6.700 6.720 6.390 6.730 34,354,059 226,095,469 6.5813 3.612 3.602 3.612 3.435 3.618 63,906,549 3.5379 9.45%
2010-11-09 0 6.140 6.120 6.140 6.060 6.260 7,070,452 43,310,121 6.1255 3.301 3.290 3.301 3.258 3.365 13,152,687 3.2929 -2.23%
2010-11-08 0 6.280 6.270 6.290 6.230 6.400 7,484,580 47,164,275 6.3015 3.376 3.371 3.381 3.349 3.440 13,923,061 3.3875 0.80%
2010-11-05 0 6.230 6.220 6.230 6.050 6.270 19,622,382 121,812,461 6.2078 3.349 3.344 3.349 3.252 3.371 36,502,199 3.3371 2.13%
2010-11-04 0 6.100 6.080 6.100 5.990 6.290 13,079,994 80,461,378 6.1515 3.279 3.268 3.279 3.220 3.381 24,331,834 3.3068 1.67%
2010-11-03 0 6.000 5.990 6.000 5.700 6.080 13,223,803 78,353,917 5.9252 3.225 3.220 3.225 3.064 3.268 24,599,353 3.1852 0.84%
2010-11-02 0 5.950 5.950 5.960 5.920 6.030 1,796,600 10,720,892 5.9673 3.199 3.199 3.204 3.182 3.242 3,342,094 3.2078 -0.83%
2010-11-01 0 6.000 5.970 6.000 5.910 6.090 5,490,906 32,885,875 5.9892 3.225 3.209 3.225 3.177 3.274 10,214,364 3.2196 1.69%
2010-10-29 0 5.900 5.910 5.920 5.750 5.920 7,007,653 40,806,038 5.8231 3.172 3.177 3.182 3.091 3.182 13,035,866 3.1303 1.20%
2010-10-28 0 5.830 5.820 5.830 5.750 6.110 13,976,197 81,702,252 5.8458 3.134 3.129 3.134 3.091 3.285 25,998,981 3.1425 -3.80%
2010-10-27 0 6.060 6.050 6.080 6.020 6.150 12,732,602 77,414,454 6.0800 3.258 3.252 3.268 3.236 3.306 23,685,604 3.2684 -0.16%
2010-10-26 0 6.070 6.060 6.080 6.050 6.120 7,414,938 45,014,849 6.0708 3.263 3.258 3.268 3.252 3.290 13,793,511 3.2635 0.17%
2010-10-25 0 6.060 6.060 6.070 6.020 6.150 15,568,884 95,025,373 6.1035 3.258 3.258 3.263 3.236 3.306 28,961,749 3.2811 0.00%
2010-10-22 0 6.060 6.050 6.060 6.050 6.240 13,498,778 82,685,284 6.1254 3.258 3.252 3.258 3.252 3.354 25,110,870 3.2928 -2.88%
2010-10-21 0 6.240 6.240 6.250 6.020 6.250 23,408,236 144,013,166 6.1522 3.354 3.354 3.360 3.236 3.360 43,544,769 3.3072 3.83%
2010-10-20 0 6.010 6.000 6.010 5.660 6.150 19,966,180 119,349,843 5.9776 3.231 3.225 3.231 3.043 3.306 37,141,744 3.2134 1.35%
2010-10-19 0 5.930 5.920 5.930 5.680 5.930 11,916,056 69,620,011 5.8425 3.188 3.182 3.188 3.053 3.188 22,166,639 3.1408 4.40%
2010-10-18 0 5.680 5.640 5.690 5.590 5.860 12,975,875 74,075,910 5.7087 3.053 3.032 3.059 3.005 3.150 24,138,149 3.0688 -1.39%
2010-10-15 0 5.760 5.750 5.760 5.690 5.980 18,074,358 104,780,702 5.7972 3.096 3.091 3.096 3.059 3.215 33,622,514 3.1164 -2.37%
2010-10-14 0 5.900 5.890 5.930 5.850 6.190 18,738,031 111,539,629 5.9526 3.172 3.166 3.188 3.145 3.328 34,857,101 3.1999 -3.12%
2010-10-13 0 6.090 6.070 6.090 5.930 6.380 19,898,597 120,987,461 6.0802 3.274 3.263 3.274 3.188 3.430 37,016,024 3.2685 -2.40%
2010-10-12 0 6.240 6.230 6.240 5.890 6.500 31,270,037 193,075,513 6.1745 3.354 3.349 3.354 3.166 3.494 58,169,550 3.3192 5.94%
2010-10-11 0 5.890 5.880 5.890 5.730 5.970 19,583,572 115,551,548 5.9004 3.166 3.161 3.166 3.080 3.209 36,430,004 3.1719 3.15%
2010-10-08 0 5.710 5.700 5.720 5.610 5.850 15,087,122 86,268,591 5.7180 3.070 3.064 3.075 3.016 3.145 28,065,560 3.0738 0.00%
2010-10-07 0 5.710 5.700 5.710 5.310 5.740 26,327,147 147,990,379 5.6212 3.070 3.064 3.070 2.854 3.086 48,974,623 3.0218 6.33%
2010-10-06 0 5.370 5.360 5.370 5.180 5.480 24,231,011 129,865,538 5.3595 2.887 2.881 2.887 2.785 2.946 45,075,322 2.8811 2.87%
2010-10-05 0 5.220 5.210 5.220 5.080 5.530 26,462,928 138,280,466 5.2254 2.806 2.801 2.806 2.731 2.973 49,227,208 2.8090 -2.25%
2010-10-04 0 5.340 5.320 5.330 4.950 5.350 33,713,299 174,430,206 5.1739 2.871 2.860 2.865 2.661 2.876 62,714,586 2.7813 14.10%
2010-09-30 0 4.680 4.670 4.680 4.590 4.700 4,161,488 19,408,525 4.6638 2.516 2.510 2.516 2.467 2.527 7,741,337 2.5071 0.00%
2010-09-29 0 4.680 4.660 4.680 4.650 4.730 3,606,290 16,901,566 4.6867 2.516 2.505 2.516 2.500 2.543 6,708,539 2.5194 0.21%
2010-09-28 0 4.670 4.660 4.680 4.630 4.740 5,836,844 27,372,058 4.6895 2.510 2.505 2.516 2.489 2.548 10,857,889 2.5209 -0.64%
2010-09-27 0 4.700 4.690 4.710 4.650 4.800 12,284,482 57,961,150 4.7182 2.527 2.521 2.532 2.500 2.580 22,851,997 2.5364 0.64%
2010-09-24 0 4.670 4.660 4.670 4.360 4.670 25,528,563 115,747,329 4.5340 2.510 2.505 2.510 2.344 2.510 47,489,071 2.4373 5.90%
2010-09-22 0 4.410 4.400 4.410 4.050 4.520 18,206,651 79,825,601 4.3844 2.371 2.365 2.371 2.177 2.430 33,868,610 2.3569 -2.43%
2010-09-21 0 4.520 4.510 4.520 4.490 4.610 15,097,228 68,616,846 4.5450 2.430 2.424 2.430 2.414 2.478 28,084,359 2.4432 -0.88%
2010-09-20 0 4.560 4.560 4.570 4.480 4.610 12,399,577 56,333,337 4.5432 2.451 2.451 2.457 2.408 2.478 23,066,100 2.4423 -0.87%
2010-09-17 0 4.600 4.560 4.610 4.450 4.670 21,322,404 97,329,746 4.5647 2.473 2.451 2.478 2.392 2.510 39,664,636 2.4538 2.00%
2010-09-16 0 4.510 4.500 4.510 4.400 4.570 9,673,347 43,668,828 4.5143 2.424 2.419 2.424 2.365 2.457 17,994,678 2.4268 1.58%
2010-09-15 0 4.490 4.460 4.470 4.420 4.530 7,376,333 32,924,327 4.4635 2.387 2.371 2.376 2.350 2.408 13,876,220 2.3727 -0.66%
2010-09-14 0 4.520 4.510 4.520 4.440 4.540 8,401,279 37,813,783 4.5010 2.403 2.397 2.403 2.360 2.413 15,804,330 2.3926 1.35%
2010-09-13 0 4.460 4.450 4.470 4.380 4.470 8,343,897 37,060,094 4.4416 2.371 2.366 2.376 2.328 2.376 15,696,384 2.3611 1.59%
2010-09-10 0 4.390 4.390 4.400 4.250 4.400 15,939,478 69,260,425 4.3452 2.334 2.334 2.339 2.259 2.339 29,985,050 2.3098 1.15%
2010-09-09 0 4.340 4.320 4.340 4.200 4.420 28,650,256 124,349,986 4.3403 2.307 2.296 2.307 2.233 2.350 53,896,329 2.3072 5.34%
2010-09-08 0 4.120 4.100 4.110 4.050 4.170 8,488,205 34,727,845 4.0913 2.190 2.179 2.185 2.153 2.217 15,967,853 2.1749 -1.20%
2010-09-07 0 4.170 4.160 4.170 4.150 4.250 3,752,831 15,638,831 4.1672 2.217 2.211 2.217 2.206 2.259 7,059,756 2.2152 -0.95%
2010-09-06 0 4.210 4.200 4.210 4.150 4.300 8,888,303 37,682,949 4.2396 2.238 2.233 2.238 2.206 2.286 16,720,510 2.2537 1.45%
2010-09-03 0 4.150 4.150 4.160 4.100 4.230 4,650,446 19,357,227 4.1624 2.206 2.206 2.211 2.179 2.249 8,748,333 2.2127 -0.72%
2010-09-02 0 4.180 4.170 4.190 4.140 4.220 9,217,319 38,572,527 4.1848 2.222 2.217 2.227 2.201 2.243 17,339,449 2.2246 0.48%
2010-09-01 0 4.160 4.170 4.180 4.050 4.210 15,408,252 64,035,281 4.1559 2.211 2.217 2.222 2.153 2.238 28,985,717 2.2092 2.97%
2010-08-31 0 4.040 4.010 4.040 3.830 4.050 16,901,887 67,152,580 3.9731 2.148 2.132 2.148 2.036 2.153 31,795,516 2.1120 3.86%
2010-08-30 0 3.890 3.860 3.890 3.820 3.900 3,897,108 15,072,625 3.8676 2.068 2.052 2.068 2.031 2.073 7,331,167 2.0560 2.37%
2010-08-27 0 3.800 3.800 3.820 3.790 3.860 3,665,059 14,013,280 3.8235 2.020 2.020 2.031 2.015 2.052 6,894,641 2.0325 -1.81%
2010-08-26 0 3.870 3.840 3.870 3.820 3.920 2,815,930 10,862,101 3.8574 2.057 2.041 2.057 2.031 2.084 5,297,275 2.0505 -0.77%
2010-08-25 0 3.900 3.870 3.900 3.830 3.950 7,072,204 27,369,893 3.8701 2.073 2.057 2.073 2.036 2.100 13,304,099 2.0573 0.00%
2010-08-24 0 3.900 3.880 3.910 3.850 3.990 9,805,668 38,545,560 3.9309 2.073 2.063 2.078 2.047 2.121 18,446,240 2.0896 -2.50%
2010-08-23 0 4.000 3.990 4.000 3.920 4.040 16,871,993 67,280,729 3.9877 2.126 2.121 2.126 2.084 2.148 31,739,279 2.1198 1.78%
2010-08-20 0 3.930 3.920 3.940 3.860 4.000 24,514,641 95,967,641 3.9147 2.089 2.084 2.094 2.052 2.126 46,116,487 2.0810 -0.51%
2010-08-19 0 3.950 3.940 3.950 3.760 3.970 31,496,554 122,394,872 3.8860 2.100 2.094 2.100 1.999 2.110 59,250,732 2.0657 3.13%
2010-08-18 0 3.830 3.800 3.830 3.770 3.870 17,520,371 66,998,358 3.8240 2.036 2.020 2.036 2.004 2.057 32,958,996 2.0328 2.68%
2010-08-17 0 3.730 3.720 3.730 3.650 4.000 19,903,164 76,130,594 3.8250 1.983 1.977 1.983 1.940 2.126 37,441,462 2.0333 -4.36%
2010-08-16 0 3.900 3.900 3.910 3.760 3.960 17,180,160 66,434,124 3.8669 2.073 2.073 2.078 1.999 2.105 32,318,998 2.0556 1.56%
2010-08-13 0 3.840 3.840 3.850 3.500 3.880 32,165,614 119,878,592 3.7269 2.041 2.041 2.047 1.861 2.063 60,509,355 1.9812 5.79%
2010-08-12 0 3.630 3.620 3.630 3.510 3.640 12,149,328 43,451,230 3.5764 1.930 1.924 1.930 1.866 1.935 22,855,090 1.9012 0.55%
2010-08-11 0 3.610 3.600 3.610 3.520 3.620 8,444,383 30,123,165 3.5672 1.919 1.914 1.919 1.871 1.924 15,885,416 1.8963 0.56%
2010-08-10 0 3.590 3.580 3.590 3.520 3.670 11,455,573 40,954,593 3.5751 1.908 1.903 1.908 1.871 1.951 21,550,011 1.9004 -1.64%
2010-08-09 0 3.650 3.630 3.640 3.420 3.650 19,763,018 70,815,098 3.5832 1.940 1.930 1.935 1.818 1.940 37,177,822 1.9048 6.10%
2010-08-06 0 3.440 3.430 3.440 3.270 3.490 16,302,809 55,729,108 3.4184 1.829 1.823 1.829 1.738 1.855 30,668,541 1.8171 2.99%
2010-08-05 0 3.340 3.340 3.350 3.310 3.420 6,719,217 22,560,257 3.3576 1.775 1.775 1.781 1.760 1.818 12,640,066 1.7848 -2.34%
2010-08-04 0 3.420 3.400 3.430 3.380 3.440 8,918,068 30,434,804 3.4127 1.818 1.807 1.823 1.797 1.829 16,776,504 1.8141 1.18%
2010-08-03 0 3.380 3.370 3.380 3.300 3.450 17,361,956 58,614,056 3.3760 1.797 1.791 1.797 1.754 1.834 32,660,989 1.7946 -1.74%
2010-08-02 0 3.440 3.430 3.440 3.400 3.480 12,553,066 43,135,472 3.4362 1.829 1.823 1.829 1.807 1.850 23,614,594 1.8266 1.47%
2010-07-30 0 3.390 3.390 3.400 3.230 3.440 15,275,021 51,339,975 3.3610 1.802 1.802 1.807 1.717 1.829 28,735,085 1.7867 3.67%
2010-07-29 0 3.270 3.260 3.280 3.230 3.350 7,019,247 22,944,777 3.2688 1.738 1.733 1.744 1.717 1.781 13,204,477 1.7377 -1.51%
2010-07-28 0 3.320 3.290 3.320 3.280 3.390 12,208,503 40,616,261 3.3269 1.765 1.749 1.765 1.744 1.802 22,966,409 1.7685 0.00%
2010-07-27 0 3.320 3.320 3.330 3.240 3.360 29,265,961 96,930,531 3.3121 1.765 1.765 1.770 1.722 1.786 55,054,582 1.7606 5.73%
2010-07-26 0 3.140 3.120 3.140 3.110 3.240 6,462,503 20,463,274 3.1665 1.669 1.659 1.669 1.653 1.722 12,157,140 1.6832 -0.63%
2010-07-23 0 3.160 3.140 3.160 3.080 3.200 15,405,494 48,465,449 3.1460 1.680 1.669 1.680 1.637 1.701 28,980,529 1.6723 0.00%
2010-07-22 0 3.160 3.150 3.170 2.990 3.230 42,075,242 130,991,711 3.1133 1.680 1.674 1.685 1.589 1.717 79,151,163 1.6550 6.76%
2010-07-21 0 2.960 2.950 2.970 2.840 2.970 15,505,975 44,990,934 2.9015 1.573 1.568 1.579 1.510 1.579 29,169,552 1.5424 4.96%
2010-07-20 0 2.820 2.810 2.820 2.700 2.840 9,515,534 26,544,994 2.7896 1.499 1.494 1.499 1.435 1.510 17,900,446 1.4829 3.68%
2010-07-19 0 2.720 2.710 2.720 2.680 2.780 2,452,800 6,679,634 2.7233 1.446 1.441 1.446 1.425 1.478 4,614,162 1.4476 -2.16%
2010-07-16 0 2.780 2.770 2.780 2.750 2.850 7,111,600 19,839,136 2.7897 1.478 1.472 1.478 1.462 1.515 13,378,210 1.4829 0.72%
2010-07-15 0 2.760 2.750 2.760 2.710 2.800 2,844,473 7,843,147 2.7573 1.467 1.462 1.467 1.441 1.488 5,350,970 1.4657 -1.08%
2010-07-14 0 2.790 2.780 2.790 2.760 2.840 7,961,386 22,251,801 2.7950 1.483 1.478 1.483 1.467 1.510 14,976,811 1.4858 1.09%
2010-07-13 0 2.760 2.750 2.770 2.710 2.850 10,168,665 27,951,689 2.7488 1.467 1.462 1.472 1.441 1.515 19,129,104 1.4612 -1.78%
2010-07-12 0 2.810 2.800 2.820 2.790 2.970 7,005,206 20,105,683 2.8701 1.494 1.488 1.499 1.483 1.579 13,178,063 1.5257 -2.77%
2010-07-09 0 2.890 2.880 2.890 2.860 2.970 23,792,280 68,773,838 2.8906 1.536 1.531 1.536 1.520 1.579 44,757,595 1.5366 2.12%
2010-07-08 0 2.830 2.820 2.830 2.550 2.870 44,006,332 122,536,248 2.7845 1.504 1.499 1.504 1.356 1.526 82,783,893 1.4802 13.20%
2010-07-07 0 2.500 2.490 2.500 2.370 2.510 5,609,600 13,848,912 2.4688 1.329 1.324 1.329 1.260 1.334 10,552,675 1.3124 5.04%
2010-07-06 0 2.380 2.370 2.390 2.350 2.420 1,562,306 3,713,022 2.3766 1.265 1.260 1.270 1.249 1.286 2,938,981 1.2634 0.00%
2010-07-05 0 2.380 2.390 2.400 2.350 2.400 658,000 1,565,026 2.3785 1.265 1.270 1.276 1.249 1.276 1,237,817 1.2643 0.00%
2010-07-02 0 2.380 2.370 2.380 2.350 2.420 4,755,079 11,271,931 2.3705 1.265 1.260 1.265 1.249 1.286 8,945,166 1.2601 -0.42%
2010-06-30 0 2.390 2.380 2.390 2.320 2.460 5,039,949 12,021,186 2.3852 1.270 1.265 1.270 1.233 1.308 9,481,058 1.2679 -2.05%
2010-06-29 0 2.440 2.440 2.450 2.430 2.550 1,846,000 4,590,520 2.4867 1.297 1.297 1.302 1.292 1.356 3,472,661 1.3219 -4.69%
2010-06-28 0 2.560 2.520 2.570 2.520 2.580 911,689 2,313,856 2.5380 1.361 1.340 1.366 1.340 1.371 1,715,052 1.3491 0.39%
2010-06-25 0 2.550 2.520 2.540 2.500 2.650 2,408,078 6,136,071 2.5481 1.356 1.340 1.350 1.329 1.409 4,530,032 1.3545 0.00%
2010-06-24 0 2.550 2.540 2.550 2.540 2.610 2,318,000 5,960,254 2.5713 1.356 1.350 1.356 1.350 1.387 4,360,578 1.3668 -0.78%
2010-06-23 0 2.570 2.560 2.570 2.540 2.630 3,592,000 9,204,934 2.5626 1.366 1.361 1.366 1.350 1.398 6,757,204 1.3622 -1.15%
2010-06-22 0 2.600 2.570 2.600 2.470 2.610 8,511,650 21,914,697 2.5747 1.382 1.366 1.382 1.313 1.387 16,011,958 1.3686 4.42%
2010-06-21 0 2.490 2.470 2.500 2.390 2.500 7,348,000 18,082,880 2.4609 1.324 1.313 1.329 1.270 1.329 13,822,921 1.3082 4.18%
2010-06-18 0 2.390 2.380 2.400 2.310 2.450 13,298,781 31,758,735 2.3881 1.270 1.265 1.276 1.228 1.302 25,017,420 1.2695 3.46%
2010-06-17 0 2.310 2.310 2.320 2.180 2.330 15,855,324 35,536,549 2.2413 1.228 1.228 1.233 1.159 1.239 29,826,741 1.1914 2.21%
2010-06-15 0 2.260 2.240 2.250 2.150 2.330 12,624,000 28,572,352 2.2633 1.201 1.191 1.196 1.143 1.239 23,748,034 1.2031 -3.42%
2010-06-14 0 2.340 2.330 2.340 2.310 2.440 5,044,807 11,976,628 2.3741 1.244 1.239 1.244 1.228 1.297 9,490,197 1.2620 0.00%
2010-06-11 0 2.340 2.340 2.350 2.330 2.400 2,131,200 5,015,764 2.3535 1.244 1.244 1.249 1.239 1.276 4,009,174 1.2511 0.86%
2010-06-10 0 2.320 2.310 2.320 2.290 2.360 2,101,600 4,884,656 2.3243 1.233 1.228 1.233 1.217 1.255 3,953,491 1.2355 1.31%
2010-06-09 0 2.290 2.270 2.290 2.210 2.380 3,988,000 9,149,560 2.2943 1.217 1.207 1.217 1.175 1.265 7,502,151 1.2196 -3.38%
2010-06-08 0 2.370 2.360 2.370 2.350 2.380 1,030,000 2,433,900 2.3630 1.260 1.255 1.260 1.249 1.265 1,937,617 1.2561 0.00%
2010-06-07 0 2.370 2.360 2.380 2.340 2.390 1,667,276 3,954,037 2.3716 1.260 1.255 1.265 1.244 1.270 3,136,449 1.2607 -2.87%
2010-06-04 0 2.440 2.410 2.440 2.390 2.460 1,484,000 3,593,080 2.4212 1.297 1.281 1.297 1.270 1.308 2,791,673 1.2871 -0.20%
2010-06-03 0 2.480 2.470 2.480 2.440 2.500 1,846,620 4,550,226 2.4641 1.300 1.294 1.300 1.279 1.310 3,523,555 1.2914 2.06%
2010-06-02 0 2.430 2.430 2.450 2.390 2.460 2,130,288 5,155,733 2.4202 1.274 1.274 1.284 1.253 1.289 4,064,825 1.2684 0.41%
2010-06-01 0 2.420 2.420 2.430 2.400 2.540 4,908,621 12,065,126 2.4579 1.268 1.268 1.274 1.258 1.331 9,366,191 1.2882 -4.72%
2010-05-31 0 2.540 2.530 2.550 2.520 2.590 1,645,197 4,193,669 2.5490 1.331 1.326 1.336 1.321 1.357 3,139,217 1.3359 0.00%
2010-05-28 0 2.540 2.530 2.540 2.520 2.600 6,048,703 15,400,596 2.5461 1.331 1.326 1.331 1.321 1.363 11,541,593 1.3344 2.01%
2010-05-27 0 2.490 2.480 2.500 2.420 2.520 3,944,444 9,799,986 2.4845 1.305 1.300 1.310 1.268 1.321 7,526,435 1.3021 1.63%
2010-05-26 0 2.450 2.460 2.470 2.390 2.500 5,539,047 13,480,383 2.4337 1.284 1.289 1.294 1.253 1.310 10,569,113 1.2755 -2.00%
2010-05-25 0 2.500 2.490 2.500 2.440 2.600 3,264,245 8,166,480 2.5018 1.310 1.305 1.310 1.279 1.363 6,228,540 1.3111 -3.85%
2010-05-24 0 2.600 2.590 2.600 2.550 2.670 3,514,976 9,127,906 2.5969 1.363 1.357 1.363 1.336 1.399 6,706,962 1.3610 1.96%
2010-05-20 0 2.550 2.530 2.550 2.430 2.650 7,075,200 17,971,688 2.5401 1.336 1.326 1.336 1.274 1.389 13,500,263 1.3312 -3.41%
2010-05-19 0 2.640 2.630 2.640 2.610 2.690 2,250,513 5,940,896 2.6398 1.384 1.378 1.384 1.368 1.410 4,294,227 1.3835 -2.22%
2010-05-18 0 2.700 2.690 2.700 2.610 2.740 2,496,000 6,648,260 2.6636 1.415 1.410 1.415 1.368 1.436 4,762,644 1.3959 2.27%
2010-05-17 0 2.640 2.630 2.690 2.630 2.700 3,149,208 8,365,972 2.6565 1.384 1.378 1.410 1.378 1.415 6,009,036 1.3922 -4.00%
2010-05-14 0 2.750 2.720 2.750 2.700 2.750 2,633,602 7,198,297 2.7333 1.441 1.425 1.441 1.415 1.441 5,025,203 1.4324 0.00%
2010-05-13 0 2.750 2.730 2.750 2.670 2.750 3,652,440 9,973,553 2.7307 1.441 1.431 1.441 1.399 1.441 6,969,259 1.4311 2.23%
2010-05-12 0 2.690 2.670 2.690 2.630 2.750 3,497,288 9,361,325 2.6767 1.410 1.399 1.410 1.378 1.441 6,673,212 1.4028 -0.37%
2010-05-11 0 2.700 2.680 2.700 2.640 2.700 5,894,222 15,727,135 2.6682 1.415 1.405 1.415 1.384 1.415 11,246,826 1.3984 2.66%
2010-05-10 0 2.630 2.600 2.630 2.570 2.650 4,516,713 11,803,978 2.6134 1.378 1.363 1.378 1.347 1.389 8,618,387 1.3696 3.54%
2010-05-07 0 2.540 2.520 2.550 2.420 2.630 3,764,609 9,435,629 2.5064 1.331 1.321 1.336 1.268 1.378 7,183,290 1.3136 0.40%
2010-05-06 0 2.530 2.530 2.540 2.480 2.550 3,990,396 10,016,886 2.5102 1.326 1.326 1.331 1.300 1.336 7,614,116 1.3156 -0.78%
2010-05-05 0 2.550 2.550 2.560 2.530 2.630 10,571,200 27,006,936 2.5548 1.336 1.336 1.342 1.326 1.378 20,171,016 1.3389 -5.20%
2010-05-04 0 2.690 2.680 2.690 2.670 2.730 6,004,358 16,180,962 2.6949 1.410 1.405 1.410 1.399 1.431 11,456,978 1.4123 -0.74%
2010-05-03 0 2.710 2.690 2.710 2.700 2.750 5,828,412 15,892,468 2.7267 1.420 1.410 1.420 1.415 1.441 11,121,253 1.4290 -0.37%
2010-04-30 0 2.720 2.710 2.720 2.620 2.770 3,852,220 10,364,991 2.6907 1.425 1.420 1.425 1.373 1.452 7,350,461 1.4101 0.74%
2010-04-29 0 2.700 2.700 2.710 2.640 2.760 2,818,000 7,624,060 2.7055 1.415 1.415 1.420 1.384 1.446 5,377,055 1.4179 0.75%
2010-04-28 0 2.680 2.670 2.680 2.580 2.680 2,530,189 6,670,423 2.6363 1.405 1.399 1.405 1.352 1.405 4,827,880 1.3816 1.52%
2010-04-27 0 2.640 2.630 2.640 2.630 2.700 2,408,752 6,377,358 2.6476 1.384 1.378 1.384 1.378 1.415 4,596,165 1.3875 -2.94%
2010-04-26 0 2.720 2.710 2.720 2.690 2.770 2,993,684 8,135,769 2.7176 1.425 1.420 1.425 1.410 1.452 5,712,280 1.4243 0.74%
2010-04-23 0 2.700 2.700 2.730 2.690 2.840 13,163,962 36,286,002 2.7565 1.415 1.415 1.431 1.410 1.488 25,118,293 1.4446 0.75%
2010-04-22 0 2.680 2.670 2.680 2.580 2.690 6,644,128 17,544,449 2.6406 1.405 1.399 1.405 1.352 1.410 12,677,730 1.3839 3.08%
2010-04-21 0 2.600 2.590 2.600 2.550 2.650 10,506,798 27,253,855 2.5939 1.363 1.357 1.363 1.336 1.389 20,048,130 1.3594 -1.14%
2010-04-20 0 2.630 2.620 2.630 2.590 2.730 10,765,200 28,368,144 2.6352 1.378 1.373 1.378 1.357 1.431 20,541,190 1.3810 -2.95%
2010-04-19 0 2.710 2.700 2.710 2.650 2.710 2,511,193 6,721,050 2.6764 1.420 1.415 1.420 1.389 1.420 4,791,633 1.4027 -1.45%
2010-04-16 0 2.750 2.740 2.750 2.680 2.780 4,858,707 13,259,663 2.7291 1.441 1.436 1.441 1.405 1.457 9,270,949 1.4302 -1.08%
2010-04-15 0 2.780 2.780 2.800 2.770 2.890 11,223,449 31,477,843 2.8046 1.457 1.457 1.467 1.452 1.515 21,415,580 1.4699 -2.46%
2010-04-14 0 2.850 2.850 2.860 2.830 2.980 6,918,669 19,900,987 2.8764 1.494 1.494 1.499 1.483 1.562 13,201,584 1.5075 -2.40%
2010-04-13 0 2.920 2.910 2.930 2.860 2.970 4,097,996 11,877,393 2.8983 1.530 1.525 1.536 1.499 1.557 7,819,429 1.5190 -1.68%
2010-04-12 0 2.970 2.950 2.970 2.950 2.980 3,301,668 9,767,984 2.9585 1.557 1.546 1.557 1.546 1.562 6,299,947 1.5505 0.68%
2010-04-09 0 2.950 2.940 2.950 2.900 3.010 5,373,700 15,856,157 2.9507 1.546 1.541 1.546 1.520 1.577 10,253,613 1.5464 -1.67%
2010-04-08 0 3.000 2.990 3.010 2.990 3.070 4,022,488 12,109,491 3.0104 1.572 1.567 1.577 1.567 1.609 7,675,351 1.5777 -1.64%
2010-04-07 0 3.050 3.040 3.050 2.990 3.060 5,374,664 16,272,269 3.0276 1.598 1.593 1.598 1.567 1.604 10,255,452 1.5867 2.01%
2010-04-01 0 2.990 2.980 3.000 2.970 3.070 7,351,344 22,097,846 3.0060 1.567 1.562 1.572 1.557 1.609 14,027,176 1.5754 -1.32%
2010-03-31 0 3.030 3.030 3.060 3.000 3.070 4,697,370 14,331,225 3.0509 1.588 1.588 1.604 1.572 1.609 8,963,100 1.5989 1.34%
2010-03-30 0 2.990 2.990 3.000 2.970 3.040 2,271,308 6,817,864 3.0017 1.567 1.567 1.572 1.557 1.593 4,333,906 1.5731 -0.33%
2010-03-29 0 3.000 3.000 3.010 2.970 3.020 3,475,156 10,398,726 2.9923 1.572 1.572 1.577 1.557 1.583 6,630,981 1.5682 1.35%
2010-03-26 0 2.960 2.960 2.970 2.950 3.010 4,080,664 12,203,892 2.9907 1.551 1.551 1.557 1.546 1.577 7,786,357 1.5673 -1.33%
2010-03-25 0 3.000 3.000 3.010 2.980 3.050 3,559,200 10,724,904 3.0133 1.572 1.572 1.577 1.562 1.598 6,791,346 1.5792 -2.60%
2010-03-24 0 3.080 3.080 3.090 3.060 3.130 2,228,398 6,894,842 3.0941 1.614 1.614 1.619 1.604 1.640 4,252,029 1.6215 -0.65%
2010-03-23 0 3.100 3.080 3.100 3.030 3.130 4,739,532 14,674,402 3.0962 1.625 1.614 1.625 1.588 1.640 9,043,550 1.6226 1.31%
2010-03-22 0 3.060 3.040 3.050 3.010 3.090 3,281,332 9,958,209 3.0348 1.604 1.593 1.598 1.577 1.619 6,261,144 1.5905 -0.97%
2010-03-19 0 3.090 3.070 3.100 3.060 3.170 3,233,895 10,086,488 3.1190 1.619 1.609 1.625 1.604 1.661 6,170,629 1.6346 -1.28%
2010-03-18 0 3.130 3.120 3.130 3.090 3.170 10,609,022 33,112,031 3.1211 1.640 1.635 1.640 1.619 1.661 20,243,185 1.6357 1.62%
2010-03-17 0 3.080 3.080 3.090 3.060 3.120 6,138,178 18,980,647 3.0922 1.614 1.614 1.619 1.604 1.635 11,712,321 1.6206 0.98%
2010-03-16 0 3.050 3.040 3.050 3.040 3.130 3,228,227 9,928,029 3.0754 1.598 1.593 1.598 1.593 1.640 6,159,813 1.6117 -1.29%
2010-03-15 0 3.090 3.090 3.100 3.030 3.120 2,963,539 9,157,917 3.0902 1.619 1.619 1.625 1.588 1.635 5,654,760 1.6195 1.64%
2010-03-12 0 3.040 3.040 3.060 3.020 3.100 6,840,444 21,003,890 3.0705 1.593 1.593 1.604 1.583 1.625 13,052,322 1.6092 -1.94%
2010-03-11 0 3.100 3.090 3.110 3.080 3.180 4,925,784 15,371,977 3.1207 1.625 1.619 1.630 1.614 1.667 9,398,940 1.6355 -1.59%
2010-03-10 0 3.150 3.150 3.160 3.130 3.220 7,854,834 24,853,277 3.1641 1.651 1.651 1.656 1.640 1.688 14,987,890 1.6582 -1.25%
2010-03-09 0 3.190 3.180 3.190 3.110 3.190 5,962,236 18,767,458 3.1477 1.672 1.667 1.672 1.630 1.672 11,376,604 1.6497 2.57%
2010-03-08 0 3.110 3.100 3.110 3.000 3.120 8,525,088 26,148,282 3.0672 1.630 1.625 1.630 1.572 1.635 16,266,809 1.6075 4.36%
2010-03-05 0 2.980 2.960 3.000 2.850 3.000 8,128,861 23,970,757 2.9488 1.562 1.551 1.572 1.494 1.572 15,510,764 1.5454 4.56%
2010-03-04 0 2.850 2.850 2.860 2.830 2.930 6,292,444 18,079,483 2.8732 1.494 1.494 1.499 1.483 1.536 12,006,678 1.5058 -2.06%
2010-03-03 0 2.910 2.900 2.910 2.890 2.970 5,650,210 16,515,502 2.9230 1.525 1.520 1.525 1.515 1.557 10,781,224 1.5319 0.69%
2010-03-02 0 2.890 2.880 2.890 2.820 2.920 5,671,700 16,279,043 2.8702 1.515 1.509 1.515 1.478 1.530 10,822,230 1.5042 0.70%
2010-03-01 0 2.870 2.850 2.870 2.800 2.910 7,811,332 22,323,941 2.8579 1.504 1.494 1.504 1.467 1.525 14,904,884 1.4978 1.77%
2010-02-26 0 2.820 2.820 2.840 2.650 2.860 19,954,177 55,402,458 2.7765 1.478 1.478 1.488 1.389 1.499 38,074,772 1.4551 6.42%
2010-02-25 0 2.650 2.640 2.650 2.580 2.650 8,551,703 22,425,204 2.6223 1.389 1.384 1.389 1.352 1.389 16,317,593 1.3743 3.52%
2010-02-24 0 2.560 2.560 2.570 2.540 2.630 7,967,200 20,614,144 2.5874 1.342 1.342 1.347 1.331 1.378 15,202,297 1.3560 -1.16%
2010-02-23 0 2.590 2.580 2.590 2.380 2.600 7,817,000 19,593,300 2.5065 1.357 1.352 1.357 1.247 1.363 14,915,699 1.3136 6.15%
2010-02-22 0 2.440 2.430 2.450 2.410 2.460 6,769,991 16,529,855 2.4416 1.279 1.274 1.284 1.263 1.289 12,917,890 1.2796 2.52%
2010-02-19 0 2.380 2.370 2.380 2.350 2.500 9,264,216 22,311,741 2.4084 1.247 1.242 1.247 1.232 1.310 17,677,147 1.2622 -4.42%
2010-02-18 0 2.490 2.470 2.490 2.450 2.580 12,201,000 30,762,056 2.5213 1.305 1.294 1.305 1.284 1.352 23,280,855 1.3213 -3.11%
2010-02-17 0 2.570 2.570 2.600 2.520 2.700 13,435,995 35,293,144 2.6268 1.347 1.347 1.363 1.321 1.415 25,637,362 1.3766 -2.65%
2010-02-12 0 2.640 2.630 2.650 2.610 2.740 8,019,489 21,407,834 2.6695 1.384 1.378 1.389 1.368 1.436 15,302,070 1.3990 -1.86%
2010-02-11 0 2.690 2.690 2.700 2.680 2.750 8,545,688 23,049,622 2.6972 1.410 1.410 1.415 1.405 1.441 16,306,116 1.4136 -0.37%
2010-02-10 0 2.700 2.700 2.720 2.500 2.770 6,104,849 16,222,254 2.6573 1.415 1.415 1.425 1.310 1.452 11,648,726 1.3926 8.00%
2010-02-09 0 2.500 2.500 2.520 2.450 2.570 3,952,990 9,907,546 2.5063 1.310 1.310 1.321 1.284 1.347 7,542,741 1.3135 -2.34%
2010-02-08 0 2.560 2.560 2.580 2.550 2.720 2,736,900 7,102,090 2.5949 1.342 1.342 1.352 1.336 1.425 5,222,307 1.3600 -2.66%
2010-02-05 0 2.630 2.630 2.650 2.530 2.660 5,962,408 15,521,857 2.6033 1.378 1.378 1.389 1.326 1.394 11,376,933 1.3643 -1.13%
2010-02-04 0 2.660 2.660 2.670 2.640 2.740 6,449,682 17,253,994 2.6752 1.394 1.394 1.399 1.384 1.436 12,306,705 1.4020 -3.27%
2010-02-03 0 2.750 2.740 2.750 2.720 2.800 6,714,038 18,539,501 2.7613 1.441 1.436 1.441 1.425 1.467 12,811,126 1.4471 1.85%
2010-02-02 0 2.700 2.690 2.700 2.650 2.770 2,664,818 7,211,401 2.7062 1.415 1.410 1.415 1.389 1.452 5,084,767 1.4182 0.75%
2010-02-01 0 2.680 2.680 2.700 2.660 2.750 2,420,664 6,524,226 2.6952 1.405 1.405 1.415 1.394 1.441 4,618,894 1.4125 -1.11%
2010-01-29 0 2.710 2.700 2.720 2.690 2.780 3,450,439 9,388,807 2.7210 1.420 1.415 1.425 1.410 1.457 6,583,818 1.4260 -2.17%
2010-01-28 0 2.770 2.770 2.780 2.750 2.840 2,909,600 8,091,860 2.7811 1.452 1.452 1.457 1.441 1.488 5,551,838 1.4575 -1.07%
2010-01-27 0 2.800 2.760 2.800 2.640 2.890 7,632,294 21,074,875 2.7613 1.467 1.446 1.467 1.384 1.515 14,563,259 1.4471 -0.36%
2010-01-26 0 2.810 2.810 2.830 2.760 2.910 7,960,915 22,492,356 2.8253 1.473 1.473 1.483 1.446 1.525 15,190,305 1.4807 0.00%
2010-01-25 0 2.810 2.810 2.830 2.800 2.870 4,698,700 13,322,339 2.8353 1.473 1.473 1.483 1.467 1.504 8,965,638 1.4859 -3.44%
2010-01-22 0 2.910 2.900 2.920 2.800 2.990 11,252,700 32,200,404 2.8616 1.525 1.520 1.530 1.467 1.567 21,471,394 1.4997 -3.32%
2010-01-21 0 3.010 3.010 3.040 3.000 3.140 12,729,875 38,616,967 3.0336 1.577 1.577 1.593 1.572 1.646 24,290,007 1.5898 -4.14%
2010-01-20 0 3.140 3.140 3.170 3.050 3.170 4,892,420 15,165,930 3.0999 1.646 1.646 1.661 1.598 1.661 9,335,277 1.6246 0.32%
2010-01-19 0 3.130 3.130 3.140 3.090 3.140 1,259,824 3,921,172 3.1125 1.640 1.640 1.646 1.619 1.646 2,403,883 1.6312 0.64%
2010-01-18 0 3.110 3.100 3.120 3.030 3.130 4,644,999 14,343,624 3.0880 1.630 1.625 1.635 1.588 1.640 8,863,171 1.6183 0.65%
2010-01-15 0 3.090 3.090 3.100 3.080 3.250 9,113,800 28,373,092 3.1132 1.619 1.619 1.625 1.614 1.703 17,390,136 1.6316 -3.74%
2010-01-14 0 3.210 3.200 3.210 3.160 3.250 2,886,264 9,265,884 3.2103 1.682 1.677 1.682 1.656 1.703 5,507,310 1.6825 3.55%
2010-01-13 0 3.100 3.110 3.120 3.100 3.200 5,041,299 15,839,433 3.1419 1.625 1.630 1.635 1.625 1.677 9,619,355 1.6466 -4.02%
2010-01-12 0 3.230 3.220 3.230 3.200 3.260 2,985,444 9,656,292 3.2345 1.693 1.688 1.693 1.677 1.708 5,696,557 1.6951 0.31%
2010-01-11 0 3.220 3.220 3.230 3.200 3.350 5,882,118 19,204,283 3.2649 1.688 1.688 1.693 1.677 1.756 11,223,730 1.7110 -1.23%
2010-01-08 0 3.260 3.250 3.280 3.240 3.350 7,729,707 25,449,839 3.2925 1.708 1.703 1.719 1.698 1.756 14,749,134 1.7255 -1.51%
2010-01-07 0 3.310 3.290 3.320 3.290 3.410 8,802,000 29,315,900 3.3306 1.735 1.724 1.740 1.724 1.787 16,795,188 1.7455 -1.49%
2010-01-06 0 3.360 3.370 3.380 3.300 3.410 5,464,442 18,313,316 3.3514 1.761 1.766 1.771 1.729 1.787 10,426,759 1.7564 0.60%
2010-01-05 0 3.340 3.330 3.340 3.300 3.380 2,228,042 7,831,352 3.5149 1.750 1.745 1.750 1.729 1.771 4,251,350 1.8421 -0.60%
2010-01-04 0 3.360 3.360 3.370 3.280 3.380 3,175,945 10,597,305 3.3367 1.761 1.761 1.766 1.719 1.771 6,060,054 1.7487 1.82%
2009-12-31 0 3.300 3.290 3.330 3.280 3.350 906,398 2,995,770 3.3051 1.729 1.724 1.745 1.719 1.756 1,729,507 1.7322 -0.90%
2009-12-30 0 3.330 3.330 3.350 3.310 3.400 1,323,920 4,447,245 3.3591 1.745 1.745 1.756 1.735 1.782 2,526,185 1.7605 -1.48%
2009-12-29 0 3.380 3.370 3.380 3.160 3.390 3,740,800 12,507,804 3.3436 1.771 1.766 1.771 1.656 1.777 7,137,859 1.7523 4.32%
2009-12-28 0 3.240 3.230 3.270 3.200 3.280 1,591,152 5,164,572 3.2458 1.698 1.693 1.714 1.677 1.719 3,036,094 1.7011 -0.92%
2009-12-24 0 3.270 3.240 3.270 3.200 3.280 431,604 1,398,013 3.2391 1.714 1.698 1.714 1.677 1.719 823,548 1.6975 1.24%
2009-12-23 0 3.230 3.210 3.250 3.150 3.280 594,318 1,897,774 3.1932 1.693 1.682 1.703 1.651 1.719 1,134,024 1.6735 0.31%
2009-12-22 0 3.220 3.180 3.220 3.140 3.250 2,527,097 8,096,178 3.2037 1.688 1.667 1.688 1.646 1.703 4,821,980 1.6790 1.90%
2009-12-21 0 3.160 3.160 3.180 3.160 3.290 1,131,128 3,613,108 3.1943 1.656 1.656 1.667 1.656 1.724 2,158,317 1.6740 -3.95%
2009-12-18 0 3.290 3.280 3.300 3.160 3.300 5,463,521 17,565,748 3.2151 1.724 1.719 1.729 1.656 1.729 10,425,001 1.6850 1.54%
2009-12-17 0 3.240 3.230 3.240 3.200 3.350 3,070,038 9,989,195 3.2538 1.698 1.693 1.698 1.677 1.756 5,857,971 1.7052 -0.61%
2009-12-16 0 3.260 3.260 3.280 3.240 3.350 4,706,915 15,357,110 3.2627 1.708 1.708 1.719 1.698 1.756 8,981,313 1.7099 -2.40%
2009-12-15 0 3.340 3.310 3.350 3.300 3.420 3,762,251 12,551,859 3.3363 1.750 1.735 1.756 1.729 1.792 7,178,790 1.7485 -2.05%
2009-12-14 0 3.410 3.410 3.420 3.370 3.480 2,714,281 9,304,075 3.4278 1.787 1.787 1.792 1.766 1.824 5,179,148 1.7964 0.29%
2009-12-11 0 3.400 3.370 3.400 3.340 3.500 4,742,039 16,155,010 3.4068 1.782 1.766 1.782 1.750 1.834 9,048,334 1.7854 0.00%
2009-12-10 0 3.400 3.390 3.400 3.370 3.510 3,197,036 10,955,673 3.4268 1.782 1.777 1.782 1.766 1.840 6,100,298 1.7959 -3.13%
2009-12-09 0 3.510 3.500 3.510 3.480 3.590 11,233,198 39,645,569 3.5293 1.840 1.834 1.840 1.824 1.881 21,434,182 1.8496 -2.23%
2009-12-08 0 3.590 3.570 3.590 3.500 3.600 4,739,321 16,968,752 3.5804 1.881 1.871 1.881 1.834 1.887 9,043,148 1.8764 1.99%
2009-12-07 0 3.520 3.500 3.540 3.480 3.590 2,840,895 10,031,740 3.5312 1.845 1.834 1.855 1.824 1.881 5,420,741 1.8506 -1.40%
2009-12-04 0 3.570 3.570 3.590 3.550 3.610 6,282,658 22,499,116 3.5811 1.871 1.871 1.881 1.860 1.892 11,988,005 1.8768 -1.11%
2009-12-03 0 3.610 3.590 3.610 3.490 3.650 6,631,047 23,692,018 3.5729 1.892 1.881 1.892 1.829 1.913 12,652,770 1.8725 0.56%
2009-12-02 0 3.590 3.580 3.590 3.500 3.620 16,128,759 57,801,321 3.5837 1.881 1.876 1.881 1.834 1.897 30,775,452 1.8782 4.06%
2009-12-01 0 3.450 3.430 3.450 3.290 3.480 5,365,491 18,358,428 3.4216 1.808 1.798 1.808 1.724 1.824 10,237,949 1.7932 3.92%
2009-11-30 0 3.320 3.310 3.320 3.260 3.330 5,239,117 17,309,429 3.3039 1.740 1.735 1.740 1.708 1.745 9,996,814 1.7315 4.40%
2009-11-27 0 3.180 3.160 3.170 3.130 3.300 21,482,966 68,698,979 3.1978 1.667 1.656 1.661 1.640 1.729 40,991,870 1.6759 -7.02%
2009-11-26 0 3.420 3.420 3.430 3.380 3.650 7,129,824 24,782,640 3.4759 1.792 1.792 1.798 1.771 1.913 13,604,491 1.8217 -5.52%
2009-11-25 0 3.620 3.600 3.610 3.500 3.630 9,065,608 32,522,408 3.5874 1.897 1.887 1.892 1.834 1.902 17,298,181 1.8801 3.13%
2009-11-24 0 3.510 3.510 3.560 3.420 3.650 21,579,452 76,757,517 3.5570 1.840 1.840 1.866 1.792 1.913 41,175,976 1.8641 3.24%
2009-11-23 0 3.400 3.390 3.400 3.300 3.420 7,354,576 24,957,934 3.3935 1.782 1.777 1.782 1.729 1.792 14,033,343 1.7785 3.03%
2009-11-20 0 3.300 3.290 3.300 3.260 3.360 4,056,204 13,416,466 3.3076 1.729 1.724 1.729 1.708 1.761 7,739,685 1.7335 0.30%
2009-11-19 0 3.290 3.290 3.310 3.280 3.420 5,253,244 17,615,161 3.3532 1.724 1.724 1.735 1.719 1.792 10,023,769 1.7573 -3.24%
2009-11-18 0 3.400 3.390 3.400 3.360 3.480 9,639,861 32,985,038 3.4217 1.782 1.777 1.782 1.761 1.824 18,393,919 1.7933 -1.16%
2009-11-17 0 3.440 3.440 3.450 3.430 3.690 10,737,597 37,565,319 3.4985 1.803 1.803 1.808 1.798 1.934 20,488,520 1.8335 -5.75%
2009-11-16 0 3.650 3.640 3.650 3.430 3.700 30,561,905 110,277,157 3.6083 1.913 1.908 1.913 1.798 1.939 58,315,488 1.8910 5.49%
2009-11-13 0 3.460 3.450 3.460 3.290 3.460 15,549,078 52,756,775 3.3929 1.813 1.808 1.813 1.724 1.813 29,669,357 1.7782 5.49%
2009-11-12 0 3.280 3.270 3.300 3.200 3.300 7,355,130 23,940,194 3.2549 1.719 1.714 1.729 1.677 1.729 14,034,400 1.7058 3.14%
2009-11-11 0 3.180 3.170 3.190 3.160 3.210 1,670,567 5,309,559 3.1783 1.667 1.661 1.672 1.656 1.682 3,187,626 1.6657 0.63%
2009-11-10 0 3.160 3.150 3.160 3.150 3.280 2,734,819 8,743,272 3.1970 1.656 1.651 1.656 1.651 1.719 5,218,337 1.6755 -2.47%
2009-11-09 0 3.240 3.200 3.240 3.200 3.270 3,532,503 11,450,568 3.2415 1.698 1.677 1.698 1.677 1.714 6,740,406 1.6988 2.21%
2009-11-06 0 3.170 3.170 3.180 3.170 3.300 4,132,798 13,239,905 3.2036 1.661 1.661 1.667 1.661 1.729 7,885,835 1.6789 -2.46%
2009-11-05 0 3.250 3.220 3.250 3.130 3.250 3,449,150 11,105,213 3.2197 1.703 1.688 1.703 1.640 1.703 6,581,359 1.6874 2.85%
2009-11-04 0 3.160 3.160 3.170 3.120 3.170 2,328,400 7,319,348 3.1435 1.656 1.656 1.661 1.635 1.661 4,442,844 1.6474 1.28%
2009-11-03 0 3.120 3.130 3.190 3.100 3.200 2,708,300 8,465,177 3.1256 1.635 1.640 1.672 1.625 1.677 5,167,735 1.6381 -0.32%
2009-11-02 0 3.130 3.130 3.140 3.060 3.160 2,331,273 7,257,750 3.1132 1.640 1.640 1.646 1.604 1.656 4,448,326 1.6316 -1.26%
2009-10-30 0 3.170 3.170 3.180 3.160 3.280 4,271,471 13,614,756 3.1874 1.661 1.661 1.667 1.656 1.719 8,150,438 1.6704 0.32%
2009-10-29 0 3.160 3.140 3.170 3.100 3.200 3,916,667 12,256,787 3.1294 1.656 1.646 1.661 1.625 1.677 7,473,433 1.6400 -2.47%
2009-10-28 0 3.240 3.220 3.240 3.190 3.310 3,174,383 10,252,203 3.2297 1.698 1.688 1.698 1.672 1.735 6,057,073 1.6926 -1.22%
2009-10-27 0 3.280 3.260 3.270 3.220 3.350 3,300,333 10,856,606 3.2895 1.719 1.708 1.714 1.688 1.756 6,297,400 1.7240 -2.67%
2009-10-23 0 3.370 3.370 3.380 3.360 3.500 5,465,352 18,665,907 3.4153 1.766 1.766 1.771 1.761 1.834 10,428,495 1.7899 -1.46%
2009-10-22 0 3.420 3.410 3.420 3.340 3.510 12,744,936 43,594,988 3.4206 1.792 1.787 1.792 1.750 1.840 24,318,745 1.7926 -2.01%
2009-10-21 0 3.490 3.480 3.490 3.250 3.500 20,379,824 69,121,365 3.3917 1.829 1.824 1.829 1.703 1.834 38,886,954 1.7775 7.38%
2009-10-20 0 3.250 3.240 3.250 3.200 3.290 7,507,579 24,382,633 3.2477 1.703 1.698 1.703 1.677 1.724 14,325,289 1.7021 2.20%
2009-10-19 0 3.180 3.170 3.200 3.120 3.220 3,496,721 11,122,528 3.1808 1.667 1.661 1.677 1.635 1.688 6,672,130 1.6670 1.60%
2009-10-16 0 3.130 3.110 3.120 3.050 3.220 4,083,436 12,788,167 3.1317 1.640 1.630 1.635 1.598 1.688 7,791,647 1.6413 -1.88%
2009-10-15 0 3.190 3.170 3.190 3.170 3.420 14,374,180 47,052,129 3.2734 1.672 1.661 1.672 1.661 1.792 27,427,522 1.7155 -2.74%
2009-10-14 0 3.280 3.280 3.290 3.010 3.360 29,855,052 97,252,329 3.2575 1.719 1.719 1.724 1.577 1.761 56,966,735 1.7072 8.25%
2009-10-13 0 3.030 3.020 3.030 3.010 3.100 5,887,566 17,996,335 3.0567 1.588 1.583 1.588 1.577 1.625 11,234,126 1.6019 -0.33%
2009-10-12 0 3.040 3.020 3.040 3.010 3.050 3,197,800 9,650,696 3.0179 1.593 1.583 1.593 1.577 1.598 6,101,755 1.5816 1.33%
2009-10-09 0 3.000 2.990 3.000 2.980 3.050 5,108,200 15,325,256 3.0001 1.572 1.567 1.572 1.562 1.598 9,747,009 1.5723 -0.33%
2009-10-08 0 3.010 3.010 3.030 2.990 3.080 3,449,637 10,417,209 3.0198 1.577 1.577 1.588 1.567 1.614 6,582,288 1.5826 -1.63%
2009-10-07 0 3.060 3.060 3.070 3.040 3.100 3,376,327 10,383,958 3.0755 1.604 1.604 1.609 1.593 1.625 6,442,405 1.6118 2.00%
2009-10-06 0 3.000 2.990 3.000 2.980 3.060 3,657,420 10,981,849 3.0026 1.572 1.567 1.572 1.562 1.604 6,978,761 1.5736 0.00%
2009-10-05 0 3.000 2.980 3.000 2.920 3.020 2,204,027 6,569,136 2.9805 1.572 1.562 1.572 1.530 1.583 4,205,527 1.5620 2.39%
2009-10-02 0 2.930 2.920 2.940 2.920 3.000 3,795,052 11,173,978 2.9444 1.536 1.530 1.541 1.530 1.572 7,241,378 1.5431 -3.30%
2009-09-30 0 3.030 3.010 3.030 3.000 3.040 4,326,061 13,080,818 3.0237 1.588 1.577 1.588 1.572 1.593 8,254,602 1.5847 0.66%
2009-09-29 0 3.010 2.990 3.010 3.000 3.130 5,374,400 16,402,836 3.0520 1.577 1.567 1.577 1.572 1.640 10,254,948 1.5995 -2.27%
2009-09-28 0 3.080 3.080 3.100 3.070 3.170 2,775,333 8,601,266 3.0992 1.614 1.614 1.625 1.609 1.661 5,295,642 1.6242 -2.53%
2009-09-25 0 3.160 3.160 3.170 3.090 3.230 4,891,014 15,480,431 3.1651 1.656 1.656 1.661 1.619 1.693 9,332,595 1.6587 2.27%
2009-09-24 0 3.090 3.090 3.120 3.070 3.180 10,343,915 32,172,871 3.1103 1.619 1.619 1.635 1.609 1.667 19,737,332 1.6301 -4.04%
2009-09-23 0 3.220 3.210 3.220 3.200 3.270 1,444,257 4,651,012 3.2203 1.688 1.682 1.688 1.677 1.714 2,755,802 1.6877 -0.31%
2009-09-22 0 3.230 3.240 3.270 3.210 3.330 5,434,500 17,721,730 3.2610 1.693 1.698 1.714 1.682 1.745 10,369,626 1.7090 -0.31%
2009-09-21 0 3.240 3.240 3.250 3.230 3.370 4,085,571 13,381,319 3.2753 1.698 1.698 1.703 1.693 1.766 7,795,720 1.7165 -1.82%
2009-09-18 0 3.300 3.260 3.300 3.210 3.400 11,769,215 39,009,415 3.3145 1.729 1.708 1.729 1.682 1.782 22,456,961 1.7371 2.17%
2009-09-17 0 3.230 3.210 3.230 3.200 3.400 13,530,462 44,349,632 3.2778 1.693 1.682 1.693 1.677 1.782 25,817,615 1.7178 -2.71%
2009-09-16 0 3.320 3.310 3.340 3.310 3.430 2,987,306 10,036,209 3.3596 1.740 1.735 1.750 1.735 1.798 5,700,110 1.7607 -2.35%
2009-09-15 0 3.400 3.390 3.400 3.360 3.440 910,770 3,094,364 3.3975 1.782 1.777 1.782 1.761 1.803 1,737,850 1.7806 0.18%
2009-09-14 0 3.430 3.420 3.430 3.380 3.480 8,395,649 29,016,400 3.4561 1.779 1.774 1.779 1.753 1.805 16,189,747 1.7923 0.88%
2009-09-11 0 3.400 3.390 3.400 3.370 3.460 7,307,348 24,896,761 3.4071 1.763 1.758 1.763 1.748 1.794 14,091,122 1.7668 0.89%
2009-09-10 0 3.370 3.380 3.400 3.340 3.500 6,046,591 20,609,286 3.4084 1.748 1.753 1.763 1.732 1.815 11,659,941 1.7675 -0.88%
2009-09-09 0 3.400 3.390 3.410 3.380 3.450 2,426,237 8,256,087 3.4028 1.763 1.758 1.768 1.753 1.789 4,678,633 1.7646 -1.45%
2009-09-08 0 3.450 3.440 3.450 3.390 3.490 5,132,254 17,725,791 3.4538 1.789 1.784 1.789 1.758 1.810 9,896,780 1.7911 -1.43%
2009-09-07 0 3.500 3.490 3.500 3.420 3.530 8,609,306 30,029,573 3.4880 1.815 1.810 1.815 1.774 1.831 16,601,752 1.8088 4.17%
2009-09-04 0 3.360 3.360 3.370 3.150 3.370 6,629,745 21,683,685 3.2707 1.742 1.742 1.748 1.634 1.748 12,784,466 1.6961 5.66%
2009-09-03 0 3.180 3.170 3.180 3.050 3.200 5,220,186 16,450,692 3.1514 1.649 1.644 1.649 1.582 1.659 10,066,344 1.6342 4.26%
2009-09-02 0 3.050 3.050 3.070 3.040 3.130 7,859,233 24,143,781 3.0720 1.582 1.582 1.592 1.576 1.623 15,155,349 1.5931 -4.69%
2009-09-01 0 3.200 3.200 3.210 3.110 3.230 5,911,396 18,754,350 3.1726 1.659 1.659 1.665 1.613 1.675 11,399,238 1.6452 1.27%
2009-08-31 0 3.160 3.130 3.160 3.090 3.200 7,285,215 22,782,135 3.1272 1.639 1.623 1.639 1.602 1.659 14,048,442 1.6217 -2.77%
2009-08-28 0 3.250 3.240 3.250 3.210 3.370 3,111,888 10,113,616 3.2500 1.685 1.680 1.685 1.665 1.748 6,000,808 1.6854 -1.81%
2009-08-27 0 3.310 3.310 3.330 3.270 3.470 3,935,720 13,211,921 3.3569 1.716 1.716 1.727 1.696 1.799 7,589,444 1.7408 -3.50%
2009-08-26 0 3.430 3.410 3.430 3.350 3.500 5,402,112 18,503,852 3.4253 1.779 1.768 1.779 1.737 1.815 10,417,161 1.7763 -1.72%
2009-08-25 0 3.490 3.490 3.510 3.430 3.620 4,492,344 15,732,622 3.5021 1.810 1.810 1.820 1.779 1.877 8,662,810 1.8161 -2.51%
2009-08-24 0 3.580 3.580 3.590 3.550 3.690 3,348,444 12,042,558 3.5965 1.857 1.857 1.862 1.841 1.914 6,456,971 1.8650 -1.65%
2009-08-21 0 3.640 3.630 3.650 3.500 3.660 9,589,196 34,398,543 3.5872 1.888 1.882 1.893 1.815 1.898 18,491,322 1.8603 2.82%
2009-08-20 0 3.540 3.510 3.540 3.400 3.560 7,388,246 25,795,009 3.4914 1.836 1.820 1.836 1.763 1.846 14,247,121 1.8105 2.31%
2009-08-19 0 3.460 3.460 3.470 3.400 3.580 8,232,672 28,646,309 3.4796 1.794 1.794 1.799 1.763 1.857 15,875,470 1.8044 -3.08%
2009-08-18 0 3.570 3.560 3.570 3.290 3.580 20,833,986 71,493,499 3.4316 1.851 1.846 1.851 1.706 1.857 40,175,209 1.7795 7.85%
2009-08-17 0 3.310 3.290 3.320 3.220 3.410 7,687,308 25,634,193 3.3346 1.716 1.706 1.722 1.670 1.768 14,823,817 1.7293 -3.22%
2009-08-14 0 3.420 3.410 3.430 3.360 3.450 15,151,064 51,390,970 3.3919 1.774 1.768 1.779 1.742 1.789 29,216,549 1.7590 2.70%
2009-08-13 0 3.330 3.330 3.340 3.220 3.360 17,378,400 56,879,777 3.2730 1.727 1.727 1.732 1.670 1.742 33,511,631 1.6973 3.74%
2009-08-12 0 3.210 3.200 3.210 3.170 3.240 13,315,938 42,657,779 3.2035 1.665 1.659 1.665 1.644 1.680 25,677,784 1.6613 -2.73%
2009-08-11 0 3.300 3.290 3.300 3.220 3.550 19,229,051 63,458,218 3.3001 1.711 1.706 1.711 1.670 1.841 37,080,333 1.7114 -3.23%
2009-08-10 0 3.410 3.420 3.430 3.400 3.670 7,335,172 25,532,218 3.4808 1.768 1.774 1.779 1.763 1.903 14,144,776 1.8051 -4.21%
2009-08-07 0 3.560 3.560 3.570 3.500 3.630 5,187,764 18,466,221 3.5596 1.846 1.846 1.851 1.815 1.882 10,003,823 1.8459 -3.78%
2009-08-06 0 3.700 3.690 3.700 3.530 3.720 5,832,264 21,172,283 3.6302 1.919 1.914 1.919 1.831 1.929 11,246,644 1.8825 0.27%
2009-08-05 0 3.690 3.660 3.680 3.660 3.800 6,263,664 23,297,910 3.7195 1.914 1.898 1.908 1.898 1.971 12,078,534 1.9289 -1.07%
2009-08-04 0 3.730 3.700 3.730 3.700 3.950 10,033,637 37,940,567 3.7813 1.934 1.919 1.934 1.919 2.048 19,348,360 1.9609 -4.11%
2009-08-03 0 3.890 3.880 3.890 3.830 3.980 13,269,032 51,362,687 3.8709 2.017 2.012 2.017 1.986 2.064 25,587,333 2.0073 0.86%
2009-07-31 0 4.070 4.070 4.080 3.900 4.110 34,722,015 140,021,968 4.0327 2.000 2.000 2.005 1.916 2.020 70,659,897 1.9816 4.63%
2009-07-30 0 3.890 3.890 3.900 3.730 3.950 20,093,962 77,768,580 3.8702 1.912 1.912 1.916 1.833 1.941 40,891,558 1.9018 2.91%
2009-07-29 0 3.780 3.770 3.780 3.560 4.140 54,930,037 212,473,431 3.8681 1.857 1.853 1.857 1.749 2.034 111,783,569 1.9008 -9.35%
2009-07-28 0 4.170 4.170 4.180 3.970 4.270 45,212,814 184,915,754 4.0899 2.049 2.049 2.054 1.951 2.098 92,008,854 2.0098 4.25%
2009-07-27 0 4.000 3.990 4.000 3.840 4.000 20,858,724 82,492,240 3.9548 1.966 1.961 1.966 1.887 1.966 42,447,862 1.9434 0.76%
2009-07-24 0 3.970 3.960 3.970 3.800 4.030 29,068,256 114,598,237 3.9424 1.951 1.946 1.951 1.867 1.980 59,154,401 1.9373 7.01%
2009-07-23 0 3.710 3.710 3.720 3.400 3.730 29,537,612 106,127,108 3.5929 1.823 1.823 1.828 1.671 1.833 60,109,548 1.7656 9.12%
2009-07-22 0 3.400 3.390 3.400 3.260 3.480 16,418,542 55,545,216 3.3831 1.671 1.666 1.671 1.602 1.710 33,412,015 1.6624 4.29%
2009-07-21 0 3.260 3.250 3.260 3.220 3.280 6,796,904 22,108,575 3.2527 1.602 1.597 1.602 1.582 1.612 13,831,816 1.5984 0.62%
2009-07-20 0 3.240 3.230 3.240 3.180 3.300 17,507,588 56,607,430 3.2333 1.592 1.587 1.592 1.563 1.622 35,628,242 1.5888 0.93%
2009-07-17 0 3.210 3.210 3.220 2.980 3.330 44,431,586 142,109,926 3.1984 1.577 1.577 1.582 1.464 1.636 90,419,041 1.5717 3.55%
2009-07-16 0 3.100 3.090 3.100 3.060 3.190 13,994,232 43,532,498 3.1107 1.523 1.518 1.523 1.504 1.568 28,478,503 1.5286 -0.96%
2009-07-15 0 3.130 3.130 3.140 3.100 3.230 10,238,884 32,026,774 3.1280 1.538 1.538 1.543 1.523 1.587 20,836,305 1.5371 -1.88%
2009-07-14 0 3.190 3.190 3.200 3.140 3.310 15,194,140 48,506,525 3.1924 1.568 1.568 1.572 1.543 1.627 30,920,336 1.5688 -0.93%
2009-07-13 0 3.220 3.210 3.220 3.100 3.300 33,606,416 107,704,143 3.2049 1.582 1.577 1.582 1.523 1.622 68,389,634 1.5749 5.57%
2009-07-10 0 3.050 3.040 3.050 2.990 3.090 14,125,324 42,963,520 3.0416 1.499 1.494 1.499 1.469 1.518 28,745,277 1.4946 3.04%
2009-07-09 0 2.960 2.970 2.980 2.880 3.000 16,706,444 49,321,505 2.9522 1.455 1.459 1.464 1.415 1.474 33,997,901 1.4507 5.71%
2009-07-08 0 2.800 2.800 2.810 2.750 2.850 5,190,532 14,584,019 2.8097 1.376 1.376 1.381 1.351 1.400 10,562,822 1.3807 -1.06%
2009-07-07 0 2.830 2.820 2.840 2.750 2.830 4,823,660 13,496,217 2.7979 1.391 1.386 1.396 1.351 1.391 9,816,231 1.3749 2.17%
2009-07-06 0 2.770 2.760 2.780 2.700 2.800 4,375,300 12,030,078 2.7495 1.361 1.356 1.366 1.327 1.376 8,903,811 1.3511 2.21%
2009-07-03 0 2.710 2.700 2.710 2.630 2.730 5,183,625 13,939,506 2.6891 1.332 1.327 1.332 1.292 1.342 10,548,766 1.3214 -0.73%
2009-07-02 0 2.730 2.720 2.740 2.720 2.800 5,580,074 15,379,345 2.7561 1.342 1.337 1.346 1.337 1.376 11,355,546 1.3543 1.87%
2009-06-30 0 2.680 2.660 2.720 2.630 2.850 10,776,940 29,291,126 2.7179 1.317 1.307 1.337 1.292 1.400 21,931,258 1.3356 -4.63%
2009-06-29 0 2.810 2.800 2.810 2.780 2.850 2,971,108 8,330,089 2.8037 1.381 1.376 1.381 1.366 1.400 6,046,256 1.3777 0.36%
2009-06-26 0 2.800 2.810 2.820 2.790 2.870 4,362,440 12,285,379 2.8162 1.376 1.381 1.386 1.371 1.410 8,877,640 1.3839 -1.41%
2009-06-25 0 2.840 2.810 2.850 2.770 2.850 5,132,664 14,369,713 2.7997 1.396 1.381 1.400 1.361 1.400 10,445,059 1.3757 2.53%
2009-06-24 0 2.770 2.760 2.770 2.660 2.830 6,370,776 17,721,496 2.7817 1.361 1.356 1.361 1.307 1.391 12,964,639 1.3669 3.75%
2009-06-23 0 2.670 2.660 2.670 2.650 2.740 7,935,474 21,229,546 2.6753 1.312 1.307 1.312 1.302 1.346 16,148,826 1.3146 -4.64%
2009-06-22 0 2.800 2.790 2.800 2.790 2.890 6,876,000 19,526,180 2.8398 1.376 1.371 1.376 1.371 1.420 13,992,778 1.3954 -2.44%
2009-06-19 0 2.870 2.850 2.870 2.720 2.900 13,968,000 39,259,260 2.8107 1.410 1.400 1.410 1.337 1.425 28,425,120 1.3811 1.41%
2009-06-18 0 2.830 2.820 2.830 2.820 2.980 11,491,031 33,000,762 2.8719 1.391 1.386 1.391 1.386 1.464 23,384,446 1.4112 -4.71%
2009-06-17 0 2.970 2.970 2.980 2.960 3.130 10,575,108 31,692,838 2.9969 1.459 1.459 1.464 1.455 1.538 21,520,527 1.4727 -3.88%
2009-06-16 0 3.090 3.070 3.080 2.920 3.100 10,789,230 32,453,254 3.0079 1.518 1.509 1.514 1.435 1.523 21,956,268 1.4781 1.98%
2009-06-15 0 3.030 3.020 3.030 3.000 3.220 16,788,484 52,241,730 3.1118 1.489 1.484 1.489 1.474 1.582 34,164,853 1.5291 -2.88%
2009-06-12 0 3.120 3.110 3.120 2.890 3.150 28,559,352 85,707,173 3.0010 1.533 1.528 1.533 1.420 1.548 58,118,772 1.4747 9.47%
2009-06-11 0 2.850 2.840 2.860 2.810 2.890 4,920,632 14,027,462 2.8507 1.400 1.396 1.405 1.381 1.420 10,013,571 1.4008 -1.04%
2009-06-10 0 2.880 2.880 2.890 2.810 2.890 5,055,572 14,453,568 2.8589 1.415 1.415 1.420 1.381 1.420 10,288,176 1.4049 1.77%
2009-06-09 0 2.830 2.800 2.820 2.680 2.920 10,543,556 29,382,268 2.7868 1.391 1.376 1.386 1.317 1.435 21,456,318 1.3694 -2.41%
2009-06-08 0 2.900 2.880 2.900 2.850 3.010 10,960,772 32,351,736 2.9516 1.425 1.415 1.425 1.400 1.479 22,305,359 1.4504 0.69%
2009-06-05 0 2.880 2.880 2.890 2.830 2.970 15,491,372 44,929,866 2.9003 1.415 1.415 1.420 1.391 1.459 31,525,208 1.4252 2.13%
2009-06-04 0 2.820 2.820 2.830 2.630 2.820 15,186,823 41,050,191 2.7030 1.386 1.386 1.391 1.292 1.386 30,905,446 1.3283 4.44%
2009-06-03 0 2.700 2.700 2.710 2.670 2.880 14,786,493 41,154,279 2.7832 1.327 1.327 1.332 1.312 1.415 30,090,767 1.3677 -1.82%
2009-06-02 0 2.750 2.750 2.760 2.670 3.050 20,923,596 59,552,171 2.8462 1.351 1.351 1.356 1.312 1.499 42,579,877 1.3986 -7.72%
2009-06-01 0 2.980 2.980 2.990 2.910 3.050 19,950,179 59,183,987 2.9666 1.464 1.464 1.469 1.430 1.499 40,598,957 1.4578 5.67%
2009-05-29 0 2.820 2.810 2.820 2.600 2.910 20,308,268 57,208,441 2.8170 1.386 1.381 1.386 1.278 1.430 41,327,674 1.3843 12.80%
2009-05-27 0 2.500 2.500 2.510 2.470 2.540 6,309,340 15,811,900 2.5061 1.228 1.228 1.233 1.214 1.248 12,839,615 1.2315 1.21%
2009-05-26 0 2.470 2.460 2.470 2.440 2.570 5,824,989 14,513,866 2.4917 1.214 1.209 1.214 1.199 1.263 11,853,953 1.2244 -1.20%
2009-05-25 0 2.500 2.490 2.500 2.380 2.500 6,050,264 14,701,600 2.4299 1.228 1.224 1.228 1.170 1.228 12,312,391 1.1940 2.88%
2009-05-22 0 2.430 2.420 2.440 2.310 2.480 18,765,604 45,249,754 2.4113 1.194 1.189 1.199 1.135 1.219 38,188,327 1.1849 -1.10%
2009-05-21 0 2.490 2.480 2.490 2.250 2.500 16,525,720 39,565,706 2.3942 1.207 1.203 1.207 1.091 1.212 34,081,811 1.1609 8.26%
2009-05-20 0 2.300 2.300 2.320 2.200 2.370 16,581,564 38,052,519 2.2949 1.115 1.115 1.125 1.067 1.149 34,196,981 1.1127 4.07%
2009-05-19 0 2.210 2.210 2.220 2.080 2.220 18,476,292 39,747,537 2.1513 1.072 1.072 1.076 1.009 1.076 38,104,572 1.0431 6.25%
2009-05-18 0 2.080 2.070 2.080 1.930 2.120 12,783,220 26,304,236 2.0577 1.009 1.004 1.009 0.936 1.028 26,363,468 0.9978 4.52%
2009-05-15 0 1.990 1.970 1.990 1.950 2.010 6,375,332 12,615,317 1.9788 0.965 0.955 0.965 0.946 0.975 13,148,163 0.9595 3.11%
2009-05-14 0 1.930 1.920 1.930 1.870 1.930 3,992,176 7,605,830 1.9052 0.936 0.931 0.936 0.907 0.936 8,233,262 0.9238 -1.03%
2009-05-13 0 1.950 1.940 1.950 1.900 1.970 4,124,940 8,040,387 1.9492 0.946 0.941 0.946 0.921 0.955 8,507,068 0.9451 2.09%
2009-05-12 0 1.910 1.910 1.920 1.840 1.930 8,778,220 16,672,049 1.8993 0.926 0.926 0.931 0.892 0.936 18,103,758 0.9209 3.24%
2009-05-11 0 1.850 1.870 1.880 1.830 2.050 12,117,536 23,692,029 1.9552 0.897 0.907 0.912 0.887 0.994 24,990,595 0.9480 -7.96%
2009-05-08 0 2.010 2.010 2.020 1.990 2.070 7,221,828 14,663,286 2.0304 0.975 0.975 0.979 0.965 1.004 14,893,934 0.9845 1.01%
2009-05-07 0 1.990 1.980 2.000 1.970 2.100 9,556,928 19,420,133 2.0320 0.965 0.960 0.970 0.955 1.018 19,709,726 0.9853 -1.00%
2009-05-06 0 2.010 2.010 2.020 1.920 2.030 11,661,108 23,188,274 1.9885 0.975 0.975 0.979 0.931 0.984 24,049,281 0.9642 3.61%
2009-05-05 0 1.940 1.940 1.950 1.880 2.060 13,085,532 25,668,086 1.9616 0.941 0.941 0.946 0.912 0.999 26,986,941 0.9511 -3.96%
2009-05-04 0 2.020 2.010 2.020 1.890 2.060 20,924,168 41,737,166 1.9947 0.979 0.975 0.979 0.916 0.999 43,152,948 0.9672 6.88%
2009-04-30 0 1.890 1.880 1.900 1.870 1.960 16,450,480 31,341,339 1.9052 0.916 0.912 0.921 0.907 0.950 33,926,640 0.9238 0.00%
2009-04-29 0 1.890 1.880 1.890 1.800 1.900 17,294,000 32,073,220 1.8546 0.916 0.912 0.916 0.873 0.921 35,666,273 0.8993 1.07%
2009-04-28 0 1.870 1.870 1.880 1.760 2.010 38,770,492 72,218,877 1.8627 0.907 0.907 0.912 0.853 0.975 79,958,306 0.9032 3.89%
2009-04-27 0 1.800 1.790 1.800 1.740 1.830 17,735,552 31,380,538 1.7694 0.873 0.868 0.873 0.844 0.887 36,576,907 0.8579 -2.17%
2009-04-24 0 1.840 1.820 1.840 1.660 1.860 15,594,240 27,880,843 1.7879 0.892 0.882 0.892 0.805 0.902 32,160,774 0.8669 9.52%
2009-04-23 0 1.680 1.680 1.690 1.650 1.720 8,878,000 14,905,100 1.6789 0.815 0.815 0.819 0.800 0.834 18,309,539 0.8141 0.00%
2009-04-22 0 1.680 1.680 1.690 1.670 1.770 10,756,000 18,424,789 1.7130 0.815 0.815 0.819 0.810 0.858 22,182,632 0.8306 -0.59%
2009-04-21 0 1.690 1.680 1.690 1.660 1.710 9,177,332 15,460,551 1.6846 0.819 0.815 0.819 0.805 0.829 18,926,866 0.8169 -2.87%
2009-04-20 0 1.740 1.740 1.760 1.700 1.820 8,469,860 15,008,410 1.7720 0.844 0.844 0.853 0.824 0.882 17,467,812 0.8592 -4.40%
2009-04-17 0 1.820 1.800 1.810 1.760 1.860 9,569,952 17,372,160 1.8153 0.882 0.873 0.878 0.853 0.902 19,736,586 0.8802 2.82%
2009-04-16 0 1.770 1.770 1.780 1.730 1.870 11,416,000 20,504,370 1.7961 0.858 0.858 0.863 0.839 0.907 23,543,782 0.8709 -1.67%
2009-04-15 0 1.800 1.790 1.810 1.690 1.820 10,938,888 19,502,128 1.7828 0.873 0.868 0.878 0.819 0.882 22,559,811 0.8645 4.65%
2009-04-14 0 1.720 1.720 1.730 1.710 1.820 18,017,028 31,587,145 1.7532 0.834 0.834 0.839 0.829 0.882 37,157,409 0.8501 1.18%
2009-04-09 0 1.700 1.690 1.700 1.540 1.720 14,460,888 23,642,058 1.6349 0.824 0.819 0.824 0.747 0.834 29,823,406 0.7927 11.11%
2009-04-08 0 1.530 1.540 1.550 1.520 1.620 17,720,504 27,816,601 1.5697 0.742 0.747 0.752 0.737 0.786 36,545,873 0.7611 -7.27%
2009-04-07 0 1.650 1.640 1.650 1.550 1.720 24,426,044 40,055,290 1.6399 0.800 0.795 0.800 0.752 0.834 50,375,040 0.7951 5.77%
2009-04-06 0 1.560 1.570 1.580 1.540 1.620 19,849,188 31,045,504 1.5641 0.756 0.761 0.766 0.747 0.786 40,935,964 0.7584 4.00%
2009-04-03 0 1.500 1.490 1.500 1.390 1.510 21,008,980 30,399,438 1.4470 0.727 0.722 0.727 0.674 0.732 43,327,860 0.7016 6.38%
2009-04-02 0 1.410 1.400 1.410 1.340 1.410 13,465,984 18,774,668 1.3942 0.684 0.679 0.684 0.650 0.684 27,771,566 0.6760 5.22%
2009-04-01 0 1.340 1.330 1.340 1.310 1.360 2,635,776 3,529,429 1.3390 0.650 0.645 0.650 0.635 0.659 5,435,891 0.6493 0.00%
2009-03-31 0 1.340 1.330 1.340 1.310 1.350 2,668,444 3,543,982 1.3281 0.650 0.645 0.650 0.635 0.655 5,503,264 0.6440 0.00%
2009-03-30 0 1.340 1.340 1.350 1.330 1.400 7,046,000 9,519,880 1.3511 0.650 0.650 0.655 0.645 0.679 14,531,315 0.6551 -4.96%
2009-03-27 0 1.410 1.410 1.420 1.350 1.420 13,752,888 19,148,721 1.3923 0.684 0.684 0.689 0.655 0.689 28,363,262 0.6751 2.92%
2009-03-26 0 1.370 1.360 1.370 1.330 1.380 9,604,442 13,022,006 1.3558 0.664 0.659 0.664 0.645 0.669 19,807,716 0.6574 0.74%
2009-03-25 0 1.360 1.350 1.370 1.320 1.400 10,275,576 14,036,021 1.3660 0.659 0.655 0.664 0.640 0.679 21,191,829 0.6623 0.00%
2009-03-24 0 1.360 1.350 1.360 1.310 1.440 18,404,220 25,055,828 1.3614 0.659 0.655 0.659 0.635 0.698 37,955,934 0.6601 -1.45%
2009-03-23 0 1.380 1.380 1.390 1.310 1.390 22,316,000 30,366,980 1.3608 0.669 0.669 0.674 0.635 0.674 46,023,392 0.6598 6.98%
2009-03-20 0 1.290 1.280 1.290 1.260 1.310 4,438,000 5,681,800 1.2803 0.626 0.621 0.626 0.611 0.635 9,152,707 0.6208 -0.77%
2009-03-19 0 1.300 1.290 1.300 1.230 1.300 9,624,000 12,262,020 1.2741 0.630 0.626 0.630 0.596 0.630 19,848,052 0.6178 5.69%
2009-03-18 0 1.230 1.220 1.230 1.200 1.260 7,252,176 8,937,733 1.2324 0.596 0.592 0.596 0.582 0.611 14,956,522 0.5976 2.50%
2009-03-17 0 1.200 1.200 1.210 1.200 1.230 2,649,332 3,220,612 1.2156 0.582 0.582 0.587 0.582 0.596 5,463,849 0.5894 -2.44%
2009-03-16 0 1.230 1.220 1.230 1.200 1.230 4,703,220 5,710,103 1.2141 0.596 0.592 0.596 0.582 0.596 9,699,684 0.5887 3.36%
2009-03-13 0 1.190 1.190 1.200 1.180 1.220 5,081,332 6,097,165 1.1999 0.577 0.577 0.582 0.572 0.592 10,479,483 0.5818 1.71%
2009-03-12 0 1.170 1.170 1.180 1.160 1.210 4,302,664 5,059,164 1.1758 0.567 0.567 0.572 0.562 0.587 8,873,597 0.5701 -3.31%
2009-03-11 0 1.210 1.210 1.220 1.190 1.220 3,889,492 4,698,589 1.2080 0.587 0.587 0.592 0.577 0.592 8,021,492 0.5858 2.54%
2009-03-10 0 1.180 1.160 1.180 1.150 1.200 1,784,220 2,103,029 1.1787 0.572 0.562 0.572 0.558 0.582 3,679,685 0.5715 0.00%
2009-03-09 0 1.180 1.170 1.180 1.150 1.190 2,704,000 3,166,500 1.1710 0.572 0.567 0.572 0.558 0.577 5,576,593 0.5678 1.72%
2009-03-06 0 1.160 1.150 1.160 1.120 1.180 3,185,444 3,670,908 1.1524 0.562 0.558 0.562 0.543 0.572 6,569,499 0.5588 -1.69%
2009-03-05 0 1.180 1.170 1.190 1.150 1.230 5,852,108 6,897,063 1.1786 0.572 0.567 0.577 0.558 0.596 12,069,092 0.5715 0.00%
2009-03-04 0 1.180 1.170 1.180 1.090 1.200 4,700,577 5,409,946 1.1509 0.572 0.567 0.572 0.529 0.582 9,694,233 0.5581 7.27%
2009-03-03 0 1.100 1.100 1.110 1.010 1.150 10,602,000 11,368,920 1.0723 0.533 0.533 0.538 0.490 0.558 21,865,030 0.5200 -1.79%
2009-03-02 0 1.120 1.110 1.120 1.100 1.170 5,264,000 5,895,320 1.1199 0.543 0.538 0.543 0.533 0.567 10,856,208 0.5430 -6.67%
2009-02-27 0 1.200 1.180 1.200 1.180 1.230 5,447,996 6,532,151 1.1990 0.582 0.572 0.582 0.572 0.596 11,235,672 0.5814 -1.64%
2009-02-26 0 1.220 1.210 1.220 1.200 1.290 6,754,000 8,262,880 1.2234 0.592 0.587 0.592 0.582 0.626 13,929,109 0.5932 -3.94%
2009-02-25 0 1.270 1.270 1.280 1.260 1.350 8,698,000 11,281,020 1.2970 0.616 0.616 0.621 0.611 0.655 17,938,316 0.6289 -3.79%
2009-02-24 0 1.320 1.310 1.320 1.280 1.330 5,220,664 6,832,883 1.3088 0.640 0.635 0.640 0.621 0.645 10,766,834 0.6346 0.76%
2009-02-23 0 1.310 1.300 1.310 1.280 1.320 3,376,000 4,391,200 1.3007 0.635 0.630 0.635 0.621 0.640 6,962,492 0.6307 0.77%
2009-02-20 0 1.300 1.280 1.290 1.280 1.320 6,949,038 9,011,487 1.2968 0.630 0.621 0.626 0.621 0.640 14,331,345 0.6288 -1.52%
2009-02-19 0 1.320 1.320 1.330 1.320 1.350 2,159,776 2,878,649 1.3328 0.640 0.640 0.645 0.640 0.655 4,454,213 0.6463 -0.75%
2009-02-18 0 1.330 1.320 1.330 1.280 1.360 9,216,668 12,193,882 1.3230 0.645 0.640 0.645 0.621 0.659 19,007,991 0.6415 -2.92%
2009-02-17 0 1.370 1.360 1.370 1.300 1.380 15,408,444 20,880,826 1.3552 0.664 0.659 0.664 0.630 0.669 31,777,597 0.6571 2.24%
2009-02-16 0 1.340 1.340 1.350 1.300 1.370 22,251,660 29,876,710 1.3427 0.650 0.650 0.655 0.630 0.664 45,890,701 0.6510 3.08%
2009-02-13 0 1.300 1.290 1.300 1.260 1.300 7,422,972 9,556,733 1.2875 0.630 0.626 0.630 0.611 0.630 15,308,763 0.6243 4.84%
2009-02-12 0 1.240 1.230 1.240 1.230 1.280 2,916,444 3,647,808 1.2508 0.601 0.596 0.601 0.596 0.621 6,014,727 0.6065 0.00%
2009-02-11 0 1.240 1.240 1.250 1.220 1.250 1,924,000 2,373,720 1.2337 0.601 0.601 0.606 0.592 0.606 3,967,960 0.5982 -3.12%
2009-02-10 0 1.280 1.280 1.290 1.250 1.330 8,401,780 10,829,866 1.2890 0.621 0.621 0.626 0.606 0.645 17,327,407 0.6250 2.40%
2009-02-09 0 1.250 1.250 1.270 1.250 1.280 3,357,444 4,229,021 1.2596 0.606 0.606 0.616 0.606 0.621 6,924,223 0.6108 0.00%
2009-02-06 0 1.250 1.250 1.260 1.230 1.260 4,030,440 5,026,732 1.2472 0.606 0.606 0.611 0.596 0.611 8,312,176 0.6047 0.81%
2009-02-05 0 1.240 1.230 1.240 1.200 1.270 7,214,000 8,943,926 1.2398 0.601 0.596 0.601 0.582 0.616 14,877,790 0.6012 1.64%
2009-02-04 0 1.220 1.220 1.230 1.200 1.230 4,814,112 5,853,901 1.2160 0.592 0.592 0.596 0.582 0.596 9,928,382 0.5896 2.52%
2009-02-03 0 1.190 1.190 1.200 1.190 1.230 4,589,544 5,563,373 1.2122 0.577 0.577 0.582 0.577 0.596 9,465,244 0.5878 -0.83%
2009-02-02 0 1.200 1.190 1.200 1.180 1.210 3,887,110 4,646,541 1.1954 0.582 0.577 0.582 0.572 0.587 8,016,579 0.5796 -1.64%
2009-01-30 0 1.220 1.210 1.220 1.130 1.220 2,808,000 3,280,180 1.1682 0.592 0.587 0.592 0.548 0.592 5,791,077 0.5664 5.17%
2009-01-29 0 1.160 1.160 1.170 1.140 1.170 2,100,060 2,444,588 1.1641 0.562 0.562 0.567 0.553 0.567 4,331,058 0.5644 2.65%
2009-01-23 0 1.130 1.120 1.130 1.110 1.160 4,078,648 4,607,429 1.1296 0.548 0.543 0.548 0.538 0.562 8,411,598 0.5477 -3.42%
2009-01-22 0 1.170 1.160 1.170 1.160 1.220 2,340,220 2,758,873 1.1789 0.567 0.562 0.567 0.562 0.592 4,826,352 0.5716 -3.31%
2009-01-21 0 1.210 1.200 1.210 1.180 1.220 5,891,212 7,042,086 1.1954 0.587 0.582 0.587 0.572 0.592 12,149,738 0.5796 0.00%
2009-01-20 0 1.210 1.200 1.210 1.160 1.230 3,608,000 4,303,840 1.1929 0.587 0.582 0.587 0.562 0.596 7,440,957 0.5784 1.68%
2009-01-19 0 1.190 1.190 1.210 1.170 1.230 4,585,087 5,475,289 1.1942 0.577 0.577 0.587 0.567 0.596 9,456,052 0.5790 -3.25%
2009-01-16 0 1.230 1.230 1.240 1.220 1.250 5,800,888 7,163,377 1.2349 0.596 0.596 0.601 0.592 0.606 11,963,459 0.5988 -0.81%
2009-01-15 0 1.240 1.230 1.240 1.190 1.240 6,554,664 7,965,137 1.2152 0.601 0.596 0.601 0.577 0.601 13,518,008 0.5892 -2.36%
2009-01-14 0 1.270 1.270 1.280 1.200 1.290 7,796,000 9,838,340 1.2620 0.616 0.616 0.621 0.582 0.626 16,078,077 0.6119 5.83%
2009-01-13 0 1.200 1.200 1.210 1.160 1.220 7,979,328 9,519,954 1.1931 0.582 0.582 0.587 0.562 0.592 16,456,163 0.5785 -0.83%
2009-01-12 0 1.210 1.200 1.210 1.190 1.270 4,995,049 6,090,451 1.2193 0.587 0.582 0.587 0.577 0.616 10,301,537 0.5912 -5.47%
2009-01-09 0 1.280 1.260 1.280 1.220 1.280 5,840,888 7,339,772 1.2566 0.621 0.611 0.621 0.592 0.621 12,045,953 0.6093 2.40%
2009-01-08 0 1.250 1.250 1.260 1.210 1.260 10,288,000 12,713,320 1.2357 0.606 0.606 0.611 0.587 0.611 21,217,452 0.5992 -2.34%
2009-01-07 0 1.280 1.270 1.280 1.280 1.380 18,835,937 25,095,555 1.3323 0.621 0.616 0.621 0.621 0.669 38,846,286 0.6460 -5.88%
2009-01-06 0 1.360 1.350 1.360 1.340 1.380 9,650,920 13,070,782 1.3544 0.659 0.655 0.659 0.650 0.669 19,903,570 0.6567 -0.73%
2009-01-05 0 1.370 1.370 1.380 1.330 1.400 12,247,424 16,655,072 1.3599 0.664 0.664 0.669 0.645 0.679 25,258,469 0.6594 1.48%
2009-01-02 0 1.350 1.340 1.350 1.330 1.370 7,784,000 10,459,180 1.3437 0.655 0.650 0.655 0.645 0.664 16,053,329 0.6515 0.00%
2008-12-31 0 1.350 1.330 1.350 1.330 1.370 7,892,532 10,655,689 1.3501 0.655 0.645 0.655 0.645 0.664 16,277,160 0.6546 1.50%
2008-12-30 0 1.330 1.330 1.340 1.320 1.420 20,366,000 27,821,320 1.3661 0.645 0.645 0.650 0.640 0.689 42,001,811 0.6624 -1.48%
2008-12-29 0 1.350 1.340 1.350 1.230 1.350 19,488,700 25,466,569 1.3067 0.655 0.650 0.655 0.596 0.655 40,192,511 0.6336 7.14%
2008-12-24 0 1.260 1.270 1.280 1.210 1.280 10,345,328 13,017,507 1.2583 0.611 0.616 0.621 0.587 0.621 21,335,682 0.6101 0.80%
2008-12-23 0 1.250 1.250 1.260 1.170 1.260 14,199,000 17,281,500 1.2171 0.606 0.606 0.611 0.567 0.611 29,283,301 0.5901 3.31%
2008-12-22 0 1.210 1.210 1.220 1.200 1.320 19,375,200 24,042,960 1.2409 0.587 0.587 0.592 0.582 0.640 39,958,435 0.6017 -6.20%
2008-12-19 0 1.290 1.280 1.290 1.260 1.350 39,552,645 51,961,532 1.3137 0.626 0.621 0.626 0.611 0.655 81,571,379 0.6370 0.00%
2008-12-18 0 1.290 1.280 1.290 1.210 1.310 44,297,440 56,469,274 1.2748 0.626 0.621 0.626 0.587 0.635 91,356,805 0.6181 5.74%
2008-12-17 0 1.220 1.210 1.220 1.180 1.230 24,338,681 29,407,876 1.2083 0.592 0.587 0.592 0.572 0.596 50,194,867 0.5859 3.39%
2008-12-16 0 1.180 1.180 1.190 1.150 1.240 9,945,328 11,949,934 1.2016 0.572 0.572 0.577 0.558 0.601 20,510,743 0.5826 -1.67%
2008-12-15 0 1.200 1.180 1.190 1.170 1.240 8,374,444 10,039,303 1.1988 0.582 0.572 0.577 0.567 0.601 17,271,031 0.5813 4.35%
2008-12-12 0 1.150 1.140 1.150 1.110 1.260 16,006,000 18,885,180 1.1799 0.558 0.553 0.558 0.538 0.611 33,009,967 0.5721 -5.74%
2008-12-11 0 1.220 1.210 1.220 1.220 1.280 16,384,832 20,518,655 1.2523 0.592 0.587 0.592 0.592 0.621 33,791,251 0.6072 -2.40%
2008-12-10 0 1.250 1.250 1.260 1.210 1.320 29,929,044 37,959,463 1.2683 0.606 0.606 0.611 0.587 0.640 61,724,150 0.6150 0.00%
2008-12-09 0 1.250 1.250 1.260 1.170 1.290 51,509,560 63,679,754 1.2363 0.606 0.606 0.611 0.567 0.626 106,230,717 0.5994 7.76%
2008-12-08 0 1.160 1.150 1.160 1.150 1.200 25,575,220 29,898,726 1.1691 0.562 0.558 0.562 0.558 0.582 52,745,043 0.5669 0.87%
2008-12-05 0 1.150 1.150 1.160 1.110 1.170 23,900,000 27,345,060 1.1441 0.558 0.558 0.562 0.538 0.567 49,290,154 0.5548 3.60%
2008-12-04 0 1.110 1.100 1.110 1.080 1.190 30,631,464 35,007,290 1.1429 0.538 0.533 0.538 0.524 0.577 63,172,785 0.5542 -2.63%
2008-12-03 0 1.140 1.130 1.140 1.110 1.160 39,477,600 44,671,924 1.1316 0.553 0.548 0.553 0.538 0.562 81,416,610 0.5487 7.55%
2008-12-02 0 1.060 1.060 1.070 0.980 1.090 42,418,000 44,079,677 1.0392 0.514 0.514 0.519 0.475 0.529 87,480,742 0.5039 2.91%
2008-12-01 0 1.030 1.030 1.040 0.940 1.070 46,763,332 47,771,229 1.0216 0.499 0.499 0.504 0.456 0.519 96,442,336 0.4953 9.57%
2008-11-28 0 0.940 0.940 0.950 0.880 0.960 26,775,264 24,865,478 0.9287 0.456 0.456 0.461 0.427 0.465 55,219,953 0.4503 5.62%
2008-11-27 0 0.890 0.890 0.900 0.860 0.940 26,051,728 23,530,526 0.9032 0.432 0.432 0.436 0.417 0.456 53,727,769 0.4380 3.49%
2008-11-26 0 0.860 0.850 0.860 0.820 0.870 7,530,000 6,443,900 0.8558 0.417 0.412 0.417 0.398 0.422 15,529,492 0.4149 3.61%
2008-11-25 0 0.830 0.830 0.840 0.830 0.860 3,404,000 2,869,460 0.8430 0.402 0.402 0.407 0.402 0.417 7,020,238 0.4087 0.00%
2008-11-24 0 0.830 0.830 0.840 0.810 0.890 6,412,000 5,413,140 0.8442 0.402 0.402 0.407 0.393 0.432 13,223,785 0.4093 -4.60%
2008-11-21 0 0.870 0.870 0.880 0.800 0.910 17,015,336 14,836,572 0.8720 0.422 0.422 0.427 0.388 0.441 35,091,570 0.4228 4.82%
2008-11-20 0 0.830 0.830 0.840 0.810 0.840 3,902,000 3,209,380 0.8225 0.402 0.402 0.407 0.393 0.407 8,047,288 0.3988 -3.49%
2008-11-19 0 0.860 0.850 0.860 0.850 0.910 7,027,108 6,209,962 0.8837 0.417 0.412 0.417 0.412 0.441 14,492,353 0.4285 -2.27%
2008-11-18 0 0.880 0.880 0.890 0.870 0.910 7,938,000 7,024,800 0.8850 0.427 0.427 0.432 0.422 0.441 16,370,931 0.4291 -3.30%
2008-11-17 0 0.910 0.900 0.910 0.870 0.950 7,200,000 6,491,960 0.9017 0.441 0.436 0.441 0.422 0.461 14,848,917 0.4372 -2.15%
2008-11-14 0 0.930 0.930 0.940 0.930 0.980 10,624,888 10,100,939 0.9507 0.451 0.451 0.456 0.451 0.475 21,912,233 0.4610 2.20%
2008-11-13 0 0.910 0.910 0.920 0.860 0.940 13,476,220 12,251,734 0.9091 0.441 0.441 0.446 0.417 0.456 27,792,676 0.4408 -5.21%
2008-11-12 0 0.960 0.960 0.970 0.950 1.070 36,111,500 35,488,675 0.9828 0.465 0.465 0.470 0.461 0.519 74,474,535 0.4765 -6.80%
2008-11-11 0 1.030 1.030 1.040 0.950 1.260 78,913,780 87,088,145 1.1036 0.499 0.499 0.504 0.461 0.611 162,747,797 0.5351 5.10%
2008-11-10 0 0.980 0.980 0.990 0.940 1.030 35,912,000 35,146,460 0.9787 0.475 0.475 0.480 0.456 0.499 74,063,096 0.4745 12.64%
2008-11-07 0 0.870 0.860 0.870 0.790 0.890 25,588,000 21,833,800 0.8533 0.422 0.417 0.422 0.383 0.432 52,771,400 0.4137 6.10%
2008-11-06 0 0.820 0.810 0.820 0.790 0.820 5,023,980 4,028,924 0.8019 0.398 0.393 0.398 0.383 0.398 10,361,203 0.3888 -2.38%
2008-11-05 0 0.840 0.830 0.850 0.820 0.870 4,995,996 4,237,326 0.8481 0.407 0.402 0.412 0.398 0.422 10,303,490 0.4113 5.00%
2008-11-04 0 0.800 0.800 0.810 0.790 0.840 1,259,000 1,008,480 0.8010 0.388 0.388 0.393 0.383 0.407 2,596,498 0.3884 -3.61%
2008-11-03 0 0.830 0.810 0.830 0.810 0.910 6,354,448 5,388,945 0.8481 0.402 0.393 0.402 0.393 0.441 13,105,093 0.4112 0.00%
2008-10-31 0 0.830 0.820 0.830 0.690 0.870 9,996,000 8,006,460 0.8010 0.402 0.398 0.402 0.335 0.422 20,615,246 0.3884 12.16%
2008-10-30 0 0.740 0.730 0.740 0.650 0.750 5,721,996 4,100,629 0.7166 0.359 0.354 0.359 0.315 0.364 11,800,756 0.3475 17.46%
2008-10-29 0 0.630 0.630 0.640 0.620 0.720 5,836,000 3,835,500 0.6572 0.305 0.305 0.310 0.301 0.349 12,035,872 0.3187 5.00%
2008-10-28 0 0.600 0.590 0.600 0.600 0.680 4,553,164 2,841,891 0.6242 0.291 0.286 0.291 0.291 0.330 9,390,216 0.3026 -4.76%
2008-10-27 0 0.630 0.620 0.640 0.600 0.750 2,713,464 1,803,230 0.6645 0.305 0.301 0.310 0.291 0.364 5,596,111 0.3222 -13.70%
2008-10-24 0 0.730 0.720 0.730 0.690 0.780 8,476,800 6,095,308 0.7191 0.354 0.349 0.354 0.335 0.378 17,482,124 0.3487 -2.67%
2008-10-23 0 0.750 0.750 0.760 0.600 0.760 18,897,772 12,793,468 0.6770 0.364 0.364 0.369 0.291 0.369 38,973,811 0.3283 -2.60%
2008-10-22 0 0.770 0.740 0.770 0.680 0.870 3,858,390 2,989,015 0.7747 0.373 0.359 0.373 0.330 0.422 7,957,349 0.3756 -12.50%
2008-10-21 0 0.880 0.870 0.880 0.830 0.910 2,512,576 2,139,981 0.8517 0.427 0.422 0.427 0.402 0.441 5,181,810 0.4130 1.15%
2008-10-20 0 0.870 0.870 0.880 0.800 0.910 7,886,472 6,751,731 0.8561 0.422 0.422 0.427 0.388 0.441 16,264,662 0.4151 1.16%
2008-10-17 0 0.860 0.850 0.860 0.850 0.910 2,160,377 1,902,133 0.8805 0.417 0.412 0.417 0.412 0.441 4,455,452 0.4269 -5.49%
2008-10-16 0 0.910 0.910 0.920 0.890 0.920 3,482,884 3,144,171 0.9027 0.441 0.441 0.446 0.432 0.446 7,182,924 0.4377 -6.19%
2008-10-15 0 0.970 0.940 0.970 0.920 1.090 3,921,220 3,938,760 1.0045 0.470 0.456 0.470 0.446 0.529 8,086,926 0.4871 -9.35%
2008-10-14 0 1.070 1.060 1.070 1.030 1.150 10,459,252 11,136,358 1.0647 0.519 0.514 0.519 0.499 0.558 21,570,633 0.5163 9.18%
2008-10-13 0 0.980 0.970 0.980 0.950 1.000 5,071,376 4,971,844 0.9804 0.475 0.470 0.475 0.461 0.485 10,458,950 0.4754 -2.00%
2008-10-10 0 1.000 0.990 1.000 0.900 1.000 2,699,524 2,548,158 0.9439 0.485 0.480 0.485 0.436 0.485 5,567,362 0.4577 -2.91%
2008-10-09 0 1.030 1.010 1.030 0.990 1.080 3,596,444 3,684,444 1.0245 0.499 0.490 0.499 0.480 0.524 7,417,125 0.4967 -3.74%
2008-10-08 0 1.070 1.070 1.080 0.930 1.120 12,794,428 12,923,352 1.0101 0.519 0.519 0.524 0.451 0.543 26,386,583 0.4898 -4.46%
2008-10-06 0 1.120 1.110 1.120 1.100 1.190 1,888,780 2,131,601 1.1286 0.543 0.538 0.543 0.533 0.577 3,895,325 0.5472 -5.88%
2008-10-03 0 1.190 1.190 1.200 1.180 1.230 3,336,000 4,010,080 1.2021 0.577 0.577 0.582 0.572 0.596 6,879,998 0.5829 -2.46%
2008-10-02 0 1.220 1.210 1.220 1.170 1.300 6,216,000 7,611,920 1.2246 0.592 0.587 0.592 0.567 0.630 12,819,565 0.5938 3.39%
2008-09-30 0 1.180 1.180 1.220 1.100 1.230 3,133,236 3,664,214 1.1695 0.572 0.572 0.592 0.533 0.596 6,461,828 0.5671 -2.48%
2008-09-29 0 1.210 1.200 1.210 1.210 1.290 829,500 1,025,115 1.2358 0.587 0.582 0.587 0.587 0.626 1,710,719 0.5992 -3.97%
2008-09-26 0 1.260 1.240 1.260 1.210 1.280 1,505,500 1,897,120 1.2601 0.611 0.601 0.611 0.587 0.621 3,104,867 0.6110 0.00%
2008-09-25 0 1.260 1.250 1.260 1.210 1.310 3,129,180 4,002,551 1.2791 0.611 0.606 0.611 0.587 0.635 6,453,463 0.6202 -1.56%
2008-09-24 0 1.280 1.280 1.290 1.280 1.340 2,572,000 3,345,060 1.3006 0.621 0.621 0.626 0.621 0.650 5,304,363 0.6306 -3.03%
2008-09-23 0 1.320 1.320 1.340 1.310 1.390 1,907,332 2,578,672 1.3520 0.640 0.640 0.650 0.635 0.674 3,933,585 0.6556 -4.35%
2008-09-22 0 1.380 1.370 1.380 1.300 1.420 7,408,440 10,058,657 1.3577 0.669 0.664 0.669 0.630 0.689 15,278,793 0.6583 2.22%
2008-09-19 0 1.350 1.340 1.350 1.350 1.510 7,381,184 10,464,308 1.4177 0.655 0.650 0.655 0.655 0.732 15,222,581 0.6874 -2.88%
2008-09-18 0 1.390 1.360 1.390 1.160 1.390 7,058,396 8,930,247 1.2652 0.674 0.659 0.674 0.562 0.674 14,556,880 0.6135 -2.32%
2008-09-17 0 1.460 1.450 1.460 1.440 1.520 1,363,108 1,998,293 1.4660 0.690 0.685 0.690 0.681 0.718 2,884,300 0.6928 -1.35%
2008-09-16 0 1.480 1.450 1.480 1.390 1.480 1,186,548 1,725,226 1.4540 0.699 0.685 0.699 0.657 0.699 2,510,704 0.6871 -3.27%
2008-09-12 0 1.530 1.520 1.530 1.520 1.650 2,218,976 3,420,260 1.5414 0.723 0.718 0.723 0.718 0.780 4,695,294 0.7284 2.00%
2008-09-11 0 1.500 1.500 1.510 1.450 1.520 3,010,444 4,454,584 1.4797 0.709 0.709 0.714 0.685 0.718 6,370,020 0.6993 0.00%
2008-09-10 0 1.500 1.480 1.500 1.440 1.500 4,851,100 7,141,893 1.4722 0.709 0.699 0.709 0.681 0.709 10,264,799 0.6958 0.00%
2008-09-09 0 1.500 1.500 1.520 1.420 1.510 3,830,308 5,692,942 1.4863 0.709 0.709 0.718 0.671 0.714 8,104,830 0.7024 0.00%
2008-09-08 0 1.500 1.500 1.510 1.430 1.620 11,150,064 16,657,970 1.4940 0.709 0.709 0.714 0.676 0.766 23,593,240 0.7060 1.35%
2008-09-05 0 1.480 1.460 1.480 1.250 1.500 20,389,020 27,592,821 1.3533 0.699 0.690 0.699 0.591 0.709 43,142,626 0.6396 0.00%
2008-09-04 0 1.480 1.470 1.480 1.480 1.680 7,816,304 12,018,632 1.5376 0.699 0.695 0.699 0.699 0.794 16,539,092 0.7267 -11.90%
2008-09-03 0 1.680 1.670 1.680 1.660 1.760 682,000 1,156,080 1.6951 0.794 0.789 0.794 0.785 0.832 1,443,094 0.8011 -4.55%
2008-09-02 0 1.760 1.760 1.770 1.730 1.810 167,108 295,904 1.7707 0.832 0.832 0.836 0.818 0.855 353,596 0.8368 -2.22%
2008-09-01 0 1.800 1.760 1.800 1.750 1.830 358,000 635,760 1.7759 0.851 0.832 0.851 0.827 0.865 757,519 0.8393 -1.64%
2008-08-29 0 1.830 1.770 1.830 1.750 1.830 1,553,600 2,781,608 1.7904 0.865 0.836 0.865 0.827 0.865 3,287,376 0.8461 2.23%
2008-08-28 0 1.790 1.770 1.790 1.740 1.800 1,518,000 2,672,240 1.7604 0.846 0.836 0.846 0.822 0.851 3,212,048 0.8319 -0.56%
2008-08-27 0 1.800 1.790 1.800 1.750 1.810 550,011 976,660 1.7757 0.851 0.846 0.851 0.827 0.855 1,163,809 0.8392 -1.10%
2008-08-26 0 1.820 1.820 1.830 1.740 1.830 654,364 1,169,461 1.7872 0.860 0.860 0.865 0.822 0.865 1,384,617 0.8446 2.82%
2008-08-25 0 1.770 1.760 1.770 1.730 1.880 5,914,444 10,477,286 1.7715 0.836 0.832 0.836 0.818 0.888 12,514,807 0.8372 -1.67%
2008-08-21 0 1.800 1.810 1.830 1.730 1.920 14,369,655 26,210,458 1.8240 0.851 0.855 0.865 0.818 0.907 30,405,809 0.8620 2.86%
2008-08-20 0 1.750 1.740 1.750 1.550 1.790 12,435,356 20,114,626 1.6175 0.827 0.822 0.827 0.733 0.846 26,312,884 0.7644 12.90%
2008-08-19 0 1.550 1.510 1.550 1.510 1.580 6,538,000 10,113,680 1.5469 0.733 0.714 0.733 0.714 0.747 13,834,235 0.7311 -1.90%
2008-08-18 0 1.580 1.560 1.620 1.560 1.700 3,474,000 5,531,720 1.5923 0.747 0.737 0.766 0.737 0.803 7,350,892 0.7525 -7.06%
2008-08-15 0 1.700 1.650 1.730 1.620 1.710 1,704,444 2,830,490 1.6607 0.803 0.780 0.818 0.766 0.808 3,606,558 0.7848 0.00%
2008-08-14 0 1.700 1.690 1.700 1.620 1.700 2,586,924 4,296,229 1.6607 0.803 0.799 0.803 0.766 0.803 5,473,863 0.7849 0.00%
2008-08-13 0 1.700 1.670 1.710 1.650 1.710 1,021,600 1,713,096 1.6769 0.803 0.789 0.808 0.780 0.808 2,161,679 0.7925 -1.16%
2008-08-12 0 1.720 1.710 1.720 1.710 1.860 1,466,220 2,561,785 1.7472 0.813 0.808 0.813 0.808 0.879 3,102,483 0.8257 -5.49%
2008-08-11 0 1.820 1.750 1.810 1.650 1.830 1,548,444 2,758,444 1.7814 0.860 0.827 0.855 0.780 0.865 3,276,466 0.8419 4.60%
2008-08-08 0 1.740 1.730 1.740 1.700 1.830 1,656,000 2,920,240 1.7634 0.822 0.818 0.822 0.803 0.865 3,504,052 0.8334 -5.43%
2008-08-07 0 1.840 1.830 1.840 1.810 1.900 1,044,548 1,933,722 1.8513 0.870 0.865 0.870 0.855 0.898 2,210,236 0.8749 -1.60%
2008-08-05 0 1.870 1.870 1.890 1.860 1.900 1,205,152 2,267,596 1.8816 0.884 0.884 0.893 0.879 0.898 2,550,070 0.8892 -3.61%
2008-08-04 0 1.940 1.940 1.950 1.880 1.950 1,753,110 3,375,142 1.9252 0.917 0.917 0.922 0.888 0.922 3,709,534 0.9099 0.52%
2008-08-01 0 1.930 1.930 1.950 1.890 1.950 993,776 1,920,717 1.9327 0.912 0.912 0.922 0.893 0.922 2,102,804 0.9134 -1.03%
2008-07-31 0 1.950 1.940 1.950 1.880 1.980 1,177,886 2,302,593 1.9549 0.922 0.917 0.922 0.888 0.936 2,492,376 0.9239 -0.51%
2008-07-30 0 1.960 1.950 1.970 1.910 2.020 1,947,516 3,822,607 1.9628 0.926 0.922 0.931 0.903 0.955 4,120,892 0.9276 -2.00%
2008-07-29 0 2.000 2.000 2.020 1.960 2.000 1,011,112 2,008,915 1.9868 0.945 0.945 0.955 0.926 0.945 2,139,486 0.9390 -1.48%
2008-07-28 0 2.030 2.030 2.040 1.940 2.040 3,931,552 7,932,591 2.0177 0.959 0.959 0.964 0.917 0.964 8,319,060 0.9535 2.53%
2008-07-25 0 1.980 1.950 1.980 1.920 1.980 483,332 944,584 1.9543 0.936 0.922 0.936 0.907 0.936 1,022,718 0.9236 0.00%
2008-07-24 0 1.980 1.920 1.980 1.900 2.050 2,175,108 4,311,532 1.9822 0.936 0.907 0.936 0.898 0.969 4,602,471 0.9368 -1.00%
2008-07-23 0 2.000 2.000 2.020 1.960 2.020 2,182,000 4,364,540 2.0002 0.945 0.945 0.955 0.926 0.955 4,617,054 0.9453 0.50%
2008-07-22 0 1.990 1.990 2.000 1.920 2.000 1,574,900 3,110,710 1.9752 0.940 0.940 0.945 0.907 0.945 3,332,447 0.9335 2.58%
2008-07-21 0 1.940 1.940 1.950 1.940 2.040 813,772 1,603,702 1.9707 0.917 0.917 0.922 0.917 0.964 1,721,920 0.9313 -3.00%
2008-07-18 0 2.000 1.950 2.000 1.850 2.000 5,986,000 11,693,420 1.9535 0.945 0.922 0.945 0.874 0.945 12,666,217 0.9232 3.63%
2008-07-17 0 1.930 1.920 1.950 1.870 2.100 8,196,000 15,961,480 1.9475 0.912 0.907 0.922 0.884 0.992 17,342,519 0.9204 -4.46%
2008-07-16 0 2.020 2.010 2.030 2.000 2.050 4,068,000 8,263,840 2.0314 0.955 0.950 0.959 0.945 0.969 8,607,780 0.9600 -0.49%
2008-07-15 0 2.030 2.020 2.030 2.000 2.150 4,434,260 9,184,360 2.0712 0.959 0.955 0.959 0.945 1.016 9,382,777 0.9789 -1.46%
2008-07-14 0 2.060 2.060 2.080 1.990 2.130 1,035,332 2,136,457 2.0635 0.974 0.974 0.983 0.940 1.007 2,190,735 0.9752 -2.37%
2008-07-11 0 2.110 2.100 2.110 2.070 2.190 2,026,308 4,279,442 2.1119 0.997 0.992 0.997 0.978 1.035 4,287,614 0.9981 0.48%
2008-07-10 0 2.100 2.070 2.100 1.950 2.150 2,525,552 5,233,478 2.0722 0.992 0.978 0.992 0.922 1.016 5,344,001 0.9793 2.44%
2008-07-09 0 2.050 2.050 2.060 1.880 2.080 3,067,016 6,033,508 1.9672 0.969 0.969 0.974 0.888 0.983 6,489,725 0.9297 10.81%
2008-07-08 0 1.850 1.850 1.880 1.850 1.910 1,076,444 2,015,008 1.8719 0.874 0.874 0.888 0.874 0.903 2,277,727 0.8847 -2.63%
2008-07-07 0 1.900 1.900 1.910 1.860 1.970 4,750,664 9,094,275 1.9143 0.898 0.898 0.903 0.879 0.931 10,052,279 0.9047 -4.52%
2008-07-04 0 1.990 1.960 1.980 1.960 2.050 915,772 1,831,260 1.9997 0.940 0.926 0.936 0.926 0.969 1,937,749 0.9450 -1.00%
2008-07-03 0 2.010 2.000 2.010 1.960 2.130 2,492,532 5,028,808 2.0176 0.950 0.945 0.950 0.926 1.007 5,274,132 0.9535 0.00%
2008-07-02 0 2.010 1.950 2.020 1.920 2.050 1,397,108 2,805,354 2.0080 0.950 0.922 0.955 0.907 0.969 2,956,244 0.9490 0.00%
2008-06-30 0 2.010 2.030 2.060 2.000 2.060 354,440 718,687 2.0277 0.950 0.959 0.974 0.945 0.974 749,986 0.9583 -2.90%
2008-06-27 0 2.070 2.010 2.090 1.950 2.070 2,494,320 5,023,594 2.0140 0.978 0.950 0.988 0.922 0.978 5,277,915 0.9518 0.00%
2008-06-26 0 2.070 2.060 2.070 2.030 2.130 5,275,552 10,877,895 2.0619 0.978 0.974 0.978 0.959 1.007 11,162,928 0.9745 4.55%
2008-06-25 0 1.980 1.920 1.980 1.840 2.010 4,308,000 8,328,200 1.9332 0.936 0.907 0.936 0.870 0.950 9,115,614 0.9136 7.61%
2008-06-24 0 1.840 1.830 1.840 1.800 1.980 3,658,660 6,869,854 1.8777 0.870 0.865 0.870 0.851 0.936 7,741,628 0.8874 -8.00%
2008-06-23 0 2.000 2.000 2.040 1.940 2.250 3,720,000 7,809,920 2.0994 0.945 0.945 0.964 0.917 1.063 7,871,421 0.9922 -11.11%
2008-06-20 0 2.250 2.230 2.270 2.200 2.330 2,640,000 5,974,560 2.2631 1.063 1.054 1.073 1.040 1.101 5,586,170 1.0695 -4.66%
2008-06-19 0 2.360 2.380 2.470 2.300 2.440 1,032,181 2,482,478 2.4051 1.115 1.125 1.167 1.087 1.153 2,184,068 1.1366 -3.28%
2008-06-18 0 2.440 2.420 2.440 2.380 2.440 719,908 1,738,000 2.4142 1.153 1.144 1.153 1.125 1.153 1,523,306 1.1409 0.83%
2008-06-17 0 2.420 2.400 2.420 2.330 2.490 520,000 1,250,160 2.4042 1.144 1.134 1.144 1.101 1.177 1,100,306 1.1362 1.68%
2008-06-16 0 2.380 2.380 2.420 2.300 2.400 2,752,817 6,479,608 2.3538 1.125 1.125 1.144 1.087 1.134 5,824,888 1.1124 -0.83%
2008-06-13 0 2.400 2.380 2.400 2.360 2.580 2,250,664 5,399,176 2.3989 1.134 1.125 1.134 1.115 1.219 4,762,345 1.1337 -3.90%
2008-06-12 0 9.990 9.960 9.980 9.700 10.16 1,052,000 10,325,940 9.8155 1.180 1.177 1.179 1.146 1.200 8,904,017 1.1597 -1.67%
2008-06-11 0 10.16 10.16 10.20 10.10 10.46 835,043 8,521,630 10.205 1.200 1.200 1.205 1.193 1.236 7,067,715 1.2057 -1.93%
2008-06-10 0 10.36 10.30 10.46 10.20 10.80 614,222 6,398,291 10.417 1.224 1.217 1.236 1.205 1.276 5,198,710 1.2307 -5.47%
2008-06-06 0 10.96 10.92 11.00 10.96 11.20 735,461 8,127,878 11.051 1.295 1.290 1.300 1.295 1.323 6,224,864 1.3057 -0.90%
2008-06-05 0 11.06 11.02 11.06 10.96 11.22 304,555 3,383,467 11.110 1.307 1.302 1.307 1.295 1.326 2,577,721 1.3126 -1.25%
2008-06-04 0 11.20 11.20 11.26 10.82 11.38 2,014,555 22,389,589 11.114 1.323 1.323 1.330 1.278 1.345 17,050,980 1.3131 -1.93%
2008-06-03 0 11.60 11.58 11.60 11.40 11.78 2,250,000 26,130,200 11.613 1.349 1.347 1.349 1.326 1.370 19,343,926 1.3508 -0.85%
2008-06-02 0 11.70 11.70 11.72 11.14 11.70 1,812,694 20,822,181 11.487 1.361 1.361 1.363 1.296 1.361 15,584,275 1.3361 6.17%
2008-05-30 0 11.02 11.00 11.02 10.74 11.40 2,385,711 26,117,530 10.947 1.282 1.279 1.282 1.249 1.326 20,510,674 1.2734 2.99%
2008-05-29 0 10.70 10.70 10.74 10.62 10.98 1,250,377 13,461,359 10.766 1.245 1.245 1.249 1.235 1.277 10,749,867 1.2522 0.38%
2008-05-28 0 10.66 10.74 10.80 10.60 11.46 1,963,399 21,367,957 10.883 1.240 1.249 1.256 1.233 1.333 16,879,931 1.2659 -4.82%
2008-05-27 0 11.20 11.20 11.28 11.18 11.86 1,091,332 12,523,465 11.475 1.303 1.303 1.312 1.300 1.380 9,382,509 1.3348 -3.95%
2008-05-26 0 11.66 11.58 11.66 11.60 12.00 509,999 5,978,275 11.722 1.356 1.347 1.356 1.349 1.396 4,384,615 1.3635 -3.64%
2008-05-23 0 12.10 12.04 12.10 12.00 12.26 684,146 8,284,274 12.109 1.407 1.400 1.407 1.396 1.426 5,881,809 1.4085 -1.63%
2008-05-22 0 12.30 12.30 12.40 12.18 12.32 156,000 1,907,480 12.227 1.431 1.431 1.442 1.417 1.433 1,341,179 1.4222 -2.23%
2008-05-21 0 12.58 12.56 12.58 12.48 12.88 365,999 4,623,228 12.632 1.463 1.461 1.463 1.452 1.498 3,146,603 1.4693 2.95%
2008-05-20 0 12.22 12.22 12.24 12.20 12.48 239,254 2,948,226 12.323 1.421 1.421 1.424 1.419 1.452 2,056,939 1.4333 -0.97%
2008-05-19 0 12.34 12.30 12.34 12.20 12.54 278,424 3,454,870 12.409 1.435 1.431 1.435 1.419 1.459 2,393,695 1.4433 1.98%
2008-05-16 0 12.10 12.10 12.12 12.10 12.40 652,777 7,965,611 12.203 1.407 1.407 1.410 1.407 1.442 5,612,120 1.4194 -1.79%
2008-05-15 0 12.32 12.26 12.32 12.12 12.66 539,668 6,652,823 12.328 1.433 1.426 1.433 1.410 1.473 4,639,688 1.4339 -2.69%
2008-05-14 0 12.66 12.54 12.70 12.38 12.76 852,000 10,589,920 12.429 1.473 1.459 1.477 1.440 1.484 7,324,900 1.4457 2.43%
2008-05-13 0 12.36 12.34 12.56 12.14 12.50 190,665 2,348,517 12.318 1.438 1.435 1.461 1.412 1.454 1,639,204 1.4327 -0.16%
2008-05-09 0 12.38 12.38 12.40 12.32 12.50 294,532 3,650,298 12.394 1.440 1.440 1.442 1.433 1.454 2,532,180 1.4416 0.16%
2008-05-08 0 12.36 12.34 12.38 12.30 12.98 162,444 2,009,139 12.368 1.438 1.435 1.440 1.431 1.510 1,396,580 1.4386 0.32%
2008-05-07 0 12.32 12.32 12.40 12.20 12.70 634,288 7,895,933 12.448 1.433 1.433 1.442 1.419 1.477 5,453,165 1.4480 -3.30%
2008-05-06 0 12.74 12.74 12.76 12.60 12.78 188,556 2,392,577 12.689 1.482 1.482 1.484 1.466 1.487 1,621,073 1.4759 -0.16%
2008-05-05 0 12.76 12.74 12.76 12.70 12.94 385,333 4,914,725 12.754 1.484 1.482 1.484 1.477 1.505 3,312,824 1.4835 -0.78%
2008-05-02 0 12.86 12.84 12.96 12.74 13.10 792,152 10,272,207 12.967 1.496 1.493 1.507 1.482 1.524 6,810,369 1.5083 -0.92%
2008-04-30 0 12.98 12.88 12.98 12.86 13.00 390,608 5,046,189 12.919 1.510 1.498 1.510 1.496 1.512 3,358,174 1.5027 1.56%
2008-04-29 0 12.78 12.78 12.80 12.54 12.86 275,796 3,519,926 12.763 1.487 1.487 1.489 1.459 1.496 2,371,101 1.4845 2.57%
2008-04-28 0 12.46 12.46 12.62 12.44 12.68 305,914 3,860,482 12.620 1.449 1.449 1.468 1.447 1.475 2,630,035 1.4678 -1.42%
2008-04-25 0 12.64 12.64 12.66 12.60 12.70 2,961,333 37,464,896 12.651 1.470 1.470 1.473 1.466 1.477 25,459,470 1.4716 -0.47%
2008-04-24 0 12.70 12.70 12.76 12.60 13.28 1,113,330 14,481,108 13.007 1.477 1.477 1.484 1.466 1.545 9,571,633 1.5129 -2.16%
2008-04-23 0 12.98 12.92 12.98 12.80 13.14 442,744 5,749,822 12.987 1.510 1.503 1.510 1.489 1.528 3,806,403 1.5106 0.15%
2008-04-22 0 12.96 12.96 13.00 12.54 13.00 772,914 9,991,509 12.927 1.507 1.507 1.512 1.459 1.512 6,644,974 1.5036 3.02%
2008-04-21 0 12.58 12.56 12.60 12.50 12.66 306,554 3,850,294 12.560 1.463 1.461 1.466 1.454 1.473 2,635,537 1.4609 0.16%
2008-04-18 0 12.56 12.50 12.56 12.30 12.70 251,843 3,138,481 12.462 1.461 1.454 1.461 1.431 1.477 2,165,170 1.4495 3.29%
2008-04-17 0 12.16 12.16 12.46 12.10 12.70 432,000 5,335,120 12.350 1.414 1.414 1.449 1.407 1.477 3,714,034 1.4365 -1.14%
2008-04-16 0 12.30 12.12 12.30 12.06 12.30 128,000 1,556,960 12.164 1.431 1.410 1.431 1.403 1.431 1,100,454 1.4148 0.00%
2008-04-15 0 12.30 12.20 12.30 11.62 12.40 153,333 1,881,569 12.271 1.431 1.419 1.431 1.352 1.442 1,318,250 1.4273 2.50%
2008-04-14 0 12.00 12.00 12.14 11.96 12.28 606,000 7,296,120 12.040 1.396 1.396 1.412 1.391 1.428 5,209,964 1.4004 -5.96%
2008-04-11 0 12.76 12.76 13.00 12.70 13.06 540,000 6,973,760 12.914 1.484 1.484 1.512 1.477 1.519 4,642,542 1.5021 -0.31%
2008-04-10 0 12.80 12.80 12.90 12.68 12.90 183,110 2,346,688 12.816 1.489 1.489 1.500 1.475 1.500 1,574,252 1.4907 0.79%
2008-04-09 0 12.70 12.70 12.72 12.64 13.00 220,300 2,802,212 12.720 1.477 1.477 1.480 1.470 1.512 1,893,985 1.4795 0.00%
2008-04-08 0 12.70 12.70 12.78 12.70 13.00 296,154 3,788,092 12.791 1.477 1.477 1.487 1.477 1.512 2,546,125 1.4878 -2.31%
2008-04-07 0 13.00 12.92 13.00 12.36 13.08 368,925 4,789,403 12.982 1.512 1.503 1.512 1.438 1.521 3,171,759 1.5100 0.15%
2008-04-03 0 12.98 12.40 13.00 12.34 13.04 310,111 4,013,410 12.942 1.510 1.442 1.512 1.435 1.517 2,666,117 1.5053 4.51%
2008-04-02 0 12.42 12.42 12.70 12.42 13.24 459,020 5,952,923 12.969 1.445 1.445 1.477 1.445 1.540 3,946,333 1.5085 -3.12%
2008-04-01 0 12.82 12.62 12.92 12.64 12.88 500,133 6,375,338 12.747 1.491 1.468 1.503 1.470 1.498 4,299,794 1.4827 0.63%
2008-03-31 0 12.74 12.60 12.74 12.00 13.00 583,050 7,336,779 12.583 1.482 1.466 1.482 1.396 1.512 5,012,656 1.4637 6.17%
2008-03-28 0 12.00 11.98 12.00 11.62 12.26 1,043,685 12,384,540 11.866 1.396 1.393 1.396 1.352 1.426 8,972,874 1.3802 -0.17%
2008-03-27 0 12.02 12.00 12.02 11.88 12.30 497,333 5,983,409 12.031 1.398 1.396 1.398 1.382 1.431 4,275,721 1.3994 0.00%
2008-03-26 0 12.02 12.02 12.18 11.10 12.28 889,583 10,639,493 11.960 1.398 1.398 1.417 1.291 1.428 7,648,012 1.3911 7.51%
2008-03-25 0 11.18 11.12 11.20 10.36 11.30 961,520 10,487,720 10.907 1.300 1.293 1.303 1.205 1.314 8,266,476 1.2687 4.29%
2008-03-20 0 10.72 10.72 10.80 10.60 11.10 282,223 3,052,385 10.816 1.247 1.247 1.256 1.233 1.291 2,426,356 1.2580 -4.29%
2008-03-19 0 11.20 11.00 11.20 10.80 11.32 1,501,609 16,461,867 10.963 1.303 1.279 1.303 1.256 1.317 12,909,784 1.2751 6.06%
2008-03-18 0 10.56 10.54 10.68 10.06 11.50 937,764 9,884,061 10.540 1.228 1.226 1.242 1.170 1.338 8,062,239 1.2260 -8.17%
2008-03-17 0 11.50 11.50 11.58 11.00 12.00 2,885,077 33,463,266 11.599 1.338 1.338 1.347 1.279 1.396 24,803,874 1.3491 -5.74%
2008-03-14 0 12.20 11.94 12.12 11.86 13.18 1,832,400 22,723,560 12.401 1.419 1.389 1.410 1.380 1.533 15,753,693 1.4424 -7.44%
2008-03-13 0 13.18 12.98 13.18 13.00 13.66 593,082 7,923,902 13.361 1.533 1.510 1.533 1.512 1.589 5,098,904 1.5540 -3.51%
2008-03-12 0 13.66 13.48 13.66 13.48 13.80 216,900 2,962,441 13.658 1.589 1.568 1.589 1.568 1.605 1,864,754 1.5886 1.34%
2008-03-11 0 13.48 13.40 13.48 13.14 13.50 1,487,457 19,763,764 13.287 1.568 1.559 1.568 1.528 1.570 12,788,115 1.5455 -0.59%
2008-03-10 0 13.56 13.56 13.68 13.12 13.54 862,459 11,523,631 13.361 1.577 1.577 1.591 1.526 1.575 7,414,819 1.5541 1.04%
2008-03-07 0 13.42 13.42 13.46 13.02 13.46 598,111 7,928,350 13.256 1.561 1.561 1.566 1.514 1.566 5,142,140 1.5418 0.90%
2008-03-06 0 13.30 13.30 13.40 13.10 13.44 390,222 5,198,570 13.322 1.547 1.547 1.559 1.524 1.563 3,354,856 1.5496 -1.04%
2008-03-05 0 13.44 13.50 13.52 13.22 13.68 231,458 3,113,028 13.450 1.563 1.570 1.573 1.538 1.591 1,989,914 1.5644 -2.61%
2008-03-04 0 13.80 13.70 13.80 13.60 14.30 834,025 11,581,894 13.887 1.605 1.594 1.605 1.582 1.663 7,170,364 1.6152 -1.99%
2008-03-03 0 14.08 13.82 14.10 13.70 14.40 1,593,934 22,655,560 14.214 1.638 1.607 1.640 1.594 1.675 13,703,530 1.6533 -0.98%
2008-02-29 0 14.22 14.24 14.30 13.36 14.24 4,456,805 61,361,681 13.768 1.654 1.656 1.663 1.554 1.656 38,316,492 1.6014 6.44%
2008-02-28 0 13.36 13.32 13.40 13.20 13.66 1,505,442 20,215,078 13.428 1.554 1.549 1.559 1.535 1.589 12,942,737 1.5619 -0.15%
2008-02-27 0 13.38 13.36 13.40 13.14 13.78 3,627,284 48,757,150 13.442 1.556 1.554 1.559 1.528 1.603 31,184,850 1.5635 3.24%
2008-02-26 0 12.96 12.96 13.00 12.50 13.00 2,623,007 33,571,262 12.799 1.507 1.507 1.512 1.454 1.512 22,550,779 1.4887 4.35%
2008-02-25 0 12.42 12.40 12.44 12.30 12.60 533,777 6,624,777 12.411 1.445 1.442 1.447 1.431 1.466 4,589,041 1.4436 -0.48%
2008-02-22 0 12.48 12.48 12.52 12.08 12.76 1,967,952 24,630,093 12.516 1.452 1.452 1.456 1.405 1.484 16,919,075 1.4558 1.63%
2008-02-21 0 12.28 12.26 12.34 12.24 12.88 553,208 6,932,652 12.532 1.428 1.426 1.435 1.424 1.498 4,756,095 1.4576 -2.38%
2008-02-20 0 12.58 12.56 12.60 12.44 12.96 332,333 4,189,227 12.606 1.463 1.461 1.466 1.447 1.507 2,857,167 1.4662 -1.72%
2008-02-19 0 12.80 12.70 12.80 12.70 13.18 1,174,852 15,198,594 12.937 1.489 1.477 1.489 1.477 1.533 10,100,556 1.5047 -2.29%
2008-02-18 0 13.10 13.06 13.10 13.00 13.26 1,200,744 15,643,959 13.029 1.524 1.519 1.524 1.512 1.542 10,323,157 1.5154 1.87%
2008-02-15 0 12.86 12.54 12.80 12.00 12.88 488,660 6,097,208 12.477 1.496 1.459 1.489 1.396 1.498 4,201,157 1.4513 4.55%
2008-02-14 0 12.30 12.24 12.30 12.02 12.34 706,777 8,617,248 12.192 1.431 1.424 1.431 1.398 1.435 6,076,374 1.4182 2.33%
2008-02-13 0 12.02 12.02 12.04 12.00 12.40 804,000 9,742,400 12.117 1.398 1.398 1.400 1.396 1.442 6,912,230 1.4094 -3.69%
2008-02-12 0 12.48 12.34 12.50 11.92 12.48 350,248 4,307,147 12.297 1.452 1.435 1.454 1.386 1.452 3,011,187 1.4304 1.79%
2008-02-11 0 12.26 12.20 12.26 11.86 12.28 609,311 7,428,063 12.191 1.426 1.419 1.426 1.380 1.428 5,238,430 1.4180 2.48%
2008-02-06 0 12.18 12.16 12.18 12.00 12.50 349,333 4,255,956 12.183 1.391 1.389 1.391 1.371 1.428 3,057,835 1.3918 -4.55%
2008-02-05 0 12.76 12.76 12.80 12.50 12.96 458,000 5,856,880 12.788 1.458 1.458 1.462 1.428 1.481 4,009,036 1.4609 0.16%
2008-02-04 0 12.74 12.74 12.76 12.18 12.82 522,337 6,543,689 12.528 1.455 1.455 1.458 1.391 1.465 4,572,200 1.4312 5.99%
2008-02-01 0 12.02 12.00 12.06 11.80 12.46 799,111 9,575,745 11.983 1.373 1.371 1.378 1.348 1.423 6,994,901 1.3690 0.50%
2008-01-31 0 11.96 11.90 11.96 11.82 12.50 737,778 8,805,269 11.935 1.366 1.359 1.366 1.350 1.428 6,458,032 1.3635 -0.17%
2008-01-30 0 11.98 11.98 12.00 11.82 13.28 667,957 8,097,566 12.123 1.369 1.369 1.371 1.350 1.517 5,846,864 1.3849 -6.99%
2008-01-29 0 12.88 12.88 13.06 12.40 13.34 1,876,033 24,511,348 13.066 1.471 1.471 1.492 1.417 1.524 16,421,580 1.4926 4.04%
2008-01-28 0 12.38 12.18 12.38 12.16 12.56 1,257,444 15,567,686 12.380 1.414 1.391 1.414 1.389 1.435 11,006,852 1.4144 -1.75%
2008-01-25 0 12.60 12.60 13.00 12.20 13.12 1,768,010 22,659,065 12.816 1.439 1.439 1.485 1.394 1.499 15,476,017 1.4641 6.60%
2008-01-24 0 11.82 11.82 11.90 11.74 12.00 1,607,332 19,025,318 11.837 1.350 1.350 1.359 1.341 1.371 14,069,545 1.3522 0.68%
2008-01-23 0 11.74 11.70 11.80 11.70 12.60 2,128,000 25,251,371 11.866 1.341 1.337 1.348 1.337 1.439 18,627,137 1.3556 3.89%
2008-01-22 0 11.30 11.04 11.30 10.98 12.24 2,234,691 25,229,915 11.290 1.291 1.261 1.291 1.254 1.398 19,561,041 1.2898 -12.27%
2008-01-21 0 12.88 12.76 12.88 12.34 13.02 918,245 11,728,620 12.773 1.471 1.458 1.471 1.410 1.487 8,037,723 1.4592 -0.77%
2008-01-18 0 12.98 12.94 12.98 12.86 13.46 3,664,798 48,036,107 13.107 1.483 1.478 1.483 1.469 1.538 32,079,273 1.4974 -1.82%
2008-01-17 0 13.22 13.22 13.30 13.06 13.80 2,705,776 35,952,089 13.287 1.510 1.510 1.519 1.492 1.577 23,684,614 1.5180 -0.45%
2008-01-16 0 13.28 13.28 13.42 13.10 13.70 2,783,572 37,279,039 13.393 1.517 1.517 1.533 1.497 1.565 24,365,590 1.5300 -3.77%
2008-01-15 0 13.80 13.78 13.80 13.68 14.90 2,341,140 32,659,115 13.950 1.577 1.574 1.577 1.563 1.702 20,492,826 1.5937 -4.83%
2008-01-14 0 14.50 14.50 14.52 14.40 15.12 4,566,707 67,176,195 14.710 1.657 1.657 1.659 1.645 1.727 39,974,001 1.6805 1.40%
2008-01-11 0 14.30 14.28 14.36 14.00 14.64 3,400,178 48,489,099 14.261 1.634 1.631 1.641 1.599 1.673 29,762,961 1.6292 3.03%
2008-01-10 0 13.88 13.86 13.88 13.80 14.30 2,721,822 38,058,570 13.983 1.586 1.583 1.586 1.577 1.634 23,825,071 1.5974 0.58%
2008-01-09 0 13.80 13.76 13.80 12.80 14.28 3,528,704 48,234,446 13.669 1.577 1.572 1.577 1.462 1.631 30,887,994 1.5616 6.32%
2008-01-08 0 12.98 12.98 13.00 12.24 13.30 1,825,503 23,635,787 12.948 1.483 1.483 1.485 1.398 1.519 15,979,273 1.4792 5.02%
2008-01-07 0 12.36 12.36 12.60 11.90 12.60 721,777 8,733,114 12.099 1.412 1.412 1.439 1.359 1.439 6,317,969 1.3823 0.98%
2008-01-04 0 12.24 12.24 12.30 12.14 12.28 396,799 4,849,535 12.222 1.398 1.398 1.405 1.387 1.403 3,473,322 1.3962 -0.97%
2008-01-03 0 12.36 12.36 12.38 12.20 12.44 237,789 2,942,211 12.373 1.412 1.412 1.414 1.394 1.421 2,081,451 1.4135 -0.96%
2008-01-02 0 12.48 12.48 12.56 12.20 12.52 622,577 7,729,756 12.416 1.426 1.426 1.435 1.394 1.430 5,449,637 1.4184 0.97%
2007-12-31 0 12.36 12.34 12.50 11.54 12.56 589,600 6,995,994 11.866 1.412 1.410 1.428 1.318 1.435 5,160,977 1.3556 3.00%
2007-12-28 0 12.00 11.90 12.00 11.86 12.34 640,000 7,696,424 12.026 1.371 1.359 1.371 1.355 1.410 5,602,146 1.3738 -1.48%
2007-12-27 0 12.18 12.18 12.36 12.00 12.40 465,108 5,685,747 12.225 1.391 1.391 1.412 1.371 1.417 4,071,255 1.3966 -0.81%
2007-12-24 0 12.28 12.22 12.32 12.20 12.60 420,397 5,156,329 12.265 1.403 1.396 1.407 1.394 1.439 3,679,884 1.4012 0.00%
2007-12-21 0 12.28 12.28 12.32 11.80 12.44 780,444 9,492,613 12.163 1.403 1.403 1.407 1.348 1.421 6,831,502 1.3895 4.78%
2007-12-20 0 11.72 11.62 11.72 11.02 11.72 451,866 5,168,065 11.437 1.339 1.327 1.339 1.259 1.339 3,955,343 1.3066 2.81%
2007-12-19 0 11.40 11.42 11.50 11.24 11.68 736,221 8,463,082 11.495 1.302 1.305 1.314 1.284 1.334 6,444,403 1.3132 3.26%
2007-12-18 0 11.04 11.04 11.14 10.30 11.20 1,121,931 12,076,112 10.764 1.261 1.261 1.273 1.177 1.280 9,820,659 1.2297 -1.60%
2007-12-17 0 11.22 11.10 11.22 10.90 11.88 2,136,810 23,637,460 11.062 1.282 1.268 1.282 1.245 1.357 18,704,254 1.2637 -6.97%
2007-12-14 0 12.06 11.90 12.06 11.70 12.10 1,209,475 14,406,338 11.911 1.378 1.359 1.378 1.337 1.382 10,586,962 1.3608 -1.95%
2007-12-13 0 12.30 12.22 12.30 11.86 12.50 2,408,056 29,226,156 12.137 1.405 1.396 1.405 1.355 1.428 21,078,566 1.3865 -1.91%
2007-12-12 0 12.54 12.54 12.62 12.26 12.70 856,951 10,705,487 12.493 1.433 1.433 1.442 1.401 1.451 7,501,195 1.4272 0.97%
2007-12-11 0 12.42 12.42 12.44 12.26 13.00 3,373,477 41,826,724 12.399 1.419 1.419 1.421 1.401 1.485 29,529,237 1.4165 -3.87%
2007-12-10 0 12.92 12.86 12.92 12.74 13.00 303,925 3,914,719 12.881 1.476 1.469 1.476 1.455 1.485 2,660,363 1.4715 -0.62%
2007-12-07 0 13.00 12.84 13.00 12.80 13.00 2,068,725 26,816,997 12.963 1.485 1.467 1.485 1.462 1.485 18,108,282 1.4809 1.56%
2007-12-06 0 12.80 12.82 12.98 12.80 13.50 4,243,104 55,372,547 13.050 1.462 1.465 1.483 1.462 1.542 37,141,390 1.4909 -1.23%
2007-12-05 0 12.96 12.96 13.00 12.64 13.20 1,484,000 19,151,280 12.905 1.481 1.481 1.485 1.444 1.508 12,989,977 1.4743 -0.31%
2007-12-04 0 13.00 12.98 13.00 12.82 13.40 1,844,251 23,982,667 13.004 1.485 1.483 1.485 1.465 1.531 16,143,381 1.4856 0.00%
2007-12-03 0 13.00 13.08 13.10 12.88 13.54 1,910,777 25,368,814 13.277 1.485 1.494 1.497 1.471 1.547 16,725,707 1.5168 -3.13%
2007-11-30 0 13.42 13.42 13.50 13.30 13.80 2,443,370 32,865,507 13.451 1.533 1.533 1.542 1.519 1.577 21,387,682 1.5367 0.15%
2007-11-29 0 13.40 13.22 13.36 13.00 13.50 3,164,555 41,750,283 13.193 1.531 1.510 1.526 1.485 1.542 27,700,469 1.5072 4.69%
2007-11-28 0 12.80 12.80 12.86 12.30 12.96 1,298,000 16,450,880 12.674 1.462 1.462 1.469 1.405 1.481 11,361,853 1.4479 3.23%
2007-11-27 0 12.40 12.32 12.46 12.00 12.88 4,126,132 50,651,837 12.276 1.417 1.407 1.423 1.371 1.471 36,117,493 1.4024 -4.62%
2007-11-26 0 13.00 12.96 12.98 12.94 13.38 1,560,333 20,483,077 13.127 1.485 1.481 1.483 1.478 1.529 13,658,147 1.4997 0.00%
2007-11-23 0 13.00 12.66 13.00 12.50 13.32 2,356,470 30,260,162 12.841 1.485 1.446 1.485 1.428 1.522 20,627,015 1.4670 -2.26%
2007-11-22 0 13.30 13.00 13.30 12.94 14.00 3,197,682 42,438,928 13.272 1.519 1.485 1.519 1.478 1.599 27,990,441 1.5162 -5.94%
2007-11-21 0 14.14 14.14 14.16 14.08 15.00 792,555 11,338,441 14.306 1.615 1.615 1.618 1.609 1.714 6,937,514 1.6344 -3.15%
2007-11-20 0 14.60 14.34 14.60 14.00 14.70 609,649 8,731,868 14.323 1.668 1.638 1.668 1.599 1.679 5,336,473 1.6363 -0.68%
2007-11-19 0 14.70 14.30 14.70 14.06 14.70 1,085,307 15,467,398 14.252 1.679 1.634 1.679 1.606 1.679 9,500,076 1.6281 0.82%
2007-11-16 0 14.58 14.50 14.58 14.20 14.60 718,752 10,385,430 14.449 1.666 1.657 1.666 1.622 1.668 6,291,490 1.6507 -2.02%
2007-11-15 0 14.88 14.88 14.90 14.76 15.50 1,079,222 16,069,288 14.890 1.700 1.700 1.702 1.686 1.771 9,446,812 1.7010 -2.11%
2007-11-14 0 15.20 15.10 15.20 14.84 16.00 2,497,620 38,359,523 15.358 1.736 1.725 1.736 1.695 1.828 21,862,551 1.7546 0.00%
2007-11-13 0 15.20 15.20 15.30 14.76 15.60 1,720,546 25,879,038 15.041 1.736 1.736 1.748 1.686 1.782 15,060,548 1.7183 2.01%
2007-11-12 0 14.90 14.90 15.00 14.26 16.50 4,011,117 61,168,373 15.250 1.702 1.702 1.714 1.629 1.885 35,110,726 1.7422 0.13%
2007-11-09 0 14.88 14.88 14.90 14.84 15.30 857,772 12,894,407 15.032 1.700 1.700 1.702 1.695 1.748 7,508,382 1.7173 0.27%
2007-11-08 0 14.84 14.84 15.00 14.00 15.30 1,771,082 26,274,557 14.835 1.695 1.695 1.714 1.599 1.748 15,502,907 1.6948 1.64%
2007-11-07 0 14.60 14.52 14.60 14.60 15.30 1,861,842 27,718,642 14.888 1.668 1.659 1.668 1.668 1.748 16,297,362 1.7008 -0.54%
2007-11-06 0 14.68 14.60 14.68 13.88 14.98 1,825,980 26,475,990 14.500 1.677 1.668 1.677 1.586 1.711 15,983,449 1.6565 1.94%
2007-11-05 0 14.40 14.40 14.42 14.22 15.00 1,284,111 18,707,338 14.568 1.645 1.645 1.647 1.625 1.714 11,240,278 1.6643 -4.00%
2007-11-02 0 15.00 15.00 15.04 14.16 15.78 2,672,535 40,430,655 15.128 1.714 1.714 1.718 1.618 1.803 23,393,644 1.7283 -1.83%
2007-11-01 0 15.28 15.28 15.30 15.14 16.70 3,858,972 60,762,319 15.746 1.746 1.746 1.748 1.730 1.908 33,778,947 1.7988 -5.09%
2007-10-31 0 16.10 16.02 16.10 15.00 17.50 8,331,461 136,014,647 16.325 1.839 1.830 1.839 1.714 1.999 72,928,225 1.8650 7.33%
2007-10-30 0 15.00 14.98 15.00 12.38 15.20 11,606,389 165,512,815 14.260 1.714 1.711 1.714 1.414 1.736 101,594,828 1.6291 24.79%
2007-10-29 0 12.02 12.00 12.02 11.64 12.08 2,533,401 30,368,543 11.987 1.373 1.371 1.373 1.330 1.380 22,175,755 1.3694 3.09%
2007-10-26 0 11.66 11.62 11.64 11.36 11.66 1,583,077 18,219,127 11.509 1.332 1.327 1.330 1.298 1.332 13,857,233 1.3148 3.55%
2007-10-25 0 11.26 11.24 11.52 11.10 11.84 1,231,100 13,981,615 11.357 1.286 1.284 1.316 1.268 1.353 10,776,254 1.2974 -3.43%
2007-10-24 0 11.66 11.64 11.66 11.60 12.00 1,532,227 17,946,611 11.713 1.332 1.330 1.332 1.325 1.371 13,412,125 1.3381 0.69%
2007-10-23 0 11.58 11.52 11.56 11.40 11.86 2,046,784 23,722,584 11.590 1.323 1.316 1.321 1.302 1.355 17,916,224 1.3241 1.58%
2007-10-22 0 11.40 11.38 11.40 11.00 11.80 630,590 7,213,803 11.440 1.302 1.300 1.302 1.257 1.348 5,519,777 1.3069 -4.04%
2007-10-18 0 11.88 11.88 11.98 11.58 12.12 2,179,007 25,911,857 11.892 1.357 1.357 1.369 1.323 1.385 19,073,619 1.3585 -0.17%
2007-10-17 0 11.90 11.88 11.90 11.50 12.18 1,819,399 21,628,314 11.888 1.359 1.357 1.359 1.314 1.391 15,925,843 1.3581 1.88%
2007-10-16 0 11.68 11.68 11.70 11.54 12.04 1,137,912 13,303,855 11.691 1.334 1.334 1.337 1.318 1.375 9,960,546 1.3357 -3.31%
2007-10-15 0 12.08 12.10 12.18 11.40 12.30 3,781,290 44,830,269 11.856 1.380 1.382 1.391 1.302 1.405 33,098,969 1.3544 -1.63%
2007-10-12 0 12.28 12.24 12.28 11.58 12.68 3,005,661 36,597,944 12.176 1.403 1.398 1.403 1.323 1.449 26,309,614 1.3910 -3.31%
2007-10-11 0 12.70 12.62 12.70 12.50 13.64 8,666,225 114,490,433 13.211 1.451 1.442 1.451 1.428 1.558 75,858,532 1.5093 6.90%
2007-10-10 0 11.88 11.82 11.88 10.02 12.30 6,074,571 69,399,159 11.425 1.357 1.350 1.357 1.145 1.405 53,172,868 1.3052 18.80%
2007-10-09 0 10.00 10.00 10.10 9.900 10.18 233,292 2,333,122 10.001 1.142 1.142 1.154 1.131 1.163 2,042,087 1.1425 -0.99%
2007-10-08 0 10.10 10.00 10.10 9.750 10.12 1,524,922 15,316,410 10.044 1.154 1.142 1.154 1.114 1.156 13,348,182 1.1475 3.48%
2007-10-05 0 9.760 9.760 9.780 9.350 9.760 853,273 8,217,667 9.6308 1.115 1.115 1.117 1.068 1.115 7,469,000 1.1002 4.39%
2007-10-04 0 9.350 9.320 9.350 9.250 9.550 1,662,248 15,638,650 9.4081 1.068 1.065 1.068 1.057 1.091 14,550,245 1.0748 -2.60%
2007-10-03 0 9.600 9.500 9.600 9.440 10.00 1,503,199 14,627,462 9.7309 1.097 1.085 1.097 1.078 1.142 13,158,032 1.1117 -4.95%
2007-10-02 0 10.10 9.980 10.10 9.940 10.12 1,503,427 15,045,740 10.008 1.154 1.140 1.154 1.136 1.156 13,160,028 1.1433 0.60%
2007-09-28 0 10.04 10.00 10.06 9.950 10.16 664,786 6,652,119 10.006 1.147 1.142 1.149 1.137 1.161 5,819,107 1.1432 -0.79%
2007-09-27 0 10.12 10.08 10.12 9.900 10.12 1,438,351 14,361,347 9.9846 1.156 1.152 1.156 1.131 1.156 12,590,395 1.1407 0.40%
2007-09-25 0 10.08 10.08 10.16 10.02 10.26 1,116,888 11,282,104 10.101 1.152 1.152 1.161 1.145 1.172 9,776,516 1.1540 0.20%
2007-09-24 0 10.06 10.04 10.06 9.990 10.46 1,621,086 16,345,285 10.083 1.149 1.147 1.149 1.141 1.195 14,189,939 1.1519 -1.57%
2007-09-21 0 10.22 10.10 10.22 10.10 10.40 928,832 9,548,662 10.280 1.168 1.154 1.168 1.154 1.188 8,130,395 1.1744 -0.20%
2007-09-20 0 10.24 10.24 10.26 10.06 10.40 930,183 9,472,362 10.183 1.170 1.170 1.172 1.149 1.188 8,142,221 1.1634 1.59%
2007-09-19 0 10.08 10.06 10.08 10.00 10.38 1,064,554 10,790,618 10.136 1.152 1.149 1.152 1.142 1.186 9,318,418 1.1580 -0.20%
2007-09-18 0 10.10 10.08 10.10 10.06 10.48 1,114,790 11,309,102 10.145 1.154 1.152 1.154 1.149 1.197 9,758,151 1.1589 -3.63%
2007-09-17 0 10.48 10.46 10.48 10.40 10.88 1,164,309 12,289,246 10.555 1.197 1.195 1.197 1.188 1.243 10,191,608 1.2058 -2.60%
2007-09-14 0 10.76 10.72 10.76 9.980 10.78 1,574,520 16,508,933 10.485 1.229 1.225 1.229 1.140 1.232 13,782,330 1.1978 7.60%
2007-09-13 0 10.00 10.00 10.10 9.890 10.20 1,358,414 13,607,948 10.018 1.142 1.142 1.154 1.130 1.165 11,890,678 1.1444 -1.77%
2007-09-12 0 10.18 10.16 10.18 10.02 10.48 757,906 7,724,513 10.192 1.163 1.161 1.163 1.145 1.197 6,634,219 1.1643 -1.64%
2007-09-11 0 10.44 10.44 10.52 10.40 10.58 1,397,170 14,670,989 10.501 1.182 1.182 1.191 1.178 1.198 12,336,270 1.1893 -0.57%
2007-09-10 0 10.50 10.50 10.54 10.34 10.64 1,490,346 15,609,601 10.474 1.189 1.189 1.194 1.171 1.205 13,158,965 1.1862 -3.49%
2007-09-07 0 10.88 10.88 10.90 10.70 10.98 602,098 6,521,010 10.830 1.232 1.232 1.235 1.212 1.244 5,316,206 1.2266 -0.91%
2007-09-06 0 10.98 10.98 11.00 10.98 11.08 624,220 6,868,158 11.003 1.244 1.244 1.246 1.244 1.255 5,511,532 1.2461 -1.08%
2007-09-05 0 11.10 11.00 11.10 10.96 11.10 1,023,964 11,264,280 11.001 1.257 1.246 1.257 1.241 1.257 9,041,059 1.2459 0.73%
2007-09-04 0 11.02 11.02 11.04 10.90 11.36 1,007,554 11,097,336 11.014 1.248 1.248 1.250 1.235 1.287 8,896,168 1.2474 -0.54%
2007-09-03 0 11.08 11.08 11.10 10.84 11.40 632,552 6,935,137 10.964 1.255 1.255 1.257 1.228 1.291 5,585,099 1.2417 0.36%
2007-08-31 0 11.04 11.04 11.08 10.80 11.22 906,887 9,989,666 11.015 1.250 1.250 1.255 1.223 1.271 8,007,331 1.2476 -0.54%
2007-08-30 0 11.10 11.04 11.10 11.00 11.40 546,775 6,089,715 11.138 1.257 1.250 1.257 1.246 1.291 4,827,733 1.2614 1.09%
2007-08-29 0 10.98 11.00 11.40 10.50 11.02 1,387,110 14,999,797 10.814 1.244 1.246 1.291 1.189 1.248 12,247,446 1.2247 -1.08%
2007-08-28 0 11.10 11.06 11.20 11.02 12.00 988,331 11,125,848 11.257 1.257 1.253 1.268 1.248 1.359 8,726,439 1.2750 -7.19%
2007-08-27 0 11.96 11.96 12.00 11.84 12.20 1,389,330 16,717,900 12.033 1.355 1.355 1.359 1.341 1.382 12,267,047 1.3628 2.75%
2007-08-24 0 11.64 11.52 11.64 10.98 11.80 1,520,231 17,024,193 11.198 1.318 1.305 1.318 1.244 1.336 13,422,834 1.2683 -0.51%
2007-08-23 0 11.70 11.66 11.70 11.50 11.86 1,514,351 17,615,315 11.632 1.325 1.321 1.325 1.302 1.343 13,370,916 1.3174 4.46%
2007-08-22 0 11.20 11.14 11.20 10.92 11.26 653,216 7,274,463 11.136 1.268 1.262 1.268 1.237 1.275 5,767,551 1.2613 -0.18%
2007-08-21 0 11.22 11.08 11.22 10.90 11.50 1,689,272 18,838,018 11.152 1.271 1.255 1.271 1.235 1.302 14,915,376 1.2630 6.86%
2007-08-20 0 10.50 10.40 10.50 9.450 10.50 2,252,983 22,506,628 9.9897 1.189 1.178 1.189 1.070 1.189 19,892,645 1.1314 13.51%
2007-08-17 0 9.250 9.240 9.250 8.800 10.20 3,320,795 30,468,739 9.1751 1.048 1.046 1.048 0.997 1.155 29,320,859 1.0391 -8.42%
2007-08-16 0 10.10 10.00 10.10 10.10 11.34 2,209,217 23,158,615 10.483 1.144 1.133 1.144 1.144 1.284 19,506,215 1.1872 -12.17%
2007-08-15 0 11.50 11.50 11.54 11.32 11.64 1,871,511 21,418,698 11.445 1.302 1.302 1.307 1.282 1.318 16,524,450 1.2962 -2.04%
2007-08-14 0 11.74 11.60 11.74 11.50 11.90 731,554 8,477,329 11.588 1.330 1.314 1.330 1.302 1.348 6,459,234 1.3124 -1.34%
2007-08-13 0 11.90 11.90 11.92 11.82 11.94 479,441 5,692,244 11.873 1.348 1.348 1.350 1.339 1.352 4,233,210 1.3447 0.85%
2007-08-10 0 11.80 11.80 11.90 11.50 12.20 574,000 6,760,280 11.777 1.336 1.336 1.348 1.302 1.382 5,068,116 1.3339 -4.53%
2007-08-09 0 12.36 12.32 12.36 12.28 12.98 690,464 8,635,411 12.507 1.400 1.395 1.400 1.391 1.470 6,096,431 1.4165 -1.90%
2007-08-08 0 12.60 12.44 12.60 12.02 12.80 1,265,752 15,763,049 12.454 1.427 1.409 1.427 1.361 1.450 11,175,919 1.4104 4.13%
2007-08-07 0 12.10 12.10 12.16 11.80 13.00 393,020 4,867,972 12.386 1.370 1.370 1.377 1.336 1.472 3,470,158 1.4028 -3.35%
2007-08-06 0 12.52 12.52 12.56 11.70 12.54 758,519 9,223,487 12.160 1.418 1.418 1.423 1.325 1.420 6,697,321 1.3772 0.56%
2007-08-03 0 12.94 12.96 12.98 12.60 13.10 2,066,102 26,673,125 12.910 1.410 1.412 1.414 1.373 1.427 18,960,566 1.4068 3.52%
2007-08-02 0 12.50 12.46 12.50 12.24 13.10 1,941,330 24,276,185 12.505 1.362 1.358 1.362 1.334 1.427 17,815,537 1.3626 -1.42%
2007-08-01 0 12.68 12.50 12.68 12.34 13.16 2,442,599 31,166,129 12.759 1.382 1.362 1.382 1.345 1.434 22,415,670 1.3904 -3.35%
2007-07-31 0 13.12 13.10 13.12 13.00 13.40 2,612,131 34,257,201 13.115 1.430 1.427 1.430 1.417 1.460 23,971,461 1.4291 0.92%
2007-07-30 0 13.00 12.90 13.00 12.80 13.20 2,578,784 33,254,567 12.895 1.417 1.406 1.417 1.395 1.438 23,665,436 1.4052 -1.66%
2007-07-27 0 13.22 13.20 13.22 12.50 13.50 946,215 12,513,757 13.225 1.441 1.438 1.441 1.362 1.471 8,683,391 1.4411 -3.50%
2007-07-26 0 13.70 13.62 13.70 13.36 14.00 2,070,337 28,301,359 13.670 1.493 1.484 1.493 1.456 1.526 18,999,431 1.4896 1.33%
2007-07-25 0 13.52 13.52 13.60 13.00 14.00 2,602,227 35,068,991 13.477 1.473 1.473 1.482 1.417 1.526 23,880,572 1.4685 0.00%
2007-07-24 0 13.52 13.50 13.52 13.40 14.68 2,867,213 39,357,511 13.727 1.473 1.471 1.473 1.460 1.600 26,312,342 1.4958 4.00%
2007-07-23 1 - - - - - 0 0 - 1.417 - - - - 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 1.417 1.417 1.423 1.401 1.427 14,662,760 1.4146 1.09%
2007-07-19 0 12.86 12.82 12.86 12.60 12.90 416,553 5,315,337 12.760 1.401 1.397 1.401 1.373 1.406 3,822,696 1.3905 1.10%
2007-07-18 0 12.72 12.72 12.74 12.68 13.10 1,140,659 14,552,782 12.758 1.386 1.386 1.388 1.382 1.427 10,467,799 1.3902 -3.34%
2007-07-17 0 13.16 13.12 13.16 12.60 13.20 1,887,215 24,417,980 12.939 1.434 1.430 1.434 1.373 1.438 17,318,925 1.4099 5.28%
2007-07-16 0 12.50 12.50 12.52 11.86 12.62 2,397,994 29,552,073 12.324 1.362 1.362 1.364 1.292 1.375 22,006,331 1.3429 5.75%
2007-07-13 0 11.82 11.84 11.92 11.82 12.00 2,246,994 26,756,207 11.908 1.288 1.290 1.299 1.288 1.308 20,620,608 1.2975 0.34%
2007-07-12 0 11.78 11.76 11.80 11.62 12.08 2,263,120 26,819,389 11.851 1.284 1.281 1.286 1.266 1.316 20,768,596 1.2913 -1.34%
2007-07-11 0 11.94 11.92 12.00 11.68 12.04 2,127,659 25,159,959 11.825 1.301 1.299 1.308 1.273 1.312 19,525,474 1.2886 -1.49%
2007-07-10 0 12.12 12.10 12.20 11.90 12.70 2,980,772 36,174,608 12.136 1.321 1.319 1.329 1.297 1.384 27,354,470 1.3224 -3.96%
2007-07-09 0 12.62 12.62 12.68 12.50 12.90 3,011,650 38,237,880 12.697 1.375 1.375 1.382 1.362 1.406 27,637,837 1.3835 -0.63%
2007-07-06 0 12.70 12.74 12.80 12.62 13.44 3,270,551 42,202,870 12.904 1.384 1.388 1.395 1.375 1.465 30,013,765 1.4061 -5.79%
2007-07-05 0 13.48 13.48 13.50 12.26 13.48 4,901,544 62,007,009 12.651 1.469 1.469 1.471 1.336 1.469 44,981,347 1.3785 11.04%
2007-07-04 0 12.14 12.10 12.12 11.00 12.20 5,348,101 61,530,311 11.505 1.323 1.319 1.321 1.199 1.329 49,079,389 1.2537 10.56%
2007-07-03 0 10.98 10.96 10.98 10.62 11.06 2,210,438 24,201,406 10.949 1.196 1.194 1.196 1.157 1.205 20,285,134 1.1931 3.39%
2007-06-29 0 10.62 10.62 10.92 10.54 11.30 2,756,654 30,142,208 10.934 1.157 1.157 1.190 1.149 1.231 25,297,745 1.1915 1.34%
2007-06-28 0 10.48 10.42 10.50 10.30 10.50 761,550 7,916,154 10.395 1.142 1.135 1.144 1.122 1.144 6,988,725 1.1327 -0.19%
2007-06-27 0 10.50 10.36 10.50 10.00 10.54 3,097,883 32,261,363 10.414 1.144 1.129 1.144 1.090 1.149 28,429,195 1.1348 -0.38%
2007-06-26 0 10.54 10.50 10.54 10.46 11.00 1,712,899 18,119,388 10.578 1.149 1.144 1.149 1.140 1.199 15,719,231 1.1527 -4.18%
2007-06-25 0 11.00 10.92 11.00 10.60 11.42 1,096,604 12,102,352 11.036 1.199 1.190 1.199 1.155 1.244 10,063,508 1.2026 -3.68%
2007-06-22 0 11.42 11.30 11.42 11.12 11.62 828,644 9,429,388 11.379 1.244 1.231 1.244 1.212 1.266 7,604,445 1.2400 1.78%
2007-06-21 0 11.22 11.22 11.30 10.80 11.30 721,306 7,960,505 11.036 1.223 1.223 1.231 1.177 1.231 6,619,407 1.2026 1.81%
2007-06-20 0 11.02 11.00 11.02 10.60 11.40 1,955,633 21,506,721 10.997 1.201 1.199 1.201 1.155 1.242 17,946,795 1.1984 4.95%
2007-06-18 0 10.50 10.50 10.62 9.610 10.70 1,945,444 20,000,972 10.281 1.144 1.144 1.157 1.047 1.166 17,853,291 1.1203 7.36%
2007-06-15 0 9.780 9.760 9.780 9.650 9.850 2,221,366 21,578,486 9.7141 1.066 1.064 1.066 1.052 1.073 20,385,420 1.0585 1.77%
2007-06-14 0 9.610 9.600 9.610 9.200 9.680 2,905,119 27,407,379 9.4342 1.047 1.046 1.047 1.003 1.055 26,660,205 1.0280 4.80%
2007-06-13 0 9.170 9.170 9.200 8.950 9.210 1,805,330 16,394,490 9.0812 0.999 0.999 1.003 0.975 1.004 16,567,468 0.9896 0.66%
2007-06-12 0 9.110 9.110 9.150 9.050 9.260 2,749,440 25,016,371 9.0987 0.993 0.993 0.997 0.986 1.009 25,231,542 0.9915 -0.87%
2007-06-11 0 9.190 9.170 9.190 9.000 9.210 1,401,330 12,779,880 9.1198 1.001 0.999 1.001 0.981 1.004 12,859,970 0.9938 -0.22%
2007-06-08 0 9.210 9.210 9.350 9.000 9.350 838,221 7,714,437 9.2033 1.004 1.004 1.019 0.981 1.019 7,692,333 1.0029 -1.60%
2007-06-07 0 9.360 9.330 9.350 9.150 9.500 3,839,439 35,680,711 9.2932 1.020 1.017 1.019 0.997 1.035 35,234,436 1.0127 -0.53%
2007-06-06 0 9.410 9.410 9.480 9.150 9.600 745,548 7,038,775 9.4411 1.025 1.025 1.033 0.997 1.046 6,841,875 1.0288 1.62%
2007-06-05 0 9.260 9.260 9.300 9.000 9.460 799,660 7,331,715 9.1685 1.009 1.009 1.013 0.981 1.031 7,338,460 0.9991 -1.91%
2007-06-04 0 9.440 9.410 9.440 9.320 9.570 557,103 5,248,664 9.4214 1.029 1.025 1.029 1.016 1.043 5,112,520 1.0266 -1.26%
2007-06-01 0 9.560 9.430 9.560 9.200 9.600 484,026 4,554,314 9.4092 1.042 1.028 1.042 1.003 1.046 4,441,895 1.0253 2.69%
2007-05-31 0 9.310 9.310 9.340 9.150 9.350 615,893 5,703,132 9.2599 1.014 1.014 1.018 0.997 1.019 5,652,035 1.0090 1.20%
2007-05-30 0 9.200 9.200 9.220 9.010 9.320 1,083,992 9,968,673 9.1963 1.003 1.003 1.005 0.982 1.016 9,947,768 1.0021 -0.22%
2007-05-29 0 9.220 9.220 9.250 9.000 9.850 1,757,548 16,242,051 9.2413 1.005 1.005 1.008 0.981 1.073 16,128,974 1.0070 -6.77%
2007-05-28 0 9.890 9.850 9.900 9.400 10.00 979,139 9,602,671 9.8073 1.078 1.073 1.079 1.024 1.090 8,985,534 1.0687 6.12%
2007-05-25 0 9.420 9.420 9.440 9.100 9.480 1,348,546 12,494,574 9.2652 1.016 1.016 1.018 0.981 1.022 12,508,358 0.9989 -1.15%
2007-05-23 0 9.530 9.510 9.530 9.210 9.600 1,697,113 16,098,338 9.4857 1.027 1.025 1.027 0.993 1.035 15,741,471 1.0227 3.59%
2007-05-22 0 9.200 9.150 9.300 8.580 9.200 3,206,210 28,797,670 8.9818 0.992 0.986 1.003 0.925 0.992 29,739,010 0.9683 7.23%
2007-05-21 0 8.580 8.540 8.600 7.880 8.610 1,947,532 16,387,131 8.4143 0.925 0.921 0.927 0.850 0.928 18,064,217 0.9072 8.75%
2007-05-18 0 7.890 7.880 7.890 7.810 8.050 1,319,367 10,392,505 7.8769 0.851 0.850 0.851 0.842 0.868 12,237,710 0.8492 -1.87%
2007-05-17 0 8.040 8.030 8.040 7.200 8.040 3,700,981 28,533,666 7.7098 0.867 0.866 0.867 0.776 0.867 34,328,229 0.8312 12.29%
2007-05-16 0 7.160 7.000 7.170 6.800 7.180 792,905 5,499,540 6.9359 0.772 0.755 0.773 0.733 0.774 7,354,543 0.7478 2.87%
2007-05-15 0 6.960 6.950 6.990 6.950 7.180 662,768 4,666,551 7.0410 0.750 0.749 0.754 0.749 0.774 6,147,465 0.7591 -1.42%
2007-05-14 0 7.060 7.060 7.080 7.020 7.250 564,594 3,994,635 7.0752 0.761 0.761 0.763 0.757 0.782 5,236,858 0.7628 0.86%
2007-05-11 0 7.000 6.990 7.000 6.990 7.090 849,773 5,988,045 7.0466 0.755 0.754 0.755 0.754 0.764 7,882,019 0.7597 -1.27%
2007-05-10 0 7.090 7.090 7.100 6.970 7.200 828,105 5,888,835 7.1112 0.764 0.764 0.765 0.751 0.776 7,681,039 0.7667 1.72%
2007-05-09 0 6.970 6.950 6.970 6.950 7.070 904,440 6,332,457 7.0015 0.751 0.749 0.751 0.749 0.762 8,389,079 0.7548 -2.52%
2007-05-08 0 7.150 7.150 7.180 7.000 7.260 584,770 4,155,677 7.1065 0.771 0.771 0.774 0.755 0.783 5,423,999 0.7662 -1.38%
2007-05-07 0 7.250 7.200 7.250 7.110 7.260 414,428 2,997,716 7.2334 0.782 0.776 0.782 0.767 0.783 3,844,002 0.7798 2.40%
2007-05-04 0 7.080 7.080 7.130 7.020 7.290 549,880 3,909,590 7.1099 0.763 0.763 0.769 0.757 0.786 5,100,379 0.7665 -1.94%
2007-05-03 0 7.220 7.220 7.270 7.100 7.330 1,308,574 9,469,487 7.2365 0.778 0.778 0.784 0.765 0.790 12,137,600 0.7802 1.69%
2007-05-02 0 7.100 7.050 7.100 6.910 7.150 609,212 4,294,660 7.0495 0.765 0.760 0.765 0.745 0.771 5,650,710 0.7600 2.31%
2007-04-30 0 6.940 6.940 7.000 6.730 6.980 610,329 4,180,266 6.8492 0.748 0.748 0.755 0.726 0.753 5,661,070 0.7384 -0.86%
2007-04-27 0 7.000 7.000 7.010 6.980 7.020 756,663 5,296,598 6.9999 0.755 0.755 0.756 0.753 0.757 7,018,383 0.7547 0.00%
2007-04-26 0 7.000 7.000 7.010 6.980 7.070 409,771 2,877,804 7.0230 0.755 0.755 0.756 0.753 0.762 3,800,806 0.7572 0.72%
2007-04-25 0 6.950 6.850 6.950 6.650 7.010 560,664 3,854,891 6.8756 0.749 0.739 0.749 0.717 0.756 5,200,406 0.7413 -0.86%
2007-04-24 0 7.010 7.010 7.040 6.910 7.030 592,662 4,134,876 6.9768 0.756 0.756 0.759 0.745 0.758 5,497,201 0.7522 0.00%
2007-04-23 0 7.010 7.010 7.080 6.720 7.100 1,373,993 9,575,206 6.9689 0.756 0.756 0.763 0.724 0.765 12,744,390 0.7513 4.94%
2007-04-20 0 6.680 6.620 6.690 6.310 6.800 1,956,770 12,790,086 6.5363 0.720 0.714 0.721 0.680 0.733 18,149,904 0.7047 5.70%
2007-04-19 0 6.320 6.310 6.320 6.170 6.400 508,664 3,162,701 6.2177 0.681 0.680 0.681 0.665 0.690 4,718,083 0.6703 0.00%
2007-04-18 0 6.320 6.300 6.320 6.220 6.400 979,441 6,164,062 6.2934 0.681 0.679 0.681 0.671 0.690 9,084,747 0.6785 -0.63%
2007-04-17 0 6.360 6.360 6.400 6.260 6.440 1,991,099 12,664,985 6.3608 0.686 0.686 0.690 0.675 0.694 18,468,320 0.6858 1.60%
2007-04-16 0 6.260 6.260 6.280 5.990 6.280 2,843,166 17,502,464 6.1560 0.675 0.675 0.677 0.646 0.677 26,371,617 0.6637 4.33%
2007-04-13 0 6.000 5.990 6.000 5.990 6.140 1,304,327 7,869,367 6.0333 0.647 0.646 0.647 0.646 0.662 12,098,207 0.6505 -1.15%
2007-04-12 0 6.070 6.050 6.070 5.980 6.200 1,523,349 9,243,953 6.0682 0.654 0.652 0.654 0.645 0.668 14,129,733 0.6542 1.00%
2007-04-11 0 6.010 6.000 6.030 5.840 6.110 1,267,214 7,595,831 5.9941 0.648 0.647 0.650 0.630 0.659 11,753,968 0.6462 2.74%
2007-04-10 0 5.850 5.850 5.900 5.830 5.980 1,043,654 6,121,504 5.8655 0.631 0.631 0.636 0.629 0.645 9,680,351 0.6324 -2.01%
2007-04-04 0 5.970 5.960 5.970 5.850 5.990 957,330 5,654,675 5.9067 0.644 0.643 0.644 0.631 0.646 8,879,657 0.6368 0.51%
2007-04-03 0 5.940 5.900 5.980 5.850 6.000 766,038 4,518,932 5.8991 0.640 0.636 0.645 0.631 0.647 7,105,340 0.6360 0.85%
2007-04-02 0 5.890 5.860 5.920 5.800 5.950 1,636,265 9,613,736 5.8754 0.635 0.632 0.638 0.625 0.641 15,177,079 0.6334 0.68%
2007-03-30 0 5.850 5.830 5.840 5.820 5.930 251,107 1,470,221 5.8550 0.631 0.629 0.630 0.627 0.639 2,329,128 0.6312 -1.68%
2007-03-29 0 5.950 5.930 5.950 5.930 6.040 356,218 2,120,469 5.9527 0.641 0.639 0.641 0.639 0.651 3,304,079 0.6418 -1.65%
2007-03-28 0 6.050 6.030 6.050 5.950 6.060 1,064,880 6,411,574 6.0209 0.652 0.650 0.652 0.641 0.653 9,877,231 0.6491 2.54%
2007-03-27 0 5.900 5.900 5.950 5.900 6.080 1,519,990 9,152,517 6.0214 0.636 0.636 0.641 0.636 0.655 14,098,577 0.6492 -1.67%
2007-03-26 0 6.000 5.920 6.000 5.790 6.010 1,531,661 9,055,341 5.9121 0.647 0.638 0.647 0.624 0.648 14,206,830 0.6374 5.63%
2007-03-23 0 5.680 5.650 5.680 5.650 5.850 194,658 1,111,910 5.7121 0.612 0.609 0.612 0.609 0.631 1,805,539 0.6158 -1.90%
2007-03-22 0 5.790 5.790 5.800 5.450 5.860 884,342 5,066,435 5.7290 0.624 0.624 0.625 0.588 0.632 8,202,662 0.6177 6.24%
2007-03-21 0 5.450 5.450 5.510 5.450 5.550 97,553 536,270 5.4972 0.588 0.588 0.594 0.588 0.598 904,847 0.5927 -0.73%
2007-03-20 0 5.490 5.440 5.520 5.430 5.630 193,775 1,068,803 5.5157 0.592 0.586 0.595 0.585 0.607 1,797,348 0.5947 -0.72%
2007-03-19 0 5.530 5.480 5.530 5.350 5.590 242,554 1,323,685 5.4573 0.596 0.591 0.596 0.577 0.603 2,249,795 0.5884 3.75%
2007-03-16 0 5.330 5.310 5.340 5.110 5.390 105,110 557,576 5.3047 0.575 0.572 0.576 0.551 0.581 974,942 0.5719 2.70%
2007-03-15 0 5.190 5.190 5.250 5.140 5.230 175,110 908,960 5.1908 0.560 0.560 0.566 0.554 0.564 1,624,222 0.5596 2.98%
2007-03-14 0 5.040 5.040 5.100 5.020 5.200 287,777 1,466,460 5.0958 0.543 0.543 0.550 0.541 0.561 2,669,258 0.5494 -3.08%
2007-03-13 0 5.200 5.180 5.250 5.180 5.260 212,777 1,112,782 5.2298 0.561 0.558 0.566 0.558 0.567 1,973,600 0.5638 -1.52%
2007-03-12 0 5.280 5.280 5.310 5.250 5.350 311,998 1,654,750 5.3037 0.569 0.569 0.572 0.566 0.577 2,893,919 0.5718 0.57%
2007-03-09 0 5.250 5.220 5.250 5.210 5.800 254,223 1,338,335 5.2644 0.566 0.563 0.566 0.562 0.625 2,358,030 0.5676 0.00%
2007-03-08 0 5.250 5.240 5.300 5.110 5.300 89,785 472,570 5.2634 0.566 0.565 0.571 0.551 0.571 832,795 0.5675 2.94%
2007-03-07 0 5.100 4.800 5.250 4.990 5.490 217,219 1,124,639 5.1774 0.550 0.517 0.566 0.538 0.592 2,014,802 0.5582 -3.77%
2007-03-06 0 5.300 5.070 5.300 5.000 5.300 731,219 3,792,565 5.1866 0.571 0.547 0.571 0.539 0.571 6,782,378 0.5592 6.00%
2007-03-05 0 5.000 5.000 5.040 4.950 5.300 644,773 3,281,982 5.0901 0.539 0.539 0.543 0.534 0.571 5,980,554 0.5488 -5.66%
2007-03-02 0 5.300 5.300 5.380 5.150 5.580 373,883 1,968,538 5.2651 0.571 0.571 0.580 0.555 0.602 3,467,929 0.5676 -1.85%
2007-03-01 0 5.400 5.400 5.420 5.400 5.700 89,664 489,446 5.4587 0.582 0.582 0.584 0.582 0.615 831,673 0.5885 0.00%
2007-02-28 0 5.400 5.350 5.400 5.000 5.550 550,726 2,909,429 5.2829 0.582 0.577 0.582 0.539 0.598 5,108,226 0.5696 -5.26%
2007-02-27 0 5.700 5.660 5.700 5.660 5.780 778,998 4,444,007 5.7048 0.615 0.610 0.615 0.610 0.623 7,225,550 0.6150 0.00%
2007-02-26 0 5.700 5.690 5.700 5.690 5.750 927,776 5,298,352 5.7108 0.615 0.613 0.615 0.613 0.620 8,605,531 0.6157 -0.18%
2007-02-23 0 5.710 5.700 5.750 5.700 5.750 159,330 911,333 5.7198 0.616 0.615 0.620 0.615 0.620 1,477,856 0.6167 -0.35%
2007-02-22 0 5.730 5.720 5.730 5.660 5.760 597,998 3,422,164 5.7227 0.618 0.617 0.618 0.610 0.621 5,546,695 0.6170 1.42%
2007-02-21 0 5.650 5.650 5.720 5.500 5.710 199,106 1,121,538 5.6329 0.609 0.609 0.617 0.593 0.616 1,846,796 0.6073 0.89%
2007-02-16 0 5.600 5.510 5.600 5.600 5.700 89,774 506,883 5.6462 0.604 0.594 0.604 0.604 0.615 832,693 0.6087 -0.88%
2007-02-15 0 5.650 5.650 5.700 5.630 5.670 448,663 2,535,440 5.6511 0.609 0.609 0.615 0.607 0.611 4,161,547 0.6093 0.89%
2007-02-14 0 5.600 5.600 5.620 5.570 5.600 857,885 4,776,388 5.5676 0.604 0.604 0.606 0.601 0.604 7,957,261 0.6003 0.90%
2007-02-13 0 5.550 5.520 5.550 5.530 5.580 197,772 1,097,163 5.5476 0.598 0.595 0.598 0.596 0.602 1,834,422 0.5981 -0.18%
2007-02-12 0 5.560 5.560 5.640 5.550 5.640 308,663 1,727,112 5.5955 0.599 0.599 0.608 0.598 0.608 2,862,985 0.6033 0.36%
2007-02-09 0 5.540 5.530 5.540 5.500 5.550 289,442 1,593,560 5.5056 0.597 0.596 0.597 0.593 0.598 2,684,702 0.5936 0.18%
2007-02-08 0 5.530 5.530 5.600 5.500 5.600 316,441 1,746,065 5.5178 0.596 0.596 0.604 0.593 0.604 2,935,130 0.5949 -2.64%
2007-02-07 0 5.680 5.680 5.710 5.600 5.760 274,147 1,564,299 5.7061 0.612 0.612 0.616 0.604 0.621 2,542,834 0.6152 -1.05%
2007-02-06 0 5.740 5.500 5.760 5.700 5.800 409,329 2,354,817 5.7529 0.619 0.593 0.621 0.615 0.625 3,796,707 0.6202 -0.35%
2007-02-05 0 5.760 5.760 5.800 5.760 5.850 457,552 2,667,404 5.8297 0.621 0.621 0.625 0.621 0.631 4,243,996 0.6285 0.17%
2007-02-02 0 5.750 5.750 5.800 5.750 5.900 398,654 2,316,758 5.8115 0.620 0.620 0.625 0.620 0.636 3,697,691 0.6265 -0.69%
2007-02-01 0 5.790 5.750 5.790 5.770 5.900 1,169,329 6,796,921 5.8127 0.624 0.620 0.624 0.622 0.636 10,846,041 0.6267 -0.17%
2007-01-31 0 5.800 5.610 - 5.440 5.800 1,003,882 5,641,424 5.6196 0.625 0.605 - 0.586 0.625 9,311,448 0.6059 7.41%
2007-01-30 0 5.400 5.400 5.440 5.330 5.430 349,665 1,888,216 5.4001 0.582 0.582 0.586 0.575 0.585 3,243,297 0.5822 -0.74%
2007-01-29 0 5.440 5.310 5.400 5.320 5.550 362,052 1,966,935 5.4327 0.586 0.572 0.582 0.574 0.598 3,358,192 0.5857 -0.18%
2007-01-26 0 5.450 5.450 5.500 5.280 5.460 739,107 3,903,678 5.2816 0.588 0.588 0.593 0.569 0.589 6,855,543 0.5694 -0.91%
2007-01-25 0 5.500 5.460 5.550 5.450 5.600 271,660 1,499,574 5.5200 0.593 0.589 0.598 0.588 0.604 2,519,766 0.5951 0.18%
2007-01-24 0 5.490 5.490 5.570 5.470 5.750 384,392 2,135,998 5.5568 0.592 0.592 0.601 0.590 0.620 3,565,405 0.5991 -4.52%
2007-01-23 0 5.750 5.740 5.750 5.600 5.750 634,993 3,637,931 5.7291 0.620 0.619 0.620 0.604 0.620 5,889,840 0.6177 -0.52%
2007-01-22 0 5.780 5.770 5.800 5.570 6.000 2,154,637 12,487,555 5.7957 0.623 0.622 0.625 0.601 0.647 19,985,207 0.6248 0.00%
2007-01-19 0 5.780 5.750 5.760 5.420 5.850 3,419,540 19,472,956 5.6946 0.623 0.620 0.621 0.584 0.631 31,717,740 0.6139 7.04%
2007-01-18 0 5.400 5.380 5.400 4.970 5.500 4,282,043 22,967,259 5.3636 0.582 0.580 0.582 0.536 0.593 39,717,835 0.5783 8.65%
2007-01-17 0 4.970 4.900 4.970 4.850 4.990 323,772 1,587,281 4.9025 0.536 0.528 0.536 0.523 0.538 3,003,128 0.5285 -0.20%
2007-01-16 0 4.980 4.940 4.980 4.860 5.000 487,766 2,398,824 4.9180 0.537 0.533 0.537 0.524 0.539 4,524,244 0.5302 1.63%
2007-01-15 0 4.900 4.890 4.900 4.870 5.100 501,951 2,470,993 4.9228 0.528 0.527 0.528 0.525 0.550 4,655,817 0.5307 0.62%
2007-01-12 0 4.870 4.870 4.900 4.860 4.980 359,327 1,766,510 4.9162 0.525 0.525 0.528 0.524 0.537 3,332,916 0.5300 0.00%
2007-01-11 0 4.870 4.870 4.890 4.870 4.930 349,219 1,710,417 4.8978 0.525 0.525 0.527 0.525 0.532 3,239,160 0.5280 -1.22%
2007-01-10 0 4.930 4.920 4.940 4.910 5.000 334,432 1,652,244 4.9404 0.532 0.530 0.533 0.529 0.539 3,102,004 0.5326 -0.40%
2007-01-09 0 4.950 4.850 4.950 4.850 4.950 174,680 851,344 4.8737 0.534 0.523 0.534 0.523 0.534 1,620,234 0.5254 0.61%
2007-01-08 0 4.920 4.850 4.920 4.840 4.940 288,104 1,407,685 4.8860 0.530 0.523 0.530 0.522 0.533 2,672,291 0.5268 1.44%
2007-01-05 0 4.850 4.850 4.900 4.800 4.980 149,661 728,593 4.8683 0.523 0.523 0.528 0.517 0.537 1,388,172 0.5249 -2.81%
2007-01-04 0 4.990 4.880 4.990 4.850 5.000 336,145 1,655,207 4.9241 0.538 0.526 0.538 0.523 0.539 3,117,893 0.5309 -0.20%
2007-01-03 0 5.000 4.920 5.000 4.850 5.030 429,149 2,141,971 4.9912 0.539 0.530 0.539 0.523 0.542 3,980,546 0.5381 -0.20%
2007-01-02 0 5.010 5.010 5.020 4.870 5.000 625,590 3,107,754 4.9677 0.540 0.540 0.541 0.525 0.539 5,802,623 0.5356 2.24%
2006-12-29 0 4.900 4.890 4.900 4.850 4.900 518,360 2,533,782 4.8881 0.528 0.527 0.528 0.523 0.528 4,808,017 0.5270 0.41%
2006-12-28 0 4.880 4.880 4.900 4.850 4.940 365,770 1,787,374 4.8866 0.526 0.526 0.528 0.523 0.533 3,392,678 0.5268 0.00%
2006-12-27 0 4.880 4.850 4.950 4.700 4.880 257,902 1,235,122 4.7891 0.526 0.523 0.534 0.507 0.526 2,392,155 0.5163 -0.41%
2006-12-22 0 4.900 4.880 4.920 4.880 4.900 352,549 1,725,041 4.8931 0.528 0.526 0.530 0.526 0.528 3,270,047 0.5275 -1.61%
2006-12-21 0 4.980 4.920 5.000 4.890 4.980 240,550 1,185,651 4.9289 0.537 0.530 0.539 0.527 0.537 2,231,207 0.5314 0.00%
2006-12-20 0 4.980 4.950 4.980 4.940 5.050 1,399,090 7,005,501 5.0072 0.537 0.534 0.537 0.533 0.544 12,977,176 0.5398 0.61%
2006-12-19 0 4.950 4.950 4.970 4.920 5.060 455,689 2,264,480 4.9694 0.534 0.534 0.536 0.530 0.546 4,226,716 0.5358 -2.17%
2006-12-18 0 5.060 5.050 5.090 5.060 5.200 226,544 1,159,795 5.1195 0.546 0.544 0.549 0.546 0.561 2,101,295 0.5519 -0.78%
2006-12-15 0 5.100 5.100 5.150 5.000 5.250 609,150 3,120,194 5.1222 0.550 0.550 0.555 0.539 0.566 5,650,135 0.5522 -2.11%
2006-12-14 0 5.210 5.190 5.210 4.950 5.210 266,551 1,355,938 5.0870 0.562 0.560 0.562 0.534 0.562 2,472,378 0.5484 2.16%
2006-12-13 0 5.100 5.050 5.100 5.000 5.120 607,217 3,086,014 5.0822 0.550 0.544 0.550 0.539 0.552 5,632,205 0.5479 0.00%
2006-12-12 0 5.100 5.040 5.100 5.040 5.140 445,771 2,266,208 5.0838 0.550 0.543 0.550 0.543 0.554 4,134,722 0.5481 -0.20%
2006-12-11 0 5.110 5.110 5.130 5.100 5.190 351,654 1,801,651 5.1234 0.551 0.551 0.553 0.550 0.560 3,261,746 0.5524 -0.58%
2006-12-08 0 5.140 5.120 5.140 5.000 5.190 828,324 4,225,790 5.1016 0.554 0.552 0.554 0.539 0.560 7,683,070 0.5500 0.78%
2006-12-07 0 5.100 5.100 5.110 5.050 5.150 1,129,992 5,761,696 5.0989 0.550 0.550 0.551 0.544 0.555 10,481,173 0.5497 0.99%
2006-12-06 0 5.050 5.030 5.060 5.020 5.070 726,817 3,665,268 5.0429 0.544 0.542 0.546 0.541 0.547 6,741,548 0.5437 1.41%
2006-12-05 0 4.980 4.970 4.980 4.860 5.000 801,213 3,971,052 4.9563 0.537 0.536 0.537 0.524 0.539 7,431,603 0.5343 2.89%
2006-12-04 0 4.840 4.880 4.890 4.750 4.900 318,931 1,538,722 4.8246 0.522 0.526 0.527 0.512 0.528 2,958,225 0.5202 0.62%
2006-12-01 0 4.810 4.810 4.820 4.810 4.900 330,439 1,601,595 4.8469 0.519 0.519 0.520 0.519 0.528 3,064,967 0.5225 -1.43%
2006-11-30 0 4.880 4.880 4.900 4.860 4.950 402,321 1,970,195 4.8971 0.526 0.526 0.528 0.524 0.534 3,731,704 0.5280 0.62%
2006-11-29 0 4.850 4.850 4.880 4.680 4.960 551,552 2,664,713 4.8313 0.523 0.523 0.526 0.505 0.535 5,115,888 0.5209 3.85%
2006-11-28 0 4.670 4.670 4.700 4.450 4.880 801,775 3,741,880 4.6670 0.503 0.503 0.507 0.480 0.526 7,436,816 0.5032 -3.71%
2006-11-27 0 4.850 4.850 4.880 4.840 4.970 501,105 2,450,927 4.8910 0.523 0.523 0.526 0.522 0.536 4,647,970 0.5273 -0.82%
2006-11-24 0 4.890 4.870 4.900 4.840 4.960 1,328,679 6,503,560 4.8948 0.527 0.525 0.528 0.522 0.535 12,324,083 0.5277 0.82%
2006-11-23 0 4.850 4.830 4.840 4.630 4.940 3,074,750 14,895,990 4.8446 0.523 0.521 0.522 0.499 0.533 28,519,660 0.5223 5.66%
2006-11-22 0 4.590 4.580 4.630 4.350 4.800 1,859,681 8,567,878 4.6072 0.495 0.494 0.499 0.469 0.517 17,249,360 0.4967 4.32%
2006-11-21 0 4.400 4.390 4.430 4.340 4.440 240,991 1,059,974 4.3984 0.474 0.473 0.478 0.468 0.479 2,235,298 0.4742 0.46%
2006-11-20 0 4.380 4.320 4.400 4.300 4.500 369,984 1,633,222 4.4143 0.472 0.466 0.474 0.464 0.485 3,431,765 0.4759 0.00%
2006-11-17 0 4.380 4.380 4.400 4.330 4.400 372,316 1,616,347 4.3413 0.472 0.472 0.474 0.467 0.474 3,453,395 0.4680 0.00%
2006-11-16 0 4.380 4.370 4.380 4.370 4.480 478,556 2,105,088 4.3988 0.472 0.471 0.472 0.471 0.483 4,438,818 0.4742 -0.90%
2006-11-15 0 4.420 4.420 4.480 4.370 4.520 470,206 2,086,906 4.4383 0.477 0.477 0.483 0.471 0.487 4,361,368 0.4785 -1.56%
2006-11-14 0 4.490 4.470 4.490 4.300 4.490 1,192,997 5,252,464 4.4027 0.484 0.482 0.484 0.464 0.484 11,065,573 0.4747 3.22%
2006-11-13 0 4.350 4.310 4.390 4.280 4.390 514,321 2,218,854 4.3141 0.469 0.465 0.473 0.461 0.473 4,770,554 0.4651 0.23%
2006-11-10 0 4.340 4.330 4.370 4.240 4.430 553,135 2,399,653 4.3383 0.468 0.467 0.471 0.457 0.478 5,130,571 0.4677 -2.03%
2006-11-09 0 4.430 4.400 4.430 4.230 4.430 592,427 2,566,145 4.3316 0.478 0.474 0.478 0.456 0.478 5,495,021 0.4670 4.24%
2006-11-08 0 4.250 4.210 4.250 4.180 4.400 1,071,784 4,529,695 4.2263 0.458 0.454 0.458 0.451 0.474 9,941,269 0.4556 -2.97%
2006-11-07 0 4.380 4.380 4.410 4.300 4.500 1,728,331 7,607,446 4.4016 0.472 0.472 0.475 0.464 0.485 16,031,031 0.4745 1.86%
2006-11-06 0 4.300 4.300 4.320 4.300 4.460 1,100,121 4,792,123 4.3560 0.464 0.464 0.466 0.464 0.481 10,204,107 0.4696 -3.80%
2006-11-03 0 4.470 4.430 4.470 4.400 4.690 1,372,261 6,269,065 4.5684 0.482 0.478 0.482 0.474 0.506 12,728,325 0.4925 -0.22%
2006-11-02 0 4.480 4.460 4.480 4.100 4.550 2,573,648 11,172,206 4.3410 0.483 0.481 0.483 0.442 0.491 23,871,719 0.4680 10.62%
2006-11-01 0 4.050 4.040 4.050 3.820 4.050 801,194 3,190,146 3.9817 0.437 0.436 0.437 0.412 0.437 7,431,427 0.4293 2.27%
2006-10-31 0 3.960 3.950 3.970 3.870 3.970 567,191 2,236,053 3.9423 0.427 0.426 0.428 0.417 0.428 5,260,946 0.4250 2.86%
2006-10-27 0 3.850 3.850 3.870 3.830 3.900 874,379 3,365,494 3.8490 0.415 0.415 0.417 0.413 0.420 8,110,250 0.4150 0.00%
2006-10-26 0 3.850 3.850 3.890 3.840 3.980 468,440 1,821,474 3.8884 0.415 0.415 0.419 0.414 0.429 4,344,987 0.4192 -3.27%
2006-10-25 0 3.980 3.890 3.980 3.760 3.980 667,966 2,593,006 3.8819 0.429 0.419 0.429 0.405 0.429 6,195,679 0.4185 2.84%
2006-10-24 0 3.870 3.860 3.890 3.750 3.880 1,700,544 6,479,678 3.8104 0.417 0.416 0.419 0.404 0.418 15,773,295 0.4108 1.04%
2006-10-23 0 3.830 3.830 3.850 3.810 3.990 858,764 3,322,070 3.8684 0.413 0.413 0.415 0.411 0.430 7,965,414 0.4171 -4.01%
2006-10-20 0 3.990 3.990 4.000 3.900 4.050 2,977,368 11,892,240 3.9942 0.430 0.430 0.431 0.420 0.437 27,616,400 0.4306 3.64%
2006-10-19 0 3.850 3.850 3.900 3.600 3.930 4,432,882 16,942,248 3.8219 0.415 0.415 0.420 0.388 0.424 41,116,933 0.4121 7.54%
2006-10-18 0 3.580 3.590 3.600 3.300 3.650 3,919,841 13,683,072 3.4907 0.386 0.387 0.388 0.356 0.394 36,358,252 0.3763 9.48%
2006-10-17 0 3.270 3.270 3.280 3.190 3.310 1,807,649 5,914,781 3.2721 0.353 0.353 0.354 0.344 0.357 16,766,741 0.3528 3.48%
2006-10-16 0 3.160 3.160 3.180 3.140 3.190 989,104 3,136,262 3.1708 0.341 0.341 0.343 0.339 0.344 9,174,375 0.3419 0.96%
2006-10-13 0 3.130 3.120 3.130 3.040 3.140 788,091 2,434,036 3.0885 0.337 0.336 0.337 0.328 0.339 7,309,891 0.3330 2.96%
2006-10-12 0 3.040 3.020 3.040 2.950 3.100 163,930 494,084 3.0140 0.328 0.326 0.328 0.318 0.334 1,520,523 0.3249 1.00%
2006-10-11 0 3.010 3.010 3.040 2.970 3.060 325,660 972,632 2.9866 0.325 0.325 0.328 0.320 0.330 3,020,640 0.3220 -0.33%
2006-10-10 0 3.020 3.020 3.050 3.000 3.030 422,664 1,271,729 3.0088 0.326 0.326 0.329 0.323 0.327 3,920,395 0.3244 0.00%
2006-10-09 0 3.020 3.010 3.020 2.990 3.020 150,103 449,348 2.9936 0.326 0.325 0.326 0.322 0.326 1,392,271 0.3227 -0.66%
2006-10-06 0 3.040 3.040 3.050 2.950 3.040 642,002 1,917,817 2.9872 0.328 0.328 0.329 0.318 0.328 5,954,851 0.3221 0.66%
2006-10-05 0 3.020 2.970 3.010 2.920 3.020 941,268 2,795,547 2.9700 0.326 0.320 0.325 0.315 0.326 8,730,675 0.3202 3.42%
2006-10-04 0 2.920 2.920 2.940 2.920 3.020 781,775 2,302,876 2.9457 0.315 0.315 0.317 0.315 0.326 7,251,307 0.3176 -2.34%
2006-10-03 0 2.990 2.990 3.000 2.970 3.050 1,026,874 3,084,711 3.0040 0.322 0.322 0.323 0.320 0.329 9,524,709 0.3239 -1.64%
2006-09-29 0 3.040 3.040 3.090 3.010 3.060 917,973 2,787,364 3.0364 0.328 0.328 0.333 0.325 0.330 8,514,604 0.3274 0.00%
2006-09-28 0 3.040 3.040 3.090 3.040 3.120 630,883 1,940,078 3.0752 0.328 0.328 0.333 0.328 0.336 5,851,718 0.3315 -1.62%
2006-09-27 0 3.090 3.070 3.100 3.040 3.100 1,308,886 4,012,691 3.0657 0.333 0.331 0.334 0.328 0.334 12,140,494 0.3305 1.64%
2006-09-26 0 3.040 3.010 3.060 3.020 3.200 1,183,108 3,651,518 3.0864 0.328 0.325 0.330 0.326 0.345 10,973,848 0.3327 -4.40%
2006-09-25 0 3.180 3.170 3.200 3.170 3.280 828,660 2,661,062 3.2113 0.343 0.342 0.345 0.342 0.354 7,686,186 0.3462 -3.05%
2006-09-22 0 3.280 3.240 3.280 3.240 3.350 1,051,317 3,460,661 3.2917 0.354 0.349 0.354 0.349 0.361 9,751,428 0.3549 -1.20%
2006-09-21 0 3.320 3.290 3.300 3.260 3.400 819,546 2,701,183 3.2960 0.358 0.355 0.356 0.351 0.367 7,601,650 0.3553 -0.90%
2006-09-20 0 3.350 3.280 3.350 3.250 3.350 617,733 2,024,480 3.2773 0.361 0.354 0.361 0.350 0.361 5,729,746 0.3533 0.60%
2006-09-19 0 3.330 3.320 3.330 3.300 3.350 583,708 1,941,650 3.3264 0.359 0.358 0.359 0.356 0.361 5,414,149 0.3586 -0.60%
2006-09-18 0 3.350 3.300 3.350 3.210 3.350 1,103,880 3,582,965 3.2458 0.361 0.356 0.361 0.346 0.361 10,238,973 0.3499 3.40%
2006-09-15 0 3.240 3.220 3.240 3.200 3.280 413,549 1,335,208 3.2287 0.349 0.347 0.349 0.345 0.354 3,835,849 0.3481 -2.41%
2006-09-14 0 3.320 3.320 3.340 3.320 3.390 300,585 1,004,134 3.3406 0.358 0.358 0.360 0.358 0.365 2,788,058 0.3602 -2.06%
2006-09-13 0 3.390 3.390 3.400 3.370 3.420 394,207 1,338,854 3.3963 0.365 0.365 0.367 0.363 0.369 3,656,444 0.3662 0.89%
2006-09-12 0 3.360 3.350 3.380 3.340 3.420 302,069 1,016,951 3.3666 0.362 0.361 0.364 0.360 0.369 2,801,823 0.3630 -1.75%
2006-09-11 0 3.420 3.420 3.440 3.360 3.450 855,066 2,900,052 3.3916 0.369 0.369 0.371 0.362 0.372 7,931,114 0.3657 0.88%
2006-09-08 0 3.480 3.480 3.530 3.360 3.570 987,860 3,399,306 3.4411 0.365 0.365 0.371 0.353 0.375 9,406,098 0.3614 2.35%
2006-09-07 0 3.400 3.370 3.400 3.350 3.400 733,870 2,469,158 3.3646 0.357 0.354 0.357 0.352 0.357 6,987,683 0.3534 0.89%
2006-09-06 0 3.370 3.360 3.400 3.320 3.410 775,885 2,601,123 3.3525 0.354 0.353 0.357 0.349 0.358 7,387,737 0.3521 -0.88%
2006-09-05 0 3.400 3.390 3.400 3.340 3.420 756,214 2,562,858 3.3891 0.357 0.356 0.357 0.351 0.359 7,200,436 0.3559 1.19%
2006-09-04 0 3.360 3.320 3.360 3.350 3.440 1,242,755 4,227,630 3.4018 0.353 0.349 0.353 0.352 0.361 11,833,129 0.3573 -1.47%
2006-09-01 0 3.410 3.400 3.420 3.350 3.430 796,653 2,706,084 3.3968 0.358 0.357 0.359 0.352 0.360 7,585,484 0.3567 -0.87%
2006-08-31 0 3.440 3.350 3.440 3.250 3.460 6,517,425 22,249,694 3.4139 0.361 0.352 0.361 0.341 0.363 62,056,907 0.3585 5.85%
2006-08-30 0 3.250 3.230 3.250 3.210 3.270 670,878 2,174,988 3.2420 0.341 0.339 0.341 0.337 0.343 6,387,893 0.3405 0.31%
2006-08-29 0 3.240 3.240 3.250 3.220 3.300 954,677 3,103,660 3.2510 0.340 0.340 0.341 0.338 0.347 9,090,139 0.3414 -0.31%
2006-08-28 0 3.250 3.250 3.260 3.200 3.260 807,457 2,612,372 3.2353 0.341 0.341 0.342 0.336 0.342 7,688,356 0.3398 0.31%
2006-08-25 0 3.240 3.230 3.250 3.200 3.280 1,735,022 5,614,420 3.2359 0.340 0.339 0.341 0.336 0.344 16,520,343 0.3398 1.89%
2006-08-24 0 3.180 3.180 3.190 3.000 3.200 1,403,435 4,419,913 3.1494 0.334 0.334 0.335 0.315 0.336 13,363,074 0.3308 5.30%
2006-08-23 0 3.020 3.010 3.020 3.000 3.080 448,550 1,354,708 3.0202 0.317 0.316 0.317 0.315 0.323 4,270,955 0.3172 -0.66%
2006-08-22 0 3.040 3.020 3.040 2.900 3.040 4,090,258 12,186,653 2.9794 0.319 0.317 0.319 0.305 0.319 38,946,173 0.3129 5.19%
2006-08-21 0 2.890 2.860 2.890 2.850 2.900 472,331 1,359,849 2.8790 0.304 0.300 0.304 0.299 0.305 4,497,390 0.3024 -0.34%
2006-08-18 0 2.900 2.890 2.900 2.890 2.930 976,772 2,833,242 2.9006 0.305 0.304 0.305 0.304 0.308 9,300,521 0.3046 0.35%
2006-08-17 0 2.890 2.880 2.900 2.860 2.900 478,653 1,380,200 2.8835 0.304 0.302 0.305 0.300 0.305 4,557,586 0.3028 0.00%
2006-08-16 0 2.890 2.890 2.900 2.880 2.920 654,877 1,894,234 2.8925 0.304 0.304 0.305 0.302 0.307 6,235,536 0.3038 -0.34%
2006-08-15 0 2.900 2.900 2.910 2.900 2.910 153,328 444,685 2.9002 0.305 0.305 0.306 0.305 0.306 1,459,942 0.3046 -0.68%
2006-08-14 0 2.920 2.920 2.930 2.900 2.940 223,440 652,736 2.9213 0.307 0.307 0.308 0.305 0.309 2,127,527 0.3068 -0.68%
2006-08-11 0 2.940 2.940 2.950 2.930 2.950 228,988 672,477 2.9367 0.309 0.309 0.310 0.308 0.310 2,180,353 0.3084 0.34%
2006-08-10 0 2.930 2.930 2.940 2.810 3.000 433,327 1,270,435 2.9318 0.308 0.308 0.309 0.295 0.315 4,126,006 0.3079 0.69%
2006-08-09 0 2.910 2.910 2.930 2.900 2.930 215,441 626,457 2.9078 0.306 0.306 0.308 0.305 0.308 2,051,363 0.3054 -1.02%
2006-08-08 0 2.940 2.940 2.950 2.890 2.950 351,218 1,017,388 2.8967 0.309 0.309 0.310 0.304 0.310 3,344,189 0.3042 -0.34%
2006-08-07 0 2.950 2.890 2.950 2.800 2.950 150,772 434,564 2.8823 0.310 0.304 0.310 0.294 0.310 1,435,604 0.3027 1.03%
2006-08-04 0 2.920 2.920 2.940 2.910 2.980 144,107 422,340 2.9307 0.307 0.307 0.309 0.306 0.313 1,372,142 0.3078 -0.68%
2006-08-03 0 2.940 2.940 2.960 2.930 2.980 417,222 1,230,493 2.9493 0.309 0.309 0.311 0.308 0.313 3,972,659 0.3097 -1.34%
2006-08-02 0 2.980 2.960 2.990 2.930 2.990 74,887 221,145 2.9530 0.313 0.311 0.314 0.308 0.314 713,051 0.3101 1.02%
2006-08-01 0 2.950 2.930 2.950 2.910 2.950 82,330 240,361 2.9195 0.310 0.308 0.310 0.306 0.310 783,921 0.3066 -0.67%
2006-07-31 0 2.970 2.960 2.980 2.970 2.990 212,329 631,964 2.9763 0.312 0.311 0.313 0.312 0.314 2,021,731 0.3126 -0.67%
2006-07-28 0 2.990 2.950 3.000 2.930 2.990 341,768 1,006,249 2.9442 0.314 0.310 0.315 0.308 0.314 3,254,209 0.3092 0.67%
2006-07-27 0 2.970 2.970 3.040 2.820 3.000 316,438 918,430 2.9024 0.312 0.312 0.319 0.296 0.315 3,013,025 0.3048 3.12%
2006-07-26 0 2.880 2.870 2.890 2.850 2.880 174,885 502,540 2.8735 0.302 0.301 0.304 0.299 0.302 1,665,201 0.3018 0.35%
2006-07-25 0 2.870 2.860 2.870 2.870 2.900 162,659 467,924 2.8767 0.301 0.300 0.301 0.301 0.305 1,548,789 0.3021 -1.03%
2006-07-24 0 2.900 2.880 2.920 2.900 2.920 64,883 187,309 2.8869 0.305 0.302 0.307 0.305 0.307 617,796 0.3032 -0.85%
2006-07-21 0 2.925 2.925 2.950 2.925 2.950 87,883 257,503 2.9301 0.307 0.307 0.310 0.307 0.310 836,795 0.3077 -0.85%
2006-07-20 0 2.950 2.925 2.975 2.950 2.975 192,882 568,855 2.9492 0.310 0.307 0.312 0.310 0.312 1,836,563 0.3097 -1.67%
2006-07-19 0 3.000 2.975 3.000 2.975 3.000 52,550 155,492 2.9589 0.315 0.312 0.315 0.312 0.315 500,365 0.3108 0.84%
2006-07-18 0 2.975 2.975 3.000 2.950 3.000 238,885 708,633 2.9664 0.312 0.312 0.315 0.310 0.315 2,274,589 0.3115 -1.65%
2006-07-17 0 3.025 3.000 3.025 2.900 3.025 256,886 762,195 2.9671 0.318 0.315 0.318 0.305 0.318 2,445,989 0.3116 3.42%
2006-07-14 0 2.925 2.900 2.950 2.825 2.950 228,553 666,218 2.9149 0.307 0.305 0.310 0.297 0.310 2,176,211 0.3061 0.00%
2006-07-13 0 2.925 2.925 2.975 2.875 2.975 285,331 836,632 2.9321 0.307 0.307 0.312 0.302 0.312 2,716,834 0.3079 -1.68%
2006-07-12 0 2.975 2.975 3.000 2.975 3.050 321,997 963,641 2.9927 0.312 0.312 0.315 0.312 0.320 3,065,956 0.3143 0.00%
2006-07-11 0 2.975 2.975 3.000 2.850 3.000 386,886 1,146,003 2.9621 0.312 0.312 0.315 0.299 0.315 3,683,809 0.3111 0.85%
2006-07-10 0 2.950 2.950 2.975 2.925 2.950 182,773 538,117 2.9442 0.310 0.310 0.312 0.307 0.310 1,740,308 0.3092 0.00%
2006-07-07 0 2.950 2.925 2.975 2.950 2.950 263,553 777,151 2.9487 0.310 0.307 0.312 0.310 0.310 2,509,470 0.3097 0.00%
2006-07-06 0 2.950 2.950 2.975 2.925 2.975 263,109 776,849 2.9526 0.310 0.310 0.312 0.307 0.312 2,505,243 0.3101 0.00%
2006-07-05 0 2.950 2.925 2.950 2.925 2.975 268,222 790,788 2.9483 0.310 0.307 0.310 0.307 0.312 2,553,927 0.3096 -0.84%
2006-07-04 0 2.975 2.950 3.000 2.950 3.000 146,596 435,428 2.9703 0.312 0.310 0.315 0.310 0.315 1,395,842 0.3119 -0.83%
2006-07-03 0 3.000 2.975 3.000 2.950 3.000 422,553 1,263,879 2.9911 0.315 0.312 0.315 0.310 0.315 4,023,419 0.3141 0.00%
2006-06-30 0 3.000 3.000 3.025 3.000 3.025 552,185 1,657,927 3.0025 0.315 0.315 0.318 0.315 0.318 5,257,735 0.3153 1.69%
2006-06-29 0 2.950 2.925 2.950 2.950 3.000 554,777 1,640,042 2.9562 0.310 0.307 0.310 0.310 0.315 5,282,415 0.3105 3.51%
2006-06-28 0 2.850 2.850 2.875 2.800 2.950 1,213,110 3,466,447 2.8575 0.299 0.299 0.302 0.294 0.310 11,550,859 0.3001 -4.20%
2006-06-27 0 2.975 2.975 3.000 2.950 3.075 754,999 2,267,442 3.0032 0.312 0.312 0.315 0.310 0.323 7,188,867 0.3154 -1.65%
2006-06-26 0 3.025 3.025 3.050 2.950 3.050 237,109 713,052 3.0073 0.318 0.318 0.320 0.310 0.320 2,257,679 0.3158 2.54%
2006-06-23 0 2.950 2.950 2.975 2.850 2.950 158,024 463,816 2.9351 0.310 0.310 0.312 0.299 0.310 1,504,656 0.3083 0.00%
2006-06-22 0 2.950 2.900 2.975 2.925 2.975 124,331 369,074 2.9685 0.310 0.305 0.312 0.307 0.312 1,183,841 0.3118 1.72%
2006-06-21 0 2.900 2.875 2.925 2.825 2.900 49,666 141,468 2.8484 0.305 0.302 0.307 0.297 0.305 472,904 0.2991 0.00%
2006-06-20 0 2.900 2.900 2.950 2.850 2.925 166,665 480,590 2.8836 0.305 0.305 0.310 0.299 0.307 1,586,933 0.3028 0.87%
2006-06-19 0 2.875 2.900 2.925 2.850 3.050 931,663 2,697,973 2.8959 0.302 0.305 0.307 0.299 0.320 8,871,007 0.3041 -5.27%
2006-06-16 0 3.125 3.125 3.150 3.050 3.150 259,615 814,673 3.1380 0.319 0.319 0.321 0.311 0.321 2,545,278 0.3201 0.81%
2006-06-15 0 3.100 3.050 3.100 3.050 3.100 105,000 322,475 3.0712 0.316 0.311 0.316 0.311 0.316 1,029,425 0.3133 3.33%
2006-06-14 0 3.000 3.000 3.025 2.950 3.025 390,442 1,178,254 3.0177 0.306 0.306 0.309 0.301 0.309 3,827,912 0.3078 -0.83%
2006-06-13 0 3.025 2.950 3.025 2.950 3.050 415,219 1,238,149 2.9819 0.309 0.301 0.309 0.301 0.311 4,070,827 0.3042 -1.63%
2006-06-12 0 3.075 3.075 3.100 2.950 3.075 247,773 756,380 3.0527 0.314 0.314 0.316 0.301 0.314 2,429,178 0.3114 0.82%
2006-06-09 0 3.050 3.050 3.075 2.925 3.025 1,090,441 3,225,732 2.9582 0.311 0.311 0.314 0.298 0.309 10,690,736 0.3017 1.67%
2006-06-08 0 3.000 3.000 3.050 2.975 3.000 404,106 1,209,091 2.9920 0.306 0.306 0.311 0.303 0.306 3,961,874 0.3052 -3.23%
2006-06-07 0 3.100 3.075 3.125 3.000 3.125 270,776 835,442 3.0854 0.316 0.314 0.319 0.306 0.319 2,654,701 0.3147 -0.80%
2006-06-06 0 3.125 3.075 3.125 3.050 3.125 865,887 2,679,997 3.0951 0.319 0.314 0.319 0.311 0.319 8,489,197 0.3157 -2.34%
2006-06-05 0 3.200 3.200 3.250 3.125 3.250 850,101 2,729,610 3.2109 0.326 0.326 0.331 0.319 0.331 8,334,431 0.3275 4.92%
2006-06-02 0 3.050 3.050 3.075 2.925 3.075 607,228 1,822,883 3.0020 0.311 0.311 0.314 0.298 0.314 5,953,292 0.3062 4.27%
2006-06-01 0 2.925 2.925 2.975 2.925 2.975 446,997 1,313,391 2.9383 0.298 0.298 0.303 0.298 0.303 4,382,380 0.2997 0.00%
2006-05-30 0 2.925 2.925 2.950 2.925 2.950 97,108 283,774 2.9223 0.298 0.298 0.301 0.298 0.301 952,051 0.2981 -0.85%
2006-05-29 0 2.950 2.950 2.975 2.925 3.000 130,663 384,739 2.9445 0.301 0.301 0.303 0.298 0.306 1,281,026 0.3003 0.85%
2006-05-26 0 2.925 2.925 2.950 2.850 3.000 312,554 924,604 2.9582 0.298 0.298 0.301 0.291 0.306 3,064,294 0.3017 2.63%
2006-05-25 0 2.850 2.850 2.875 2.850 2.900 311,940 896,146 2.8728 0.291 0.291 0.293 0.291 0.296 3,058,275 0.2930 -0.87%
2006-05-24 0 2.875 2.875 2.900 2.825 3.000 393,242 1,137,377 2.8923 0.293 0.293 0.296 0.288 0.306 3,855,363 0.2950 1.77%
2006-05-23 0 2.825 2.825 2.850 2.575 2.825 1,442,110 4,000,600 2.7741 0.288 0.288 0.291 0.263 0.288 14,138,515 0.2830 -0.88%
2006-05-22 0 2.850 2.825 2.850 2.825 3.100 1,955,219 5,656,669 2.8931 0.291 0.288 0.291 0.288 0.316 19,169,060 0.2951 -7.32%
2006-05-19 0 3.075 3.075 3.125 3.075 3.125 355,438 1,096,422 3.0847 0.314 0.314 0.319 0.314 0.319 3,484,731 0.3146 0.00%
2006-05-18 0 3.075 3.050 3.100 2.925 3.200 308,440 954,067 3.0932 0.314 0.311 0.316 0.298 0.326 3,023,960 0.3155 -3.91%
2006-05-17 0 3.200 3.200 3.225 3.200 3.225 213,775 685,355 3.2060 0.326 0.326 0.329 0.326 0.329 2,095,860 0.3270 0.79%
2006-05-16 0 3.175 3.175 3.200 3.125 3.200 546,773 1,732,819 3.1692 0.324 0.324 0.326 0.319 0.326 5,360,589 0.3233 -2.31%
2006-05-15 0 3.250 3.225 3.250 3.200 3.300 637,237 2,069,961 3.2483 0.331 0.329 0.331 0.326 0.337 6,247,502 0.3313 -2.26%
2006-05-12 0 3.325 3.300 3.350 3.300 3.350 885,539 2,946,924 3.3278 0.339 0.337 0.342 0.337 0.342 8,681,867 0.3394 -0.75%
2006-05-11 0 3.350 3.325 3.350 3.300 3.375 974,997 3,247,104 3.3304 0.342 0.339 0.342 0.337 0.344 9,558,917 0.3397 1.52%
2006-05-10 0 3.300 3.300 3.325 3.275 3.400 1,087,224 3,625,078 3.3343 0.337 0.337 0.339 0.334 0.347 10,659,196 0.3401 -0.75%
2006-05-09 0 3.325 3.300 3.325 3.200 3.325 1,278,633 4,146,600 3.2430 0.339 0.337 0.339 0.326 0.339 12,535,779 0.3308 2.31%
2006-05-08 0 3.250 3.250 3.300 3.225 3.300 813,975 2,658,643 3.2662 0.331 0.331 0.337 0.329 0.337 7,980,250 0.3332 1.56%
2006-05-04 0 3.200 3.200 3.225 3.175 3.225 4,070,094 13,020,188 3.1990 0.326 0.326 0.329 0.324 0.329 39,903,395 0.3263 0.79%
2006-05-03 0 3.175 3.175 3.200 3.150 3.375 8,256,309 26,728,462 3.2373 0.324 0.324 0.326 0.321 0.344 80,945,247 0.3302 -0.78%
2006-05-02 0 3.200 3.175 3.200 3.150 3.200 5,202,371 16,622,681 3.1952 0.326 0.324 0.326 0.321 0.326 51,004,293 0.3259 0.00%
2006-04-28 0 3.200 3.175 3.200 3.100 3.200 2,058,208 6,560,165 3.1873 0.326 0.324 0.326 0.316 0.326 20,178,769 0.3251 -3.03%
2006-04-27 0 3.300 3.275 3.300 3.200 3.375 2,347,873 7,747,799 3.2999 0.337 0.334 0.337 0.326 0.344 23,018,659 0.3366 5.60%
2006-04-26 0 3.125 3.100 3.125 2.975 3.150 1,159,510 3,550,822 3.0623 0.319 0.316 0.319 0.303 0.321 11,367,891 0.3124 4.17%
2006-04-25 0 3.000 3.000 3.050 2.800 3.100 3,148,081 9,344,036 2.9682 0.306 0.306 0.311 0.286 0.316 30,863,936 0.3027 -3.23%
2006-04-24 0 3.100 3.100 3.150 3.050 3.325 2,696,236 8,459,279 3.1374 0.316 0.316 0.321 0.311 0.339 26,434,026 0.3200 -7.46%
2006-04-21 0 3.350 3.325 3.350 3.275 3.450 4,829,188 16,509,585 3.4187 0.342 0.339 0.342 0.334 0.352 47,345,589 0.3487 -2.90%
2006-04-20 0 3.450 3.400 3.475 3.325 3.475 1,802,522 6,123,247 3.3970 0.352 0.347 0.354 0.339 0.354 17,672,012 0.3465 -1.43%
2006-04-19 0 3.500 3.475 3.500 3.350 3.550 3,738,139 12,929,189 3.4587 0.357 0.354 0.357 0.342 0.362 36,648,893 0.3528 0.00%
2006-04-18 0 3.500 3.475 3.500 3.325 3.525 2,747,749 9,450,114 3.4392 0.357 0.354 0.357 0.339 0.360 26,939,062 0.3508 5.26%
2006-04-13 0 3.325 3.275 3.300 3.225 3.525 7,694,652 25,735,431 3.3446 0.339 0.334 0.337 0.329 0.360 75,438,735 0.3411 -2.92%
2006-04-12 0 3.425 3.400 3.425 2.950 3.450 7,484,691 24,082,478 3.2176 0.349 0.347 0.349 0.301 0.352 73,380,267 0.3282 7.87%
2006-04-11 0 3.175 3.175 3.200 2.725 3.225 17,102,707 51,864,166 3.0325 0.324 0.324 0.326 0.278 0.329 167,675,754 0.3093 17.59%
2006-04-10 0 2.700 2.700 2.725 2.475 2.725 11,213,098 29,175,234 2.6019 0.275 0.275 0.278 0.252 0.278 109,933,747 0.2654 10.20%
2006-04-07 0 2.450 2.400 2.450 2.400 2.550 5,589,051 13,841,924 2.4766 0.250 0.245 0.250 0.245 0.260 54,795,322 0.2526 -2.97%
2006-04-06 0 2.525 2.450 2.525 2.400 2.600 8,972,918 22,573,217 2.5157 0.258 0.250 0.258 0.245 0.265 87,970,915 0.2566 6.32%
2006-04-04 0 2.375 2.375 2.400 2.350 2.425 2,913,539 6,916,337 2.3739 0.242 0.242 0.245 0.240 0.247 28,564,475 0.2421 -1.04%
2006-04-03 0 2.400 2.375 2.400 2.225 2.400 4,482,649 10,391,514 2.3182 0.245 0.242 0.245 0.227 0.245 43,948,104 0.2364 9.09%
2006-03-31 0 2.200 2.200 2.225 2.200 2.350 5,839,426 13,110,977 2.2453 0.224 0.224 0.227 0.224 0.240 57,250,011 0.2290 -3.30%
2006-03-30 0 2.275 2.275 2.300 2.275 2.350 1,982,207 4,552,619 2.2967 0.232 0.232 0.235 0.232 0.240 19,433,652 0.2343 0.00%
2006-03-29 0 2.275 2.275 2.300 2.275 2.325 1,296,546 2,968,115 2.2892 0.232 0.232 0.235 0.232 0.237 12,711,399 0.2335 -3.19%
2006-03-28 0 2.350 2.325 2.375 2.325 2.375 1,181,207 2,776,921 2.3509 0.240 0.237 0.242 0.237 0.242 11,580,610 0.2398 0.00%
2006-03-27 0 2.350 2.350 2.375 2.300 2.350 2,614,875 6,094,727 2.3308 0.240 0.240 0.242 0.235 0.240 25,636,359 0.2377 3.30%
2006-03-24 0 2.275 2.250 2.275 2.200 2.275 2,170,770 4,894,189 2.2546 0.232 0.229 0.232 0.224 0.232 21,282,332 0.2300 4.60%
2006-03-23 0 2.175 2.150 2.200 2.150 2.250 4,548,826 9,960,485 2.1897 0.222 0.219 0.224 0.219 0.229 44,596,907 0.2233 -4.40%
2006-03-22 0 2.275 2.275 2.300 2.250 2.300 1,258,662 2,848,812 2.2634 0.232 0.232 0.235 0.229 0.235 12,339,982 0.2309 -1.09%
2006-03-21 0 2.300 2.275 2.300 2.250 2.350 1,235,992 2,837,535 2.2958 0.235 0.232 0.235 0.229 0.240 12,117,724 0.2342 -2.13%
2006-03-20 0 2.350 2.350 2.375 2.325 2.400 984,690 2,321,530 2.3576 0.240 0.240 0.242 0.237 0.245 9,653,948 0.2405 0.00%
2006-03-17 0 2.350 2.350 2.400 2.350 2.425 2,285,826 5,480,077 2.3974 0.240 0.240 0.245 0.240 0.247 22,410,347 0.2445 0.00%
2006-03-16 0 2.350 2.325 2.350 2.300 2.450 4,630,315 10,953,481 2.3656 0.240 0.237 0.240 0.235 0.250 45,395,829 0.2413 3.30%
2006-03-15 0 2.275 2.250 2.275 2.175 2.275 2,404,434 5,365,844 2.2316 0.232 0.229 0.232 0.222 0.232 23,573,185 0.2276 4.60%
2006-03-14 0 2.175 2.175 2.200 2.175 2.250 807,219 1,780,121 2.2053 0.222 0.222 0.224 0.222 0.229 7,914,014 0.2249 -2.25%
2006-03-13 0 2.225 2.225 2.250 2.200 2.300 2,003,663 4,477,017 2.2344 0.227 0.227 0.229 0.224 0.235 19,644,007 0.2279 1.14%
2006-03-10 0 2.200 2.200 2.225 2.175 2.250 525,772 1,156,738 2.2001 0.224 0.224 0.227 0.222 0.229 5,154,694 0.2244 -1.12%
2006-03-09 0 2.225 2.200 2.225 2.100 2.250 2,080,774 4,583,534 2.2028 0.227 0.224 0.227 0.214 0.229 20,400,007 0.2247 5.95%
2006-03-08 0 2.100 2.100 2.125 2.075 2.325 4,471,439 9,544,358 2.1345 0.214 0.214 0.217 0.212 0.237 43,838,201 0.2177 -11.58%
2006-03-07 0 2.375 2.375 2.400 2.350 2.400 295,659 697,727 2.3599 0.242 0.242 0.245 0.240 0.245 2,898,655 0.2407 -1.04%
2006-03-06 0 2.400 2.400 2.425 2.225 2.450 995,101 2,369,938 2.3816 0.245 0.245 0.247 0.227 0.250 9,756,018 0.2429 -2.04%
2006-03-03 0 2.450 2.425 2.450 2.450 2.475 401,212 984,662 2.4542 0.250 0.247 0.250 0.250 0.252 3,933,502 0.2503 -2.00%
2006-03-02 0 2.500 2.475 2.500 2.475 2.550 302,810 759,923 2.5096 0.255 0.252 0.255 0.252 0.260 2,968,764 0.2560 0.00%
2006-03-01 0 2.500 2.500 2.600 2.450 2.600 1,049,993 2,618,330 2.4937 0.255 0.255 0.265 0.250 0.265 10,294,181 0.2544 1.01%
2006-02-28 0 2.475 2.475 2.500 2.450 2.525 603,990 1,504,465 2.4909 0.252 0.252 0.255 0.250 0.258 5,921,547 0.2541 -1.98%
2006-02-27 0 2.525 2.525 2.550 2.525 2.625 358,542 921,672 2.5706 0.258 0.258 0.260 0.258 0.268 3,515,163 0.2622 -3.81%
2006-02-24 0 2.625 2.625 2.650 2.600 2.675 1,146,639 3,024,566 2.6378 0.268 0.268 0.270 0.265 0.273 11,241,703 0.2690 -0.94%
2006-02-23 0 2.650 2.625 2.675 2.550 2.650 2,655,097 6,952,448 2.6185 0.270 0.268 0.273 0.260 0.270 26,030,697 0.2671 1.92%
2006-02-22 0 2.600 2.575 2.600 2.550 2.625 1,469,094 3,811,955 2.5948 0.265 0.263 0.265 0.260 0.268 14,403,068 0.2647 1.96%
2006-02-21 0 2.550 2.550 2.575 2.475 2.625 3,528,754 9,067,827 2.5697 0.260 0.260 0.263 0.252 0.268 34,596,072 0.2621 6.25%
2006-02-20 0 2.400 2.375 2.450 2.350 2.425 1,308,881 3,120,952 2.3844 0.245 0.242 0.250 0.240 0.247 12,832,332 0.2432 3.23%
2006-02-17 0 2.325 2.325 2.350 2.250 2.325 402,664 923,030 2.2923 0.237 0.237 0.240 0.229 0.237 3,947,737 0.2338 0.00%
2006-02-16 0 2.325 2.300 2.325 2.275 2.350 533,995 1,227,375 2.2985 0.237 0.235 0.237 0.232 0.240 5,235,312 0.2344 1.09%
2006-02-15 0 2.300 2.300 2.325 2.250 2.350 1,685,255 3,850,801 2.2850 0.235 0.235 0.237 0.229 0.240 16,522,320 0.2331 4.55%
2006-02-14 0 2.200 2.200 2.275 2.175 2.400 2,266,362 5,129,314 2.2632 0.224 0.224 0.232 0.222 0.245 22,219,521 0.2308 -7.37%
2006-02-13 0 2.375 2.350 2.375 2.350 2.475 533,828 1,271,124 2.3811 0.242 0.240 0.242 0.240 0.252 5,233,675 0.2429 -4.04%
2006-02-10 0 2.475 2.450 2.475 2.300 2.475 791,766 1,889,270 2.3861 0.252 0.250 0.252 0.235 0.252 7,762,512 0.2434 3.12%
2006-02-09 0 2.400 2.400 2.425 2.350 2.475 700,500 1,689,996 2.4126 0.245 0.245 0.247 0.240 0.252 6,867,735 0.2461 -3.03%
2006-02-08 0 2.475 2.475 2.500 2.450 2.525 681,823 1,699,490 2.4926 0.252 0.252 0.255 0.250 0.258 6,684,625 0.2542 -1.98%
2006-02-07 0 2.525 2.500 2.525 2.500 2.550 1,405,655 3,546,024 2.5227 0.258 0.255 0.258 0.255 0.260 13,781,109 0.2573 1.00%
2006-02-06 0 2.500 2.500 2.525 2.350 2.525 1,678,889 4,189,553 2.4954 0.255 0.255 0.258 0.240 0.258 16,459,908 0.2545 5.26%
2006-02-03 0 2.375 2.350 2.375 2.300 2.425 1,356,548 3,207,469 2.3644 0.242 0.240 0.242 0.235 0.247 13,299,661 0.2412 -3.06%
2006-02-02 0 2.450 2.400 2.450 2.400 2.500 3,050,544 7,490,895 2.4556 0.250 0.245 0.250 0.245 0.255 29,907,679 0.2505 -2.97%
2006-02-01 0 2.525 2.500 2.525 2.425 2.525 2,244,432 5,545,773 2.4709 0.258 0.255 0.258 0.247 0.258 22,004,518 0.2520 0.00%
2006-01-27 0 2.525 2.500 2.525 2.425 2.525 1,601,430 3,951,041 2.4672 0.258 0.255 0.258 0.247 0.258 15,700,496 0.2517 2.02%
2006-01-26 0 2.475 2.475 2.500 2.475 2.550 498,674 1,246,465 2.4996 0.252 0.252 0.255 0.252 0.260 4,889,024 0.2550 -1.98%
2006-01-25 0 2.525 2.525 2.550 2.475 2.575 3,017,785 7,653,170 2.5360 0.258 0.258 0.260 0.252 0.263 29,586,508 0.2587 2.02%
2006-01-24 0 2.475 2.475 2.500 2.425 2.525 2,027,515 5,024,203 2.4780 0.252 0.252 0.255 0.247 0.258 19,877,854 0.2528 -1.00%
2006-01-23 0 2.500 2.475 2.500 2.475 2.600 3,206,323 8,098,400 2.5258 0.255 0.252 0.255 0.252 0.265 31,434,943 0.2576 -5.66%
2006-01-20 0 2.650 2.650 2.675 2.525 2.750 7,236,761 19,172,307 2.6493 0.270 0.270 0.273 0.258 0.280 70,949,550 0.2702 -2.75%
2006-01-19 0 2.725 2.725 2.750 2.700 2.775 3,008,309 8,167,747 2.7151 0.278 0.278 0.280 0.275 0.283 29,493,605 0.2769 0.00%
2006-01-18 0 2.725 2.700 2.725 2.650 2.750 3,979,310 10,750,406 2.7016 0.278 0.275 0.278 0.270 0.280 39,013,345 0.2756 0.00%
2006-01-17 0 2.725 2.700 2.725 2.600 2.750 8,245,596 22,149,740 2.6863 0.278 0.275 0.278 0.265 0.280 80,840,216 0.2740 2.83%
2006-01-16 0 2.650 2.625 2.650 2.525 2.675 4,704,077 12,282,256 2.6110 0.270 0.268 0.270 0.258 0.273 46,118,995 0.2663 4.95%
2006-01-13 0 2.525 2.525 2.550 2.375 2.550 3,297,379 8,161,663 2.4752 0.258 0.258 0.260 0.242 0.260 32,327,661 0.2525 5.21%
2006-01-12 0 2.400 2.400 2.425 2.300 2.600 6,721,386 16,302,863 2.4255 0.245 0.245 0.247 0.235 0.265 65,896,788 0.2474 4.35%
2006-01-11 0 2.300 2.300 2.325 2.150 2.325 4,161,970 9,464,137 2.2740 0.235 0.235 0.237 0.219 0.237 40,804,152 0.2319 6.98%
2006-01-10 0 2.150 2.150 2.175 2.100 2.200 1,753,498 3,773,158 2.1518 0.219 0.219 0.222 0.214 0.224 17,191,378 0.2195 0.00%
2006-01-09 0 2.150 2.150 2.175 2.125 2.200 2,494,964 5,383,974 2.1579 0.219 0.219 0.222 0.217 0.224 24,460,746 0.2201 2.38%
2006-01-06 0 2.100 2.100 2.125 2.075 2.125 3,515,791 7,398,559 2.1044 0.214 0.214 0.217 0.212 0.217 34,468,982 0.2146 1.20%
2006-01-05 0 2.075 2.050 2.075 2.025 2.100 4,422,735 9,076,786 2.0523 0.212 0.209 0.212 0.207 0.214 43,360,705 0.2093 2.47%
2006-01-04 0 2.025 2.000 2.025 1.940 2.050 4,550,402 9,124,880 2.0053 0.207 0.204 0.207 0.198 0.209 44,612,358 0.2045 4.92%
2006-01-03 0 1.930 1.920 1.930 1.850 1.930 2,035,655 3,889,589 1.9107 0.197 0.196 0.197 0.189 0.197 19,957,659 0.1949 2.66%
2005-12-30 0 1.880 1.880 1.890 1.830 1.890 2,455,565 4,596,115 1.8717 0.192 0.192 0.193 0.187 0.193 24,074,476 0.1909 1.62%
2005-12-29 0 1.850 1.830 1.850 1.820 1.870 1,897,766 3,503,374 1.8461 0.189 0.187 0.189 0.186 0.191 18,605,788 0.1883 1.65%
2005-12-28 0 1.820 1.820 1.830 1.790 1.820 719,658 1,299,015 1.8050 0.186 0.186 0.187 0.183 0.186 7,055,561 0.1841 1.11%
2005-12-23 0 1.800 1.800 1.810 1.740 1.820 1,956,708 3,513,603 1.7957 0.184 0.184 0.185 0.177 0.186 19,183,658 0.1832 2.86%
2005-12-22 0 1.750 1.730 1.750 1.720 1.800 3,067,546 5,353,285 1.7451 0.178 0.176 0.178 0.175 0.184 30,074,367 0.1780 -2.23%
2005-12-21 0 1.790 1.790 1.800 1.780 1.800 770,544 1,377,611 1.7878 0.183 0.183 0.184 0.182 0.184 7,554,450 0.1824 -0.56%
2005-12-20 0 1.800 1.780 1.800 1.780 1.810 992,156 1,779,653 1.7937 0.184 0.182 0.184 0.182 0.185 9,727,145 0.1830 0.00%
2005-12-19 0 1.800 1.800 1.810 1.790 1.820 1,021,764 1,841,375 1.8022 0.184 0.184 0.185 0.183 0.186 10,017,423 0.1838 -0.55%
2005-12-16 0 1.810 1.800 1.810 1.760 1.830 2,605,536 4,683,143 1.7974 0.185 0.184 0.185 0.180 0.187 25,544,799 0.1833 0.56%
2005-12-15 0 1.800 1.800 1.810 1.780 1.860 3,775,320 6,825,156 1.8078 0.184 0.184 0.185 0.182 0.190 37,013,417 0.1844 -3.23%
2005-12-14 0 1.860 1.870 1.880 1.790 1.880 6,031,367 11,189,044 1.8551 0.190 0.191 0.192 0.183 0.192 59,131,809 0.1892 3.91%
2005-12-13 0 1.790 1.790 1.800 1.790 1.830 2,167,473 3,914,927 1.8062 0.183 0.183 0.184 0.183 0.187 21,250,009 0.1842 0.00%
2005-12-12 0 1.790 1.790 1.810 1.790 1.810 1,838,880 3,304,730 1.7971 0.183 0.183 0.185 0.183 0.185 18,028,467 0.1833 -0.56%
2005-12-09 0 1.800 1.790 1.810 1.790 1.830 2,598,763 4,685,898 1.8031 0.184 0.183 0.185 0.183 0.187 25,478,396 0.1839 -0.55%
2005-12-08 0 1.810 1.810 1.820 1.780 1.850 6,944,891 12,521,516 1.8030 0.185 0.185 0.186 0.182 0.189 68,088,042 0.1839 1.12%
2005-12-07 0 1.790 1.790 1.800 1.770 1.820 2,679,316 4,804,098 1.7930 0.183 0.183 0.184 0.181 0.186 26,268,142 0.1829 1.13%
2005-12-06 0 1.770 1.770 1.800 1.770 1.830 3,357,049 6,050,058 1.8022 0.181 0.181 0.184 0.181 0.187 32,912,668 0.1838 -2.21%
2005-12-05 0 1.810 1.800 1.820 1.710 1.850 8,519,442 15,344,666 1.8011 0.185 0.184 0.186 0.174 0.189 83,525,015 0.1837 5.85%
2005-12-02 0 1.710 1.710 1.730 1.710 1.770 2,461,116 4,267,826 1.7341 0.174 0.174 0.176 0.174 0.181 24,128,898 0.1769 -2.29%
2005-12-01 0 1.750 1.740 1.750 1.720 1.780 4,032,546 7,062,563 1.7514 0.178 0.177 0.178 0.175 0.182 39,535,273 0.1786 -2.23%
2005-11-30 0 1.790 1.790 1.800 1.770 1.840 4,103,652 7,405,691 1.8047 0.183 0.183 0.184 0.181 0.188 40,232,400 0.1841 0.56%
2005-11-29 0 1.780 1.770 1.780 1.750 1.850 8,168,520 14,721,403 1.8022 0.182 0.181 0.182 0.178 0.189 80,084,559 0.1838 -1.11%
2005-11-28 0 1.800 1.790 1.810 1.630 1.810 18,179,185 31,690,845 1.7432 0.184 0.183 0.185 0.166 0.185 178,229,596 0.1778 10.43%
2005-11-25 0 1.630 1.620 1.630 1.600 1.630 3,391,972 5,471,601 1.6131 0.166 0.165 0.166 0.163 0.166 33,255,055 0.1645 1.24%
2005-11-24 0 1.610 1.600 1.610 1.580 1.620 2,074,745 3,336,129 1.6080 0.164 0.163 0.164 0.161 0.165 20,340,899 0.1640 1.90%
2005-11-23 0 1.580 1.580 1.590 1.570 1.600 1,023,873 1,626,075 1.5882 0.161 0.161 0.162 0.160 0.163 10,038,100 0.1620 0.64%
2005-11-22 0 1.570 1.570 1.580 1.550 1.620 3,605,771 5,693,487 1.5790 0.160 0.160 0.161 0.158 0.165 35,351,151 0.1611 -3.68%
2005-11-21 0 1.630 1.610 1.630 1.590 1.650 2,971,428 4,806,013 1.6174 0.166 0.164 0.166 0.162 0.168 29,132,022 0.1650 0.00%
2005-11-18 0 1.630 1.620 1.630 1.550 1.640 7,084,203 11,366,588 1.6045 0.166 0.165 0.166 0.158 0.167 69,453,864 0.1637 3.82%
2005-11-17 0 1.570 1.560 1.570 1.510 1.590 4,161,649 6,496,232 1.5610 0.160 0.159 0.160 0.154 0.162 40,801,005 0.1592 3.29%
2005-11-16 0 1.520 1.520 1.530 1.510 1.530 1,658,549 2,519,850 1.5193 0.155 0.155 0.156 0.154 0.156 16,260,493 0.1550 -0.65%
2005-11-15 0 1.530 1.520 1.530 1.520 1.550 1,109,990 1,695,840 1.5278 0.156 0.155 0.156 0.155 0.158 10,882,395 0.1558 -0.65%
2005-11-14 0 1.540 1.530 1.540 1.520 1.560 2,134,988 3,281,544 1.5370 0.157 0.156 0.157 0.155 0.159 20,931,524 0.1568 0.65%
2005-11-11 0 1.530 1.530 1.540 1.530 1.570 1,929,873 2,978,536 1.5434 0.156 0.156 0.157 0.156 0.160 18,920,567 0.1574 -1.92%
2005-11-10 0 1.560 1.560 1.570 1.510 1.570 4,299,208 6,661,076 1.5494 0.159 0.159 0.160 0.154 0.160 42,149,640 0.1580 0.65%
2005-11-09 0 1.550 1.550 1.560 1.480 1.560 3,082,542 4,735,903 1.5364 0.158 0.158 0.159 0.151 0.159 30,221,389 0.1567 4.03%
2005-11-08 0 1.490 1.490 1.500 1.480 1.530 1,333,216 2,005,365 1.5042 0.152 0.152 0.153 0.151 0.156 13,070,913 0.1534 -0.67%
2005-11-07 0 1.500 1.500 1.510 1.480 1.520 971,552 1,458,605 1.5013 0.153 0.153 0.154 0.151 0.155 9,525,142 0.1531 -1.96%
2005-11-04 0 1.530 1.530 1.540 1.510 1.560 1,680,218 2,575,296 1.5327 0.156 0.156 0.157 0.154 0.159 16,472,937 0.1563 -1.29%
2005-11-03 0 1.550 1.550 1.560 1.510 1.600 6,921,208 10,865,309 1.5699 0.158 0.158 0.159 0.154 0.163 67,855,853 0.1601 1.31%
2005-11-02 0 1.530 1.520 1.540 1.490 1.540 2,401,436 3,645,926 1.5182 0.156 0.155 0.157 0.152 0.157 23,543,793 0.1549 0.00%
2005-11-01 0 1.530 1.530 1.540 1.510 1.550 2,365,327 3,622,191 1.5314 0.156 0.156 0.157 0.154 0.158 23,189,779 0.1562 1.32%
2005-10-31 0 1.510 1.500 1.520 1.470 1.540 3,146,994 4,755,817 1.5112 0.154 0.153 0.155 0.150 0.157 30,853,279 0.1541 2.03%
2005-10-28 0 1.480 1.480 1.490 1.460 1.500 3,720,105 5,467,937 1.4698 0.151 0.151 0.152 0.149 0.153 36,472,087 0.1499 -1.99%
2005-10-27 0 1.510 1.500 1.520 1.460 1.530 4,565,767 6,799,893 1.4893 0.154 0.153 0.155 0.149 0.156 44,762,997 0.1519 -1.95%
2005-10-26 0 1.540 1.530 1.550 1.480 1.550 4,134,881 6,295,278 1.5225 0.157 0.156 0.158 0.151 0.158 40,538,570 0.1553 1.32%
2005-10-25 0 1.520 1.520 1.530 1.520 1.640 7,388,993 11,600,156 1.5699 0.155 0.155 0.156 0.155 0.167 72,442,039 0.1601 -5.59%
2005-10-24 0 1.610 1.610 1.620 1.590 1.650 5,950,012 9,637,273 1.6197 0.164 0.164 0.165 0.162 0.168 58,334,201 0.1652 1.26%
2005-10-21 0 1.590 1.580 1.590 1.550 1.620 4,642,215 7,394,841 1.5930 0.162 0.161 0.162 0.158 0.165 45,512,497 0.1625 0.00%
2005-10-20 0 1.590 1.590 1.600 1.590 1.680 12,766,484 20,839,256 1.6323 0.162 0.162 0.163 0.162 0.171 125,163,217 0.1665 0.63%
2005-10-19 0 1.580 1.580 1.590 1.540 1.600 6,244,768 9,796,726 1.5688 0.161 0.161 0.162 0.157 0.163 61,224,003 0.1600 -1.86%
2005-10-18 0 1.610 1.600 1.610 1.540 1.620 9,396,216 14,886,009 1.5843 0.164 0.163 0.164 0.157 0.165 92,120,949 0.1616 3.87%
2005-10-17 0 1.550 1.550 1.560 1.410 1.570 11,810,991 17,724,723 1.5007 0.158 0.158 0.159 0.144 0.160 115,795,518 0.1531 7.64%
2005-10-14 0 1.440 1.440 1.450 1.430 1.490 7,464,319 10,821,595 1.4498 0.147 0.147 0.148 0.146 0.152 73,180,539 0.1479 -3.36%
2005-10-13 0 1.490 1.490 1.500 1.480 1.640 12,838,323 19,697,932 1.5343 0.152 0.152 0.153 0.151 0.167 125,867,530 0.1565 -8.02%
2005-10-12 0 1.620 1.620 1.630 1.560 1.690 14,852,749 24,280,560 1.6348 0.165 0.165 0.166 0.159 0.172 145,617,059 0.1667 2.53%
2005-10-10 0 1.580 1.560 1.580 1.560 1.790 24,849,488 41,960,723 1.6886 0.161 0.159 0.161 0.159 0.183 243,625,564 0.1722 -6.51%
2005-10-07 0 1.690 1.700 1.710 1.540 1.700 21,713,687 35,032,089 1.6134 0.172 0.173 0.174 0.157 0.173 212,882,022 0.1646 10.46%
2005-10-06 0 1.530 1.520 1.530 1.430 1.560 20,015,809 30,271,309 1.5124 0.156 0.155 0.156 0.146 0.159 196,235,945 0.1543 3.38%
2005-10-05 0 1.480 1.460 1.480 1.370 1.500 15,549,387 22,508,240 1.4475 0.151 0.149 0.151 0.140 0.153 152,446,931 0.1476 4.96%
2005-10-04 0 1.410 1.400 1.410 1.340 1.420 13,001,660 18,109,236 1.3928 0.144 0.143 0.144 0.137 0.145 127,468,894 0.1421 4.44%
2005-10-03 0 1.350 1.340 1.350 1.300 1.360 11,225,490 14,937,604 1.3307 0.138 0.137 0.138 0.133 0.139 110,055,239 0.1357 2.27%
2005-09-30 0 1.320 1.310 1.320 1.200 1.360 21,908,734 28,606,488 1.3057 0.135 0.134 0.135 0.122 0.139 214,794,272 0.1332 9.09%
2005-09-29 0 1.210 1.200 1.210 1.180 1.240 5,622,519 6,835,815 1.2158 0.123 0.122 0.123 0.120 0.126 55,123,444 0.1240 -0.82%
2005-09-28 0 1.220 1.210 1.220 1.170 1.240 6,552,087 7,937,883 1.2115 0.124 0.123 0.124 0.119 0.126 64,236,973 0.1236 4.27%
2005-09-27 0 1.170 1.160 1.170 1.160 1.200 2,085,761 2,445,289 1.1724 0.119 0.118 0.119 0.118 0.122 20,448,900 0.1196 -2.50%
2005-09-26 0 1.200 1.190 1.200 1.160 1.200 4,914,252 5,834,629 1.1873 0.122 0.121 0.122 0.118 0.122 48,179,561 0.1211 0.84%
2005-09-23 0 1.190 1.180 1.200 1.170 1.270 21,683,871 26,392,476 1.2171 0.121 0.120 0.122 0.119 0.130 212,589,704 0.1241 0.85%
2005-09-22 0 1.180 1.170 1.180 1.130 1.180 5,501,745 6,404,514 1.1641 0.120 0.119 0.120 0.115 0.120 53,939,370 0.1187 3.51%
2005-09-21 0 1.140 1.130 1.140 1.120 1.150 2,093,857 2,376,686 1.1351 0.116 0.115 0.116 0.114 0.117 20,528,274 0.1158 1.79%
2005-09-20 0 1.120 1.120 1.130 1.110 1.150 3,007,316 3,408,186 1.1333 0.114 0.114 0.115 0.113 0.117 29,483,869 0.1156 -1.75%
2005-09-16 0 1.140 1.130 1.140 1.060 1.190 12,592,325 14,319,507 1.1372 0.116 0.115 0.116 0.108 0.121 123,455,754 0.1160 1.79%
2005-09-15 0 1.120 1.120 1.130 1.020 1.120 8,041,019 8,615,470 1.0714 0.114 0.114 0.115 0.104 0.114 78,834,533 0.1093 8.74%
2005-09-14 0 1.030 1.030 1.040 1.000 1.060 5,165,872 5,295,303 1.0251 0.105 0.105 0.106 0.102 0.108 50,646,455 0.1046 0.98%
2005-09-13 0 1.020 1.020 1.030 1.000 1.020 1,479,879 1,505,530 1.0173 0.104 0.104 0.105 0.102 0.104 14,508,804 0.1038 0.00%
2005-09-12 0 1.020 1.010 1.020 1.000 1.020 628,432 634,587 1.0098 0.104 0.103 0.104 0.102 0.104 6,161,177 0.1030 0.99%
2005-09-09 0 1.010 1.000 1.020 1.000 1.020 823,547 831,262 1.0094 0.103 0.102 0.104 0.102 0.104 8,074,094 0.1030 0.00%
2005-09-08 0 1.010 1.010 1.020 1.000 1.020 1,398,534 1,411,333 1.0092 0.103 0.103 0.104 0.102 0.104 13,711,294 0.1029 0.00%
2005-09-07 0 1.010 1.010 1.020 1.000 1.030 2,313,317 2,342,396 1.0126 0.103 0.103 0.104 0.102 0.105 22,679,870 0.1033 0.00%
2005-09-06 0 1.010 1.010 1.020 0.990 1.010 1,084,654 1,085,282 1.0006 0.103 0.103 0.104 0.101 0.103 10,633,999 0.1021 1.00%
2005-09-05 0 1.000 1.000 1.010 1.000 1.010 597,989 601,727 1.0063 0.102 0.102 0.103 0.102 0.103 5,862,713 0.1026 -1.96%
2005-09-02 0 1.020 1.020 1.030 1.010 1.020 876,529 887,522 1.0125 0.104 0.104 0.105 0.103 0.104 8,593,532 0.1033 -0.97%
2005-09-01 0 1.030 1.020 1.030 0.980 1.030 3,666,546 3,682,656 1.0044 0.105 0.104 0.105 0.100 0.105 35,946,992 0.1024 5.10%
2005-08-31 0 0.980 0.980 1.000 0.980 1.010 2,220,485 2,199,857 0.9907 0.100 0.100 0.102 0.100 0.103 21,769,741 0.1011 -3.92%
2005-08-30 0 1.020 1.010 1.020 1.000 1.020 880,206 890,932 1.0122 0.104 0.103 0.104 0.102 0.104 8,629,582 0.1032 2.00%
2005-08-29 0 1.000 1.000 1.010 0.990 1.050 2,743,655 2,784,994 1.0151 0.102 0.102 0.103 0.101 0.107 26,898,924 0.1035 -3.85%
2005-08-26 0 1.040 1.040 1.050 1.030 1.050 1,010,197 1,046,202 1.0356 0.106 0.106 0.107 0.105 0.107 9,904,020 0.1056 1.96%
2005-08-25 0 1.020 1.020 1.040 1.010 1.040 1,131,215 1,160,856 1.0262 0.104 0.104 0.106 0.103 0.106 11,090,486 0.1047 0.00%
2005-08-24 0 1.020 1.020 1.040 1.020 1.050 903,316 934,099 1.0341 0.104 0.104 0.106 0.104 0.107 8,856,153 0.1055 -2.86%
2005-08-23 0 1.050 1.030 1.050 1.030 1.050 2,890,735 3,001,881 1.0384 0.107 0.105 0.107 0.105 0.107 28,340,904 0.1059 0.96%
2005-08-22 0 1.040 1.030 1.040 1.030 1.050 1,826,423 1,894,882 1.0375 0.106 0.105 0.106 0.105 0.107 17,906,338 0.1058 0.00%
2005-08-19 0 1.040 1.040 1.050 1.010 1.050 2,187,318 2,263,736 1.0349 0.106 0.106 0.107 0.103 0.107 21,444,570 0.1056 0.00%
2005-08-18 0 1.040 1.040 1.050 1.020 1.090 8,823,689 9,318,080 1.0560 0.106 0.106 0.107 0.104 0.111 86,507,867 0.1077 -0.95%
2005-08-17 0 1.050 1.050 1.060 0.990 1.060 8,032,839 8,269,718 1.0295 0.107 0.107 0.108 0.101 0.108 78,754,336 0.1050 2.94%
2005-08-16 0 1.020 1.010 1.020 1.000 1.030 3,601,070 3,640,253 1.0109 0.104 0.103 0.104 0.102 0.105 35,305,062 0.1031 -0.97%
2005-08-15 0 1.030 1.030 1.040 1.000 1.060 9,148,492 9,371,971 1.0244 0.105 0.105 0.106 0.102 0.108 89,692,251 0.1045 0.00%
2005-08-12 0 1.030 1.030 1.040 0.900 1.040 14,886,761 14,339,913 0.9633 0.105 0.105 0.106 0.092 0.106 145,950,514 0.0983 14.44%
2005-08-11 0 0.900 0.900 0.910 0.870 0.910 3,103,437 2,768,901 0.8922 0.092 0.092 0.093 0.089 0.093 30,426,244 0.0910 2.27%
2005-08-10 0 0.880 0.870 0.880 0.860 0.890 3,084,635 2,711,130 0.8789 0.090 0.089 0.090 0.088 0.091 30,241,908 0.0896 2.33%
2005-08-09 0 0.860 0.860 0.870 0.860 0.880 1,858,556 1,613,207 0.8680 0.088 0.088 0.089 0.088 0.090 18,221,372 0.0885 0.00%
2005-08-08 0 0.860 0.860 0.870 0.860 0.880 1,567,405 1,368,555 0.8731 0.088 0.088 0.089 0.088 0.090 15,366,913 0.0891 -1.15%
2005-08-05 0 0.870 0.870 0.880 0.860 0.880 660,495 572,329 0.8665 0.089 0.089 0.090 0.088 0.090 6,475,524 0.0884 1.16%
2005-08-04 0 0.860 0.860 0.870 0.860 0.880 2,750,435 2,385,318 0.8673 0.088 0.088 0.089 0.088 0.090 26,965,396 0.0885 -2.27%
2005-08-03 0 0.880 0.860 0.880 0.860 0.880 2,005,864 1,749,321 0.8721 0.090 0.088 0.090 0.088 0.090 19,665,586 0.0890 1.15%
2005-08-02 0 0.870 0.870 0.880 0.860 0.880 3,197,861 2,784,165 0.8706 0.089 0.089 0.090 0.088 0.090 31,351,982 0.0888 2.35%
2005-08-01 0 0.850 0.850 0.860 0.840 0.860 1,022,209 868,106 0.8492 0.087 0.087 0.088 0.086 0.088 10,021,786 0.0866 0.00%
2005-07-29 0 0.850 0.840 0.860 0.840 0.860 2,382,538 2,024,102 0.8496 0.087 0.086 0.088 0.086 0.088 23,358,516 0.0867 0.00%
2005-07-28 0 0.850 0.840 0.850 0.840 0.850 859,427 724,644 0.8432 0.087 0.086 0.087 0.086 0.087 8,425,863 0.0860 1.19%
2005-07-27 0 0.840 0.840 0.850 0.830 0.860 4,878,322 4,103,881 0.8412 0.086 0.086 0.087 0.085 0.088 47,827,301 0.0858 -1.18%
2005-07-26 0 0.850 0.850 0.860 0.850 0.890 2,665,961 2,319,456 0.8700 0.087 0.087 0.088 0.087 0.091 26,137,209 0.0887 -4.49%
2005-07-25 0 0.890 0.890 0.900 0.890 0.920 1,959,388 1,762,302 0.8994 0.091 0.091 0.092 0.091 0.094 19,209,933 0.0917 -1.11%
2005-07-22 0 0.900 0.890 0.900 0.860 0.910 7,347,357 6,564,988 0.8935 0.092 0.091 0.092 0.088 0.093 72,033,838 0.0911 3.45%
2005-07-21 0 0.870 0.860 0.880 0.860 0.890 5,324,965 4,625,710 0.8687 0.089 0.088 0.090 0.088 0.091 52,206,210 0.0886 1.16%
2005-07-20 0 0.860 0.850 0.860 0.840 0.870 3,373,387 2,871,795 0.8513 0.088 0.087 0.088 0.086 0.089 33,072,847 0.0868 2.38%
2005-07-19 0 0.840 0.840 0.850 0.840 0.880 2,114,138 1,810,191 0.8562 0.086 0.086 0.087 0.086 0.090 20,727,110 0.0873 -2.33%
2005-07-18 0 0.860 0.860 0.870 0.840 0.890 3,861,972 3,367,587 0.8720 0.088 0.088 0.089 0.086 0.091 37,862,957 0.0889 3.61%
2005-07-15 0 0.830 0.830 0.840 0.820 0.840 2,045,670 1,689,176 0.8257 0.085 0.085 0.086 0.084 0.086 20,055,846 0.0842 0.00%
2005-07-14 0 0.830 0.830 0.840 0.820 0.850 3,860,889 3,225,238 0.8354 0.085 0.085 0.086 0.084 0.087 37,852,340 0.0852 -2.35%
2005-07-13 0 0.850 0.840 0.850 0.820 0.890 11,267,545 9,581,721 0.8504 0.087 0.086 0.087 0.084 0.091 110,467,548 0.0867 -7.61%
2005-07-12 0 0.920 0.910 0.920 0.880 0.930 5,844,033 5,309,702 0.9086 0.094 0.093 0.094 0.090 0.095 57,295,178 0.0927 1.10%
2005-07-11 0 0.910 0.900 0.910 0.890 0.990 9,396,768 8,550,854 0.9100 0.093 0.092 0.093 0.091 0.101 92,126,361 0.0928 -8.08%
2005-07-08 0 0.990 0.970 0.990 0.940 1.250 13,963,981 14,235,482 1.0194 0.101 0.099 0.101 0.096 0.127 136,903,535 0.1040

Copyright & disclaimer, Privacy policy

Back to top