CHINA SHINEWAY PHARMACEUTICAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02877  2004-12-02    
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
2026-02-13 0 9.710 9.680 9.710 9.550 9.760 736,000 7,112,090 9.6632 9.710 9.680 9.710 9.550 9.760 736,000 9.6632 -0.61%
2026-02-12 0 9.770 9.740 9.780 9.720 9.980 696,000 6,828,471 9.8110 9.770 9.740 9.780 9.720 9.980 696,000 9.8110 -1.61%
2026-02-11 0 9.930 9.890 9.930 9.770 9.980 598,000 5,922,161 9.9033 9.930 9.890 9.930 9.770 9.980 598,000 9.9033 0.20%
2026-02-10 0 9.910 9.870 9.920 9.640 10.01 1,072,622 10,649,651 9.9286 9.910 9.870 9.920 9.640 10.01 1,072,622 9.9286 1.54%
2026-02-09 0 9.760 9.710 9.770 9.640 9.890 341,000 3,323,835 9.7473 9.760 9.710 9.770 9.640 9.890 341,000 9.7473 0.21%
2026-02-06 0 9.740 9.690 9.750 9.620 9.820 419,000 4,071,880 9.7181 9.740 9.690 9.750 9.620 9.820 419,000 9.7181 -0.61%
2026-02-05 0 9.800 9.760 9.800 9.500 9.820 979,000 9,487,480 9.6910 9.800 9.760 9.800 9.500 9.820 979,000 9.6910 1.98%
2026-02-04 0 9.610 9.570 9.610 9.510 9.740 655,000 6,280,710 9.5889 9.610 9.570 9.610 9.510 9.740 655,000 9.5889 -0.10%
2026-02-03 0 9.620 9.570 9.620 9.260 9.630 1,453,000 13,717,384 9.4407 9.620 9.570 9.620 9.260 9.630 1,453,000 9.4407 3.33%
2026-02-02 0 9.310 9.300 9.350 9.210 9.450 1,135,000 10,591,532 9.3317 9.310 9.300 9.350 9.210 9.450 1,135,000 9.3317 -1.59%
2026-01-30 0 9.460 9.450 9.460 9.300 9.530 721,000 6,800,660 9.4323 9.460 9.450 9.460 9.300 9.530 721,000 9.4323 -0.84%
2026-01-29 0 9.540 9.500 9.540 9.360 9.560 999,000 9,478,067 9.4876 9.540 9.500 9.540 9.360 9.560 999,000 9.4876 0.95%
2026-01-28 0 9.450 9.450 9.500 9.440 9.610 857,000 8,140,160 9.4984 9.450 9.450 9.500 9.440 9.610 857,000 9.4984 -2.17%
2026-01-27 0 9.660 9.610 9.660 9.610 9.810 402,000 3,885,300 9.6649 9.660 9.610 9.660 9.610 9.810 402,000 9.6649 -0.72%
2026-01-26 0 9.730 9.710 9.740 9.700 9.850 465,000 4,530,842 9.7437 9.730 9.710 9.740 9.700 9.850 465,000 9.7437 -1.02%
2026-01-23 0 9.830 9.800 9.850 9.720 9.910 626,000 6,136,217 9.8023 9.830 9.800 9.850 9.720 9.910 626,000 9.8023 -0.71%
2026-01-22 0 9.900 9.880 9.900 9.760 9.920 1,471,000 14,512,935 9.8660 9.900 9.880 9.900 9.760 9.920 1,471,000 9.8660 0.00%
2026-01-21 0 9.900 9.900 9.910 9.560 9.930 2,294,150 22,591,767 9.8476 9.900 9.900 9.910 9.560 9.930 2,294,150 9.8476 2.38%
2026-01-20 0 9.670 9.670 9.700 9.600 9.770 1,340,360 12,992,778 9.6935 9.670 9.670 9.700 9.600 9.770 1,340,360 9.6935 0.00%
2026-01-19 0 9.670 9.670 9.710 9.460 9.860 2,065,000 20,017,890 9.6939 9.670 9.670 9.710 9.460 9.860 2,065,000 9.6939 2.11%
2026-01-16 0 9.470 9.410 9.470 9.280 9.500 1,515,000 14,322,375 9.4537 9.470 9.410 9.470 9.280 9.500 1,515,000 9.4537 2.05%
2026-01-15 0 9.280 9.280 9.330 9.240 9.400 713,000 6,625,147 9.2919 9.280 9.280 9.330 9.240 9.400 713,000 9.2919 -0.85%
2026-01-14 0 9.360 9.320 9.360 9.190 9.410 1,559,000 14,500,220 9.3010 9.360 9.320 9.360 9.190 9.410 1,559,000 9.3010 0.65%
2026-01-13 0 9.300 9.270 9.300 9.110 9.380 595,000 5,535,962 9.3041 9.300 9.270 9.300 9.110 9.380 595,000 9.3041 0.22%
2026-01-12 0 9.280 9.240 9.280 9.140 9.340 1,540,000 14,179,640 9.2076 9.280 9.240 9.280 9.140 9.340 1,540,000 9.2076 -0.54%
2026-01-09 0 9.330 9.300 9.330 9.200 9.480 2,207,000 20,564,990 9.3181 9.330 9.300 9.330 9.200 9.480 2,207,000 9.3181 -0.53%
2026-01-08 0 9.380 9.360 9.380 9.180 9.620 2,239,150 21,054,806 9.4030 9.380 9.360 9.380 9.180 9.620 2,239,150 9.4030 2.18%
2026-01-07 0 9.180 9.140 9.180 9.050 9.240 1,667,000 15,240,430 9.1424 9.180 9.140 9.180 9.050 9.240 1,667,000 9.1424 1.44%
2026-01-06 0 9.050 9.020 9.050 8.770 9.080 2,295,000 20,562,690 8.9598 9.050 9.020 9.050 8.770 9.080 2,295,000 8.9598 3.19%
2026-01-05 0 8.770 8.760 8.770 8.560 8.780 1,107,200 9,674,550 8.7379 8.770 8.760 8.770 8.560 8.780 1,107,200 8.7379 2.21%
2026-01-02 0 8.580 8.550 8.580 8.460 8.630 587,500 5,026,620 8.5559 8.580 8.550 8.580 8.460 8.630 587,500 8.5559 -0.23%
2025-12-31 0 8.600 8.590 8.600 8.520 8.630 616,268 5,285,731 8.5770 8.600 8.590 8.600 8.520 8.630 616,268 8.5770 0.82%
2025-12-30 0 8.530 8.530 8.550 8.460 8.630 605,000 5,158,102 8.5258 8.530 8.530 8.550 8.460 8.630 605,000 8.5258 -0.12%
2025-12-29 0 8.540 8.530 8.540 8.530 8.740 853,000 7,346,595 8.6127 8.540 8.530 8.540 8.530 8.740 853,000 8.6127 -2.40%
2025-12-24 0 8.750 8.680 8.750 8.680 8.780 587,000 5,131,020 8.7411 8.750 8.680 8.750 8.680 8.780 587,000 8.7411 0.57%
2025-12-23 0 8.700 8.670 8.700 8.540 8.780 1,989,050 17,323,575 8.7095 8.700 8.670 8.700 8.540 8.780 1,989,050 8.7095 1.16%
2025-12-22 0 8.600 8.580 8.600 8.530 8.710 1,795,000 15,442,800 8.6032 8.600 8.580 8.600 8.530 8.710 1,795,000 8.6032 0.58%
2025-12-19 0 8.550 8.520 8.550 8.270 8.580 2,315,000 19,682,460 8.5021 8.550 8.520 8.550 8.270 8.580 2,315,000 8.5021 3.64%
2025-12-18 0 8.250 8.200 8.250 8.180 8.280 314,000 2,586,487 8.2372 8.250 8.200 8.250 8.180 8.280 314,000 8.2372 0.24%
2025-12-17 0 8.230 8.230 8.250 8.150 8.260 898,000 7,377,240 8.2152 8.230 8.230 8.250 8.150 8.260 898,000 8.2152 0.86%
2025-12-16 0 8.160 8.160 8.200 8.160 8.330 923,822 7,613,154 8.2409 8.160 8.160 8.200 8.160 8.330 923,822 8.2409 -2.04%
2025-12-15 0 8.330 8.310 8.350 8.220 8.410 992,000 8,281,175 8.3480 8.330 8.310 8.350 8.220 8.410 992,000 8.3480 1.34%
2025-12-12 0 8.220 8.220 8.240 8.180 8.320 1,647,000 13,584,200 8.2478 8.220 8.220 8.240 8.180 8.320 1,647,000 8.2478 0.49%
2025-12-11 0 8.180 8.180 8.200 8.100 8.250 1,237,000 10,102,380 8.1668 8.180 8.180 8.200 8.100 8.250 1,237,000 8.1668 -0.85%
2025-12-10 0 8.250 8.250 8.260 8.160 8.320 1,125,000 9,241,370 8.2146 8.250 8.250 8.260 8.160 8.320 1,125,000 8.2146 0.00%
2025-12-09 0 8.250 8.250 8.260 8.190 8.420 1,371,984 11,347,391 8.2708 8.250 8.250 8.260 8.190 8.420 1,371,984 8.2708 -1.67%
2025-12-08 0 8.390 8.390 8.400 8.340 8.540 1,217,968 10,216,103 8.3878 8.390 8.390 8.400 8.340 8.540 1,217,968 8.3878 -1.18%
2025-12-05 0 8.490 8.490 8.500 8.430 8.510 1,052,353 8,921,429 8.4776 8.490 8.490 8.500 8.430 8.510 1,052,353 8.4776 -0.12%
2025-12-04 0 8.500 8.490 8.500 8.470 8.570 657,000 5,589,305 8.5073 8.500 8.490 8.500 8.470 8.570 657,000 8.5073 0.12%
2025-12-03 0 8.490 8.490 8.500 8.450 8.600 695,000 5,921,526 8.5202 8.490 8.490 8.500 8.450 8.600 695,000 8.5202 -2.08%
2025-12-02 0 8.670 8.600 8.670 8.530 8.770 935,000 8,062,240 8.6227 8.670 8.600 8.670 8.530 8.770 935,000 8.6227 -1.14%
2025-12-01 0 8.770 8.720 8.770 8.690 8.830 1,448,355 12,650,339 8.7343 8.770 8.720 8.770 8.690 8.830 1,448,355 8.7343 0.00%
2025-11-28 0 8.770 8.720 8.770 8.660 8.800 1,122,000 9,823,190 8.7551 8.770 8.720 8.770 8.660 8.800 1,122,000 8.7551 -0.23%
2025-11-27 0 8.790 8.760 8.790 8.650 8.830 1,910,100 16,799,300 8.7950 8.790 8.760 8.790 8.650 8.830 1,910,100 8.7950 1.74%
2025-11-26 0 8.640 8.610 8.640 8.500 8.680 1,362,000 11,743,290 8.6221 8.640 8.610 8.640 8.500 8.680 1,362,000 8.6221 0.93%
2025-11-25 0 8.560 8.530 8.560 8.400 8.560 773,426 6,579,419 8.5069 8.560 8.530 8.560 8.400 8.560 773,426 8.5069 2.51%
2025-11-24 0 8.350 8.330 8.380 8.320 8.570 3,289,000 27,630,000 8.4007 8.350 8.330 8.380 8.320 8.570 3,289,000 8.4007 -2.22%
2025-11-21 0 8.540 8.520 8.560 8.450 8.630 872,000 7,444,565 8.5373 8.540 8.520 8.560 8.450 8.630 872,000 8.5373 -1.16%
2025-11-20 0 8.640 8.640 8.650 8.620 8.760 837,000 7,266,780 8.6819 8.640 8.640 8.650 8.620 8.760 837,000 8.6819 -0.12%
2025-11-19 0 8.650 8.620 8.670 8.620 8.820 738,000 6,411,620 8.6878 8.650 8.620 8.670 8.620 8.820 738,000 8.6878 -1.93%
2025-11-18 0 8.820 8.780 8.820 8.730 9.090 1,119,000 9,872,100 8.8223 8.820 8.780 8.820 8.730 9.090 1,119,000 8.8223 -2.00%
2025-11-17 0 9.000 8.990 9.000 8.800 9.250 1,749,000 15,681,480 8.9660 9.000 8.990 9.000 8.800 9.250 1,749,000 8.9660 -1.64%
2025-11-14 0 9.150 9.100 9.150 9.060 9.250 1,538,000 14,055,625 9.1389 9.150 9.100 9.150 9.060 9.250 1,538,000 9.1389 -0.22%
2025-11-13 0 9.170 9.170 9.190 9.110 9.240 1,060,000 9,714,715 9.1648 9.170 9.170 9.190 9.110 9.240 1,060,000 9.1648 -0.22%
2025-11-12 0 9.190 9.190 9.200 9.170 9.270 904,984 8,334,863 9.2100 9.190 9.190 9.200 9.170 9.270 904,984 9.2100 -0.11%
2025-11-11 0 9.200 9.160 9.200 9.130 9.270 1,036,000 9,517,395 9.1867 9.200 9.160 9.200 9.130 9.270 1,036,000 9.1867 0.11%
2025-11-10 0 9.190 9.170 9.190 8.790 9.210 3,299,518 29,873,162 9.0538 9.190 9.170 9.190 8.790 9.210 3,299,518 9.0538 4.91%
2025-11-07 0 8.760 8.730 8.760 8.630 8.890 1,613,337 14,111,151 8.7466 8.760 8.730 8.760 8.630 8.890 1,613,337 8.7466 -1.35%
2025-11-06 0 8.880 8.820 8.880 8.720 8.880 1,307,000 11,536,220 8.8265 8.880 8.820 8.880 8.720 8.880 1,307,000 8.8265 1.02%
2025-11-05 0 8.790 8.760 8.790 8.570 8.800 1,325,000 11,533,780 8.7047 8.790 8.760 8.790 8.570 8.800 1,325,000 8.7047 -0.34%
2025-11-04 0 8.820 8.820 8.830 8.580 8.890 3,288,000 28,770,170 8.7501 8.820 8.820 8.830 8.580 8.890 3,288,000 8.7501 2.80%
2025-11-03 0 8.580 8.560 8.580 8.370 8.590 1,455,000 12,405,880 8.5264 8.580 8.560 8.580 8.370 8.590 1,455,000 8.5264 2.14%
2025-10-31 0 8.400 8.400 8.410 8.310 8.490 859,984 7,255,271 8.4365 8.400 8.400 8.410 8.310 8.490 859,984 8.4365 0.72%
2025-10-30 0 8.340 8.330 8.340 8.290 8.450 1,056,000 8,824,560 8.3566 8.340 8.330 8.340 8.290 8.450 1,056,000 8.3566 -1.18%
2025-10-28 0 8.440 8.410 8.440 8.370 8.500 492,774 4,159,929 8.4419 8.440 8.410 8.440 8.370 8.500 492,774 8.4419 -0.47%
2025-10-27 0 8.480 8.470 8.480 8.390 8.550 895,000 7,592,365 8.4831 8.480 8.470 8.480 8.390 8.550 895,000 8.4831 -0.93%
2025-10-24 0 8.560 8.550 8.560 8.410 8.560 868,000 7,392,550 8.5168 8.560 8.550 8.560 8.410 8.560 868,000 8.5168 1.54%
2025-10-23 0 8.430 8.430 8.450 8.350 8.570 687,000 5,787,097 8.4237 8.430 8.430 8.450 8.350 8.570 687,000 8.4237 -1.17%
2025-10-22 0 8.530 8.510 8.540 8.430 8.580 1,095,470 9,337,182 8.5234 8.530 8.510 8.540 8.430 8.580 1,095,470 8.5234 0.47%
2025-10-21 0 8.490 8.490 8.500 8.390 8.580 1,741,000 14,832,590 8.5196 8.490 8.490 8.500 8.390 8.580 1,741,000 8.5196 0.71%
2025-10-20 0 8.430 8.410 8.430 8.290 8.450 1,380,000 11,560,570 8.3772 8.430 8.410 8.430 8.290 8.450 1,380,000 8.3772 0.84%
2025-10-17 0 8.360 8.340 8.360 8.310 8.570 2,312,000 19,488,940 8.4295 8.360 8.340 8.360 8.310 8.570 2,312,000 8.4295 -2.45%
2025-10-16 0 8.570 8.560 8.570 8.550 8.630 622,000 5,347,120 8.5967 8.570 8.560 8.570 8.550 8.630 622,000 8.5967 0.23%
2025-10-15 0 8.550 8.550 8.560 8.500 8.650 1,579,000 13,517,890 8.5610 8.550 8.550 8.560 8.500 8.650 1,579,000 8.5610 0.35%
2025-10-14 0 8.520 8.510 8.520 8.350 8.650 3,548,000 30,260,570 8.5289 8.520 8.510 8.520 8.350 8.650 3,548,000 8.5289 -1.05%
2025-10-13 0 8.610 8.610 8.620 8.150 8.690 4,886,000 41,457,538 8.4850 8.610 8.610 8.620 8.150 8.690 4,886,000 8.4850 2.62%
2025-10-10 0 8.390 8.390 8.400 8.370 8.520 1,837,470 15,459,528 8.4135 8.390 8.390 8.400 8.370 8.520 1,837,470 8.4135 -1.53%
2025-10-09 0 8.520 8.470 8.520 8.380 8.520 1,959,532 16,606,985 8.4750 8.520 8.470 8.520 8.380 8.520 1,959,532 8.4750 1.31%
2025-10-08 0 8.410 8.410 8.430 8.290 8.480 715,000 6,023,655 8.4247 8.410 8.410 8.430 8.290 8.480 715,000 8.4247 0.96%
2025-10-06 0 8.330 8.330 8.360 8.280 8.440 450,000 3,749,350 8.3319 8.330 8.330 8.360 8.280 8.440 450,000 8.3319 -0.95%
2025-10-03 0 8.410 8.370 8.410 8.340 8.410 134,000 1,123,810 8.3866 8.410 8.370 8.410 8.340 8.410 134,000 8.3866 0.00%
2025-10-02 0 8.410 8.390 8.410 8.320 8.410 484,000 4,051,129 8.3701 8.410 8.390 8.410 8.320 8.410 484,000 8.3701 0.48%
2025-09-30 0 8.370 8.360 8.370 8.250 8.370 1,055,000 8,761,320 8.3046 8.370 8.360 8.370 8.250 8.370 1,055,000 8.3046 0.97%
2025-09-29 0 8.290 8.290 8.310 8.130 8.310 1,026,000 8,445,218 8.2312 8.290 8.290 8.310 8.130 8.310 1,026,000 8.2312 1.72%
2025-09-26 0 8.150 8.150 8.170 8.080 8.210 1,922,000 15,648,680 8.1419 8.150 8.150 8.170 8.080 8.210 1,922,000 8.1419 0.12%
2025-09-25 0 8.140 8.140 8.170 8.120 8.250 586,000 4,777,330 8.1524 8.140 8.140 8.170 8.120 8.250 586,000 8.1524 -1.09%
2025-09-24 0 8.230 8.230 8.280 8.100 8.260 872,000 7,131,855 8.1787 8.230 8.230 8.280 8.100 8.260 872,000 8.1787 1.35%
2025-09-23 0 8.120 8.120 8.150 8.070 8.370 1,474,000 11,973,990 8.1235 8.120 8.120 8.150 8.070 8.370 1,474,000 8.1235 -1.46%
2025-09-22 0 8.240 8.230 8.250 8.240 8.560 1,021,000 8,518,360 8.3432 8.240 8.230 8.250 8.240 8.560 1,021,000 8.3432 -2.49%
2025-09-19 0 8.450 8.450 8.470 8.380 8.490 1,094,000 9,230,440 8.4373 8.450 8.450 8.470 8.380 8.490 1,094,000 8.4373 0.12%
2025-09-18 0 8.440 8.420 8.450 8.380 8.550 1,248,000 10,567,590 8.4676 8.440 8.420 8.450 8.380 8.550 1,248,000 8.4676 -0.35%
2025-09-17 0 8.470 8.460 8.470 8.430 8.650 845,000 7,161,520 8.4752 8.470 8.460 8.470 8.430 8.650 845,000 8.4752 -0.94%
2025-09-16 0 8.550 8.540 8.550 8.510 8.710 668,000 5,729,700 8.5774 8.550 8.540 8.550 8.510 8.710 668,000 8.5774 -1.27%
2025-09-15 0 8.660 8.660 8.670 8.620 8.860 1,237,000 10,760,120 8.6986 8.660 8.660 8.670 8.620 8.860 1,237,000 8.6986 -1.48%
2025-09-12 0 8.790 8.790 8.820 8.740 8.940 902,000 7,957,440 8.8220 8.790 8.790 8.820 8.740 8.940 902,000 8.8220 -0.57%
2025-09-11 0 8.840 8.800 8.840 8.630 8.880 1,611,000 14,155,800 8.7870 8.840 8.800 8.840 8.630 8.880 1,611,000 8.7870 0.11%
2025-09-10 0 8.830 8.810 8.830 8.620 8.840 1,084,004 9,472,637 8.7386 8.830 8.810 8.830 8.620 8.840 1,084,004 8.7386 1.03%
2025-09-09 0 8.740 8.680 8.740 8.630 8.900 1,281,000 11,210,365 8.7513 8.740 8.680 8.740 8.630 8.900 1,281,000 8.7513 0.11%
2025-09-08 0 8.850 8.850 8.900 8.650 9.080 2,274,000 20,169,540 8.8696 8.730 8.730 8.779 8.533 8.957 2,305,258 8.7494 1.96%
2025-09-05 0 8.680 8.660 8.680 8.450 8.700 1,604,350 13,785,172 8.5924 8.562 8.543 8.562 8.335 8.582 1,626,403 8.4759 2.97%
2025-09-04 0 8.430 8.430 8.470 8.400 8.690 1,674,000 14,178,910 8.4701 8.316 8.316 8.355 8.286 8.572 1,697,010 8.3552 -1.75%
2025-09-03 0 8.580 8.570 8.600 8.560 8.700 514,000 4,419,980 8.5992 8.464 8.454 8.483 8.444 8.582 521,065 8.4826 0.00%
2025-09-02 0 8.580 8.580 8.610 8.550 8.880 1,202,000 10,462,450 8.7042 8.464 8.464 8.493 8.434 8.760 1,218,522 8.5862 -0.46%
2025-09-01 0 8.620 8.620 8.630 8.540 8.680 1,095,000 9,434,300 8.6158 8.503 8.503 8.513 8.424 8.562 1,110,052 8.4990 -0.35%
2025-08-29 0 8.650 8.640 8.650 8.580 8.790 1,668,000 14,507,711 8.6977 8.533 8.523 8.533 8.464 8.671 1,690,928 8.5797 0.82%
2025-08-28 0 8.580 8.580 8.590 8.500 8.870 3,096,000 26,827,575 8.6652 8.464 8.464 8.474 8.385 8.750 3,138,557 8.5477 -2.28%
2025-08-27 0 8.780 8.780 8.790 8.260 9.070 5,917,000 51,331,460 8.6753 8.661 8.661 8.671 8.148 8.947 5,998,333 8.5576 5.15%
2025-08-26 0 8.350 8.350 8.380 8.350 8.460 926,000 7,769,490 8.3904 8.237 8.237 8.266 8.237 8.345 938,729 8.2766 -0.95%
2025-08-25 0 8.430 8.420 8.460 8.260 8.480 1,112,000 9,347,470 8.4060 8.316 8.306 8.345 8.148 8.365 1,127,285 8.2920 1.32%
2025-08-22 0 8.320 8.310 8.330 8.280 8.350 662,000 5,497,400 8.3042 8.207 8.197 8.217 8.168 8.237 671,100 8.1916 0.12%
2025-08-21 0 8.310 8.310 8.350 8.300 8.410 780,000 6,500,670 8.3342 8.197 8.197 8.237 8.187 8.296 790,722 8.2212 -0.48%
2025-08-20 0 8.350 8.350 8.360 8.250 8.510 1,212,000 10,085,080 8.3210 8.237 8.237 8.247 8.138 8.395 1,228,660 8.2082 -1.88%
2025-08-19 0 8.510 8.490 8.510 8.380 8.540 954,000 8,078,670 8.4682 8.395 8.375 8.395 8.266 8.424 967,113 8.3534 1.07%
2025-08-18 0 8.420 8.420 8.430 8.300 8.510 1,458,000 12,304,400 8.4392 8.306 8.306 8.316 8.187 8.395 1,478,041 8.3248 1.81%
2025-08-15 0 8.270 8.270 8.300 8.160 8.320 1,183,000 9,770,530 8.2591 8.158 8.158 8.187 8.049 8.207 1,199,261 8.1471 0.98%
2025-08-14 0 8.190 8.190 8.230 8.180 8.370 962,000 7,939,320 8.2529 8.079 8.079 8.118 8.069 8.257 975,223 8.1410 -1.21%
2025-08-13 0 8.290 8.270 8.320 8.200 8.320 1,044,000 8,623,740 8.2603 8.178 8.158 8.207 8.089 8.207 1,058,351 8.1483 1.34%
2025-08-12 0 8.180 8.180 8.200 8.100 8.200 1,003,000 8,173,070 8.1486 8.069 8.069 8.089 7.990 8.089 1,016,787 8.0381 0.62%
2025-08-11 0 8.130 8.120 8.130 8.110 8.200 771,000 6,275,185 8.1390 8.020 8.010 8.020 8.000 8.089 781,598 8.0287 -0.49%
2025-08-08 0 8.170 8.170 8.190 8.080 8.210 782,000 6,378,650 8.1568 8.059 8.059 8.079 7.970 8.099 792,749 8.0462 0.00%
2025-08-07 0 8.170 8.160 8.170 8.160 8.310 618,365 5,072,083 8.2024 8.059 8.049 8.059 8.049 8.197 626,865 8.0912 -1.09%
2025-08-06 0 8.260 8.250 8.270 8.190 8.330 762,000 6,299,610 8.2672 8.148 8.138 8.158 8.079 8.217 772,474 8.1551 0.49%
2025-08-05 0 8.220 8.220 8.230 8.100 8.270 768,800 6,284,262 8.1741 8.109 8.109 8.118 7.990 8.158 779,368 8.0633 1.11%
2025-08-04 0 8.130 8.130 8.140 8.030 8.150 770,000 6,254,635 8.1229 8.020 8.020 8.030 7.921 8.039 780,584 8.0128 -0.12%
2025-08-01 0 8.140 8.140 8.160 8.140 8.500 1,322,000 10,917,740 8.2585 8.030 8.030 8.049 8.030 8.385 1,340,172 8.1465 -2.75%
2025-07-31 0 8.370 8.370 8.380 8.340 8.480 1,434,000 12,051,080 8.4038 8.257 8.257 8.266 8.227 8.365 1,453,711 8.2899 -1.18%
2025-07-30 0 8.470 8.470 8.500 8.380 8.630 1,909,000 16,254,670 8.5148 8.355 8.355 8.385 8.266 8.513 1,935,241 8.3993 -0.59%
2025-07-29 0 8.520 8.520 8.550 8.330 8.580 1,413,878 11,981,142 8.4740 8.404 8.404 8.434 8.217 8.464 1,433,313 8.3591 0.59%
2025-07-28 0 8.470 8.460 8.470 8.290 8.480 1,628,000 13,692,791 8.4108 8.355 8.345 8.355 8.178 8.365 1,650,378 8.2968 0.83%
2025-07-25 0 8.400 8.380 8.400 8.230 8.540 2,912,000 24,530,730 8.4240 8.286 8.266 8.286 8.118 8.424 2,952,027 8.3098 1.69%
2025-07-24 0 8.260 8.260 8.270 8.210 8.360 1,511,000 12,462,320 8.2477 8.148 8.148 8.158 8.099 8.247 1,531,770 8.1359 0.61%
2025-07-23 0 8.210 8.210 8.220 8.190 8.330 1,110,000 9,167,690 8.2592 8.099 8.099 8.109 8.079 8.217 1,125,258 8.1472 -0.48%
2025-07-22 0 8.250 8.250 8.260 8.210 8.360 1,653,000 13,676,990 8.2740 8.138 8.138 8.148 8.099 8.247 1,675,722 8.1619 0.00%
2025-07-21 0 8.250 8.250 8.280 8.240 8.400 821,000 6,804,000 8.2875 8.138 8.138 8.168 8.128 8.286 832,285 8.1751 -0.60%
2025-07-18 0 8.300 8.300 8.320 8.260 8.400 1,233,000 10,237,760 8.3031 8.187 8.187 8.207 8.148 8.286 1,249,948 8.1905 -0.60%
2025-07-17 0 8.350 8.340 8.370 8.240 8.440 1,481,000 12,371,478 8.3535 8.237 8.227 8.257 8.128 8.326 1,501,357 8.2402 0.85%
2025-07-16 0 8.280 8.280 8.330 8.150 8.430 2,081,600 17,221,309 8.2731 8.168 8.168 8.217 8.039 8.316 2,110,213 8.1609 0.98%
2025-07-15 0 8.200 8.200 8.220 8.170 8.290 834,200 6,857,757 8.2208 8.089 8.089 8.109 8.059 8.178 845,667 8.1093 0.00%
2025-07-14 0 8.200 8.170 8.200 8.140 8.320 907,200 7,447,437 8.2093 8.089 8.059 8.089 8.030 8.207 919,670 8.0979 0.24%
2025-07-11 0 8.180 8.180 8.220 8.180 8.310 1,249,700 10,312,634 8.2521 8.069 8.069 8.109 8.069 8.197 1,266,878 8.1402 0.25%
2025-07-10 0 8.160 8.120 8.160 8.040 8.160 1,261,743 10,218,556 8.0988 8.049 8.010 8.049 7.931 8.049 1,279,087 7.9889 0.87%
2025-07-09 0 8.090 8.090 8.100 8.000 8.160 1,183,186 9,586,074 8.1019 7.980 7.980 7.990 7.892 8.049 1,199,450 7.9921 0.62%
2025-07-08 0 8.040 8.040 8.080 8.010 8.140 819,473 6,607,922 8.0636 7.931 7.931 7.970 7.901 8.030 830,737 7.9543 -0.50%
2025-07-07 0 8.080 8.070 8.080 8.060 8.280 818,000 6,647,462 8.1265 7.970 7.961 7.970 7.951 8.168 829,244 8.0163 -2.42%
2025-07-04 0 8.280 8.280 8.290 8.200 8.310 993,000 8,193,945 8.2517 8.168 8.168 8.178 8.089 8.197 1,006,649 8.1398 -0.36%
2025-07-03 0 8.310 8.310 8.340 8.100 8.460 2,025,000 16,840,000 8.3160 8.197 8.197 8.227 7.990 8.345 2,052,835 8.2033 2.47%
2025-07-02 0 8.110 8.110 8.150 7.910 8.250 2,551,000 20,809,139 8.1572 8.000 8.000 8.039 7.803 8.138 2,586,065 8.0466 3.44%
2025-06-30 0 7.840 7.800 7.840 7.740 7.840 468,000 3,642,350 7.7828 7.734 7.694 7.734 7.635 7.734 474,433 7.6773 0.51%
2025-06-27 0 7.800 7.760 7.800 7.740 7.800 535,000 4,159,500 7.7748 7.694 7.655 7.694 7.635 7.694 542,354 7.6693 0.78%
2025-06-26 0 7.740 7.730 7.750 7.680 7.770 536,000 4,143,880 7.7311 7.635 7.625 7.645 7.576 7.665 543,368 7.6263 -0.90%
2025-06-25 0 7.810 7.790 7.810 7.700 7.820 485,000 3,759,218 7.7510 7.704 7.684 7.704 7.596 7.714 491,667 7.6459 0.90%
2025-06-24 0 7.740 7.740 7.750 7.610 7.770 427,000 3,292,603 7.7110 7.635 7.635 7.645 7.507 7.665 432,869 7.6065 1.31%
2025-06-23 0 7.640 7.640 7.670 7.470 7.670 627,000 4,751,930 7.5788 7.536 7.536 7.566 7.369 7.566 635,619 7.4761 1.33%
2025-06-20 0 7.540 7.540 7.570 7.500 7.650 374,000 2,830,311 7.5677 7.438 7.438 7.467 7.398 7.546 379,141 7.4651 -0.40%
2025-06-19 0 7.570 7.570 7.590 7.520 7.750 1,178,000 8,968,490 7.6133 7.467 7.467 7.487 7.418 7.645 1,194,192 7.5101 -1.17%
2025-06-18 0 7.660 7.660 7.700 7.650 7.760 688,840 5,295,590 7.6877 7.556 7.556 7.596 7.546 7.655 698,309 7.5835 -1.16%
2025-06-17 0 7.750 7.740 7.790 7.720 7.930 1,502,000 11,701,180 7.7904 7.645 7.635 7.684 7.615 7.822 1,522,646 7.6848 -2.27%
2025-06-16 0 7.930 7.890 7.930 7.810 7.980 891,000 7,023,460 7.8827 7.822 7.783 7.822 7.704 7.872 903,247 7.7758 -0.50%
2025-06-13 0 7.970 7.970 7.980 7.860 8.180 961,000 7,663,855 7.9749 7.862 7.862 7.872 7.753 8.069 974,210 7.8667 -0.50%
2025-06-12 0 8.010 8.010 8.050 7.800 8.130 2,256,000 18,098,890 8.0226 7.901 7.901 7.941 7.694 8.020 2,287,010 7.9138 2.69%
2025-06-11 0 7.800 7.800 7.830 7.790 7.930 571,000 4,481,730 7.8489 7.694 7.694 7.724 7.684 7.822 578,849 7.7425 -0.51%
2025-06-10 0 7.840 7.830 7.860 7.750 7.970 1,818,000 14,282,050 7.8559 7.734 7.724 7.753 7.645 7.862 1,842,990 7.7494 0.38%
2025-06-09 0 7.810 7.810 7.830 7.520 7.850 1,967,000 15,169,719 7.7121 7.704 7.704 7.724 7.418 7.744 1,994,038 7.6075 4.41%
2025-06-06 0 7.480 7.480 7.510 7.400 7.550 1,059,000 7,914,820 7.4739 7.379 7.379 7.408 7.300 7.448 1,073,557 7.3725 0.00%
2025-06-05 0 7.480 7.480 7.510 7.460 7.650 844,000 6,344,540 7.5172 7.379 7.379 7.408 7.359 7.546 855,601 7.4153 -1.32%
2025-06-04 0 7.580 7.580 7.640 7.580 7.680 590,879 4,501,681 7.6186 7.477 7.477 7.536 7.477 7.576 599,001 7.5153 0.00%
2025-06-03 0 7.580 7.580 7.640 7.440 7.650 647,469 4,914,722 7.5907 7.477 7.477 7.536 7.339 7.546 656,369 7.4877 1.74%
2025-06-02 0 7.450 7.450 7.460 7.250 7.610 435,000 3,194,526 7.3437 7.349 7.349 7.359 7.152 7.507 440,979 7.2442 -2.23%
2025-05-30 0 7.620 7.620 7.640 7.580 7.700 643,286 4,916,590 7.6429 7.517 7.517 7.536 7.477 7.596 652,128 7.5393 -0.52%
2025-05-29 0 7.660 7.630 7.660 7.400 7.660 1,131,000 8,559,720 7.5683 7.556 7.527 7.556 7.300 7.556 1,146,546 7.4657 2.54%
2025-05-28 0 7.470 7.410 7.480 7.360 7.510 618,000 4,596,409 7.4376 7.369 7.310 7.379 7.260 7.408 626,495 7.3367 0.27%
2025-05-27 0 7.450 7.450 7.490 7.430 7.560 778,540 5,824,787 7.4817 7.349 7.349 7.388 7.329 7.457 789,242 7.3802 -0.80%
2025-05-26 0 7.510 7.480 7.520 7.400 7.580 816,000 6,140,891 7.5256 7.408 7.379 7.418 7.300 7.477 827,216 7.4236 1.49%
2025-05-23 0 7.400 7.400 7.440 7.380 7.530 605,000 4,506,435 7.4487 7.300 7.300 7.339 7.280 7.428 613,316 7.3477 -1.33%
2025-05-22 0 7.500 7.480 7.500 7.360 7.520 1,118,210 8,345,579 7.4633 7.398 7.379 7.398 7.260 7.418 1,133,581 7.3621 1.08%
2025-05-21 0 7.420 7.420 7.440 7.360 7.450 1,100,000 8,141,446 7.4013 7.319 7.319 7.339 7.260 7.349 1,115,120 7.3010 1.23%
2025-05-20 0 7.330 7.330 7.380 7.230 7.470 1,245,000 9,170,964 7.3662 7.231 7.231 7.280 7.132 7.369 1,262,113 7.2664 1.38%
2025-05-19 0 7.230 7.230 7.250 7.090 7.320 964,000 7,012,720 7.2746 7.132 7.132 7.152 6.994 7.221 977,251 7.1760 1.12%
2025-05-16 0 7.150 7.150 7.180 7.040 7.190 624,000 4,447,215 7.1269 7.053 7.053 7.083 6.945 7.093 632,577 7.0303 0.85%
2025-05-15 0 7.090 7.080 7.090 7.080 7.200 954,000 6,794,992 7.1226 6.994 6.984 6.994 6.984 7.102 967,113 7.0261 -0.98%
2025-05-14 0 7.160 7.160 7.180 7.090 7.190 752,000 5,365,364 7.1348 7.063 7.063 7.083 6.994 7.093 762,337 7.0380 0.28%
2025-05-13 0 7.140 7.140 7.150 7.130 7.240 948,000 6,786,004 7.1582 7.043 7.043 7.053 7.033 7.142 961,031 7.0612 -1.11%
2025-05-12 0 7.220 7.220 7.250 6.960 7.260 1,546,000 10,997,424 7.1135 7.122 7.122 7.152 6.866 7.162 1,567,251 7.0170 1.40%
2025-05-09 0 7.120 7.120 7.150 7.090 7.370 3,009,000 21,569,136 7.1682 7.023 7.023 7.053 6.994 7.270 3,050,361 7.0710 -2.47%
2025-05-08 0 7.300 7.300 7.310 7.290 7.420 978,000 7,155,776 7.3167 7.201 7.201 7.211 7.191 7.319 991,443 7.2175 -0.82%
2025-05-07 0 7.360 7.360 7.380 7.360 7.500 1,026,000 7,617,083 7.4241 7.260 7.260 7.280 7.260 7.398 1,040,103 7.3234 0.00%
2025-05-06 0 7.360 7.360 7.410 7.280 7.410 1,549,000 11,396,260 7.3572 7.260 7.260 7.310 7.181 7.310 1,570,292 7.2574 1.38%
2025-05-02 0 7.260 7.260 7.310 7.200 7.500 225,516 1,637,699 7.2620 7.162 7.162 7.211 7.102 7.398 228,616 7.1635 0.28%
2025-04-30 0 7.240 7.230 7.240 7.180 7.410 1,875,000 13,583,605 7.2446 7.142 7.132 7.142 7.083 7.310 1,900,773 7.1464 -0.75%
2025-04-29 0 7.680 7.680 7.700 7.560 7.720 1,540,000 11,785,712 7.6531 7.196 7.196 7.215 7.084 7.234 1,643,560 7.1708 -0.78%
2025-04-28 0 7.740 7.730 7.740 7.670 7.800 1,320,000 10,186,520 7.7171 7.252 7.243 7.252 7.187 7.309 1,408,766 7.2308 0.00%
2025-04-25 0 7.740 7.740 7.750 7.680 7.800 1,664,000 12,890,782 7.7469 7.252 7.252 7.262 7.196 7.309 1,775,899 7.2587 0.52%
2025-04-24 0 7.700 7.700 7.730 7.660 7.810 1,402,000 10,813,574 7.7130 7.215 7.215 7.243 7.177 7.318 1,496,280 7.2270 -0.90%
2025-04-23 0 7.770 7.760 7.790 7.760 7.850 932,000 7,270,400 7.8009 7.280 7.271 7.299 7.271 7.355 994,674 7.3093 0.91%
2025-04-22 0 7.700 7.700 7.730 7.590 7.780 1,119,672 8,632,281 7.7097 7.215 7.215 7.243 7.112 7.290 1,194,967 7.2239 1.72%
2025-04-17 0 7.570 7.570 7.600 7.510 7.620 826,000 6,251,355 7.5682 7.093 7.093 7.121 7.037 7.140 881,546 7.0914 0.00%
2025-04-16 0 7.570 7.570 7.580 7.570 7.730 776,332 5,912,435 7.6159 7.093 7.093 7.102 7.093 7.243 828,538 7.1360 -2.20%
2025-04-15 0 7.740 7.720 7.750 7.700 7.820 722,000 5,577,201 7.7247 7.252 7.234 7.262 7.215 7.327 770,552 7.2379 -0.26%
2025-04-14 0 7.760 7.720 7.770 7.650 7.800 1,231,000 9,535,529 7.7462 7.271 7.234 7.280 7.168 7.309 1,313,781 7.2581 2.24%
2025-04-11 0 7.590 7.590 7.630 7.570 7.670 1,230,288 9,378,186 7.6228 7.112 7.112 7.149 7.093 7.187 1,313,021 7.1424 -0.13%
2025-04-10 0 7.600 7.600 7.640 7.590 7.710 1,485,000 11,361,681 7.6510 7.121 7.121 7.159 7.112 7.224 1,584,862 7.1689 0.40%
2025-04-09 0 7.570 7.570 7.600 7.140 7.660 1,776,000 13,208,850 7.4374 7.093 7.093 7.121 6.690 7.177 1,895,431 6.9688 2.16%
2025-04-08 0 7.410 7.410 7.420 7.300 7.750 2,230,700 16,523,356 7.4073 6.943 6.943 6.952 6.840 7.262 2,380,708 6.9405 1.23%
2025-04-07 0 7.320 7.320 7.350 7.210 7.510 4,242,333 31,235,169 7.3627 6.859 6.859 6.887 6.756 7.037 4,527,617 6.8988 -6.39%
2025-04-03 0 7.820 7.810 7.820 7.780 7.920 1,038,000 8,118,120 7.8209 7.327 7.318 7.327 7.290 7.421 1,107,802 7.3281 -0.51%
2025-04-02 0 7.860 7.810 7.870 7.760 7.940 1,423,000 11,164,970 7.8461 7.365 7.318 7.374 7.271 7.440 1,518,693 7.3517 0.90%
2025-04-01 0 7.790 7.780 7.810 7.630 7.850 1,942,000 15,083,006 7.7667 7.299 7.290 7.318 7.149 7.355 2,072,594 7.2774 2.37%
2025-03-31 0 7.610 7.610 7.630 7.580 8.000 4,717,000 36,346,236 7.7054 7.130 7.130 7.149 7.102 7.496 5,034,204 7.2199 -5.47%
2025-03-28 0 8.050 8.050 8.060 8.000 8.950 3,690,000 30,464,490 8.2560 7.543 7.543 7.552 7.496 8.386 3,938,142 7.7358 -8.31%
2025-03-27 0 8.780 8.760 8.780 8.600 8.780 644,000 5,612,730 8.7154 8.227 8.208 8.227 8.058 8.227 687,307 8.1663 1.27%
2025-03-26 0 8.670 8.630 8.670 8.510 8.680 777,000 6,684,335 8.6027 8.124 8.086 8.124 7.974 8.133 829,251 8.0607 2.36%
2025-03-25 0 8.470 8.460 8.470 8.400 8.670 2,106,000 17,854,580 8.4780 7.936 7.927 7.936 7.871 8.124 2,247,622 7.9438 -1.63%
2025-03-24 0 8.610 8.590 8.610 8.450 9.040 2,558,000 22,050,560 8.6202 8.067 8.049 8.067 7.918 8.470 2,730,018 8.0771 -4.55%
2025-03-21 0 9.020 8.960 9.020 8.810 9.300 1,764,122 15,783,239 8.9468 8.452 8.395 8.452 8.255 8.714 1,882,754 8.3831 0.22%
2025-03-20 0 9.000 8.970 9.010 8.970 9.160 686,000 6,227,754 9.0784 8.433 8.405 8.442 8.405 8.583 732,131 8.5063 -0.99%
2025-03-19 0 9.090 9.060 9.090 8.980 9.090 679,000 6,153,609 9.0628 8.517 8.489 8.517 8.414 8.517 724,661 8.4917 1.00%
2025-03-18 0 9.000 8.980 9.000 8.870 9.000 1,291,000 11,533,575 8.9338 8.433 8.414 8.433 8.311 8.433 1,377,816 8.3709 1.47%
2025-03-17 0 8.870 8.830 8.870 8.780 8.910 1,141,000 10,080,350 8.8347 8.311 8.274 8.311 8.227 8.349 1,217,729 8.2780 0.00%
2025-03-14 0 8.870 8.870 8.900 8.780 9.020 1,458,000 12,939,050 8.8745 8.311 8.311 8.339 8.227 8.452 1,556,046 8.3153 -0.78%
2025-03-13 0 8.940 8.940 8.960 8.720 9.140 2,044,964 18,317,873 8.9576 8.377 8.377 8.395 8.171 8.564 2,182,482 8.3931 2.76%
2025-03-12 0 8.700 8.640 8.700 8.630 8.840 618,000 5,388,200 8.7188 8.152 8.096 8.152 8.086 8.283 659,559 8.1694 -0.57%
2025-03-11 0 8.750 8.750 8.760 8.420 8.800 879,000 7,595,310 8.6409 8.199 8.199 8.208 7.889 8.246 938,110 8.0964 2.58%
2025-03-10 0 8.530 8.470 8.530 8.460 8.620 523,000 4,452,420 8.5132 7.993 7.936 7.993 7.927 8.077 558,170 7.9768 -0.23%
2025-03-07 0 8.550 8.520 8.550 8.480 8.620 589,000 5,041,490 8.5594 8.011 7.983 8.011 7.946 8.077 628,608 8.0201 -0.58%
2025-03-06 0 8.600 8.600 8.620 8.460 8.660 1,431,000 12,215,906 8.5366 8.058 8.058 8.077 7.927 8.114 1,527,230 7.9987 0.82%
2025-03-05 0 8.530 8.490 8.530 8.390 8.570 557,000 4,718,934 8.4721 7.993 7.955 7.993 7.861 8.030 594,457 7.9382 1.67%
2025-03-04 0 8.390 8.300 8.390 8.200 8.430 664,000 5,542,470 8.3471 7.861 7.777 7.861 7.683 7.899 708,652 7.8211 1.33%
2025-03-03 0 8.280 8.240 8.280 8.210 8.480 1,028,000 8,556,470 8.3234 7.758 7.721 7.758 7.693 7.946 1,097,130 7.7990 -0.72%
2025-02-28 0 8.340 8.340 8.410 8.340 8.840 1,237,000 10,499,118 8.4876 7.814 7.814 7.880 7.814 8.283 1,320,185 7.9528 -4.69%
2025-02-27 0 8.750 8.720 8.750 8.530 8.790 1,254,000 10,912,580 8.7022 8.199 8.171 8.199 7.993 8.236 1,338,328 8.1539 2.46%
2025-02-26 0 8.540 8.500 8.540 8.410 8.540 841,000 7,134,160 8.4829 8.002 7.964 8.002 7.880 8.002 897,555 7.9484 2.28%
2025-02-25 0 8.350 8.310 8.350 8.310 8.530 310,000 2,601,389 8.3916 7.824 7.786 7.824 7.786 7.993 330,847 7.8628 -1.18%
2025-02-24 0 8.450 8.400 8.450 8.320 8.640 1,823,693 15,424,742 8.4580 7.918 7.871 7.918 7.796 8.096 1,946,331 7.9250 0.12%
2025-02-21 0 8.440 8.420 8.440 8.350 8.540 741,624 6,235,570 8.4080 7.908 7.889 7.908 7.824 8.002 791,496 7.8782 0.12%
2025-02-20 0 8.430 8.420 8.430 8.350 8.550 1,385,000 11,729,980 8.4693 7.899 7.889 7.899 7.824 8.011 1,478,137 7.9357 0.84%
2025-02-19 0 8.360 8.350 8.370 8.240 8.390 744,000 6,186,715 8.3155 7.833 7.824 7.843 7.721 7.861 794,032 7.7915 0.36%
2025-02-18 0 8.330 8.300 8.330 8.240 8.340 720,000 5,971,980 8.2944 7.805 7.777 7.805 7.721 7.814 768,418 7.7718 0.00%
2025-02-17 0 8.330 8.330 8.340 8.230 8.430 1,238,000 10,265,038 8.2916 7.805 7.805 7.814 7.711 7.899 1,321,252 7.7692 0.60%
2025-02-14 0 8.280 8.270 8.280 8.130 8.290 1,020,900 8,378,173 8.2067 7.758 7.749 7.758 7.618 7.768 1,089,552 7.6896 1.60%
2025-02-13 0 8.150 8.150 8.160 8.150 8.390 587,000 4,855,220 8.2712 7.636 7.636 7.646 7.636 7.861 626,474 7.7501 -1.81%
2025-02-12 0 8.300 8.290 8.330 8.240 8.370 1,444,000 11,995,530 8.3072 7.777 7.768 7.805 7.721 7.843 1,541,105 7.7837 1.10%
2025-02-11 0 8.210 8.210 8.270 8.200 8.430 651,000 5,385,375 8.2725 7.693 7.693 7.749 7.683 7.899 694,778 7.7512 -0.97%
2025-02-10 0 8.290 8.280 8.290 8.090 8.640 3,063,000 25,420,195 8.2991 7.768 7.758 7.768 7.580 8.096 3,268,978 7.7762 -2.24%
2025-02-07 0 8.480 8.480 8.500 8.480 8.730 950,000 8,152,890 8.5820 7.946 7.946 7.964 7.946 8.180 1,013,885 8.0412 -1.97%
2025-02-06 0 8.650 8.580 8.650 8.360 8.660 1,145,000 9,738,350 8.5051 8.105 8.039 8.105 7.833 8.114 1,221,998 7.9692 3.47%
2025-02-05 0 8.360 8.350 8.360 8.210 8.410 317,000 2,634,780 8.3116 7.833 7.824 7.833 7.693 7.880 338,317 7.7879 1.46%
2025-02-04 0 8.240 8.200 8.240 8.080 8.280 298,000 2,439,550 8.1864 7.721 7.683 7.721 7.571 7.758 318,040 7.6706 -0.48%
2025-02-03 0 8.280 8.170 8.280 8.020 8.390 602,000 4,943,095 8.2111 7.758 7.655 7.758 7.515 7.861 642,483 7.6937 0.00%
2025-01-28 0 8.280 8.280 8.350 8.270 8.500 125,000 1,039,105 8.3128 7.758 7.758 7.824 7.749 7.964 133,406 7.7890 -1.55%
2025-01-27 0 8.410 8.390 8.460 8.300 8.480 534,000 4,496,321 8.4201 7.880 7.861 7.927 7.777 7.946 569,910 7.8895 1.57%
2025-01-24 0 8.280 8.280 8.290 8.280 8.370 300,010 2,490,881 8.3027 7.758 7.758 7.768 7.758 7.843 320,185 7.7795 -0.84%
2025-01-23 0 8.350 8.300 8.360 8.230 8.440 531,209 4,420,939 8.3224 7.824 7.777 7.833 7.711 7.908 566,931 7.7980 -0.12%
2025-01-22 0 8.360 8.350 8.360 8.220 8.390 495,000 4,106,845 8.2967 7.833 7.824 7.833 7.702 7.861 528,287 7.7739 -0.48%
2025-01-21 0 8.400 8.400 8.450 8.270 8.490 449,000 3,769,375 8.3950 7.871 7.871 7.918 7.749 7.955 479,194 7.8661 0.60%
2025-01-20 0 8.350 8.330 8.350 8.240 8.350 301,000 2,498,405 8.3003 7.824 7.805 7.824 7.721 7.824 321,241 7.7773 1.95%
2025-01-17 0 8.190 8.190 8.200 8.160 8.310 1,033,000 8,487,065 8.2159 7.674 7.674 7.683 7.646 7.786 1,102,466 7.6983 -0.97%
2025-01-16 0 8.270 8.270 8.300 8.190 8.350 367,000 3,037,200 8.2757 7.749 7.749 7.777 7.674 7.824 391,680 7.7543 -0.36%
2025-01-15 0 8.300 8.270 8.310 8.250 8.420 608,000 5,068,402 8.3362 7.777 7.749 7.786 7.730 7.889 648,886 7.8109 -1.19%
2025-01-14 0 8.400 8.400 8.450 8.170 8.450 919,000 7,659,323 8.3344 7.871 7.871 7.918 7.655 7.918 980,800 7.8093 2.82%
2025-01-13 0 8.170 8.170 8.180 7.950 8.170 1,250,000 10,093,125 8.0745 7.655 7.655 7.665 7.449 7.655 1,334,059 7.5657 0.37%
2025-01-10 0 8.140 8.140 8.160 8.080 8.210 865,489 7,041,120 8.1354 7.627 7.627 7.646 7.571 7.693 923,691 7.6228 0.00%
2025-01-09 0 8.140 8.140 8.170 7.950 8.300 913,000 7,462,590 8.1737 7.627 7.627 7.655 7.449 7.777 974,397 7.6587 2.26%
2025-01-08 0 7.960 7.960 8.040 7.930 8.420 1,195,000 9,580,920 8.0175 7.458 7.458 7.533 7.430 7.889 1,275,360 7.5123 -2.93%
2025-01-07 0 8.200 8.200 8.240 8.060 8.370 1,304,000 10,665,570 8.1791 7.683 7.683 7.721 7.552 7.843 1,391,690 7.6638 -0.24%
2025-01-06 0 8.220 8.210 8.220 8.120 8.720 5,699,000 47,436,065 8.3236 7.702 7.693 7.702 7.608 8.171 6,082,241 7.7991 -4.97%
2025-01-03 0 8.650 8.630 8.660 8.270 9.230 5,780,000 50,228,834 8.6901 8.105 8.086 8.114 7.749 8.648 6,168,688 8.1425 -5.05%
2025-01-02 0 9.110 9.100 9.110 9.080 9.790 623,000 5,728,030 9.1943 8.536 8.527 8.536 8.508 9.173 664,895 8.6149 -5.60%
2024-12-31 0 9.650 9.640 9.660 9.630 9.820 169,000 1,644,940 9.7334 9.042 9.033 9.051 9.023 9.201 180,365 9.1201 -0.72%
2024-12-30 0 9.720 9.720 9.730 9.520 9.780 457,000 4,412,480 9.6553 9.108 9.108 9.117 8.920 9.164 487,732 9.0469 1.57%
2024-12-27 0 9.570 9.570 9.600 9.570 9.900 379,000 3,683,370 9.7187 8.967 8.967 8.995 8.967 9.276 404,487 9.1063 -3.63%
2024-12-24 0 9.930 9.880 9.940 9.590 10.28 700,000 7,012,466 10.018 9.304 9.257 9.314 8.986 9.632 747,073 9.3866 1.95%
2024-12-23 0 9.740 9.690 9.750 9.340 9.750 881,000 8,462,690 9.6058 9.126 9.079 9.136 8.751 9.136 940,245 9.0005 4.06%
2024-12-20 0 9.360 9.360 9.370 9.360 9.600 483,000 4,550,354 9.4210 8.770 8.770 8.780 8.770 8.995 515,480 8.8274 -1.68%
2024-12-19 0 9.520 9.460 9.520 9.350 9.550 587,000 5,559,589 9.4712 8.920 8.864 8.920 8.761 8.948 626,474 8.8744 -0.31%
2024-12-18 0 9.550 9.510 9.550 9.340 9.640 750,709 7,143,550 9.5157 8.948 8.911 8.948 8.751 9.033 801,192 8.9162 0.63%
2024-12-17 0 9.490 9.480 9.490 9.110 9.610 1,268,725 11,914,818 9.3912 8.892 8.883 8.892 8.536 9.004 1,354,043 8.7994 0.21%
2024-12-16 0 9.470 9.350 9.470 9.320 10.54 4,030,000 39,456,665 9.7907 8.873 8.761 8.873 8.733 9.876 4,301,005 9.1738 -7.88%
2024-12-13 0 10.28 10.28 10.36 10.28 10.70 1,213,000 12,604,200 10.391 9.632 9.632 9.707 9.632 10.03 1,294,571 9.7362 -2.28%
2024-12-12 0 10.52 10.48 10.52 10.16 10.58 1,597,000 16,728,537 10.475 9.857 9.820 9.857 9.520 9.913 1,704,393 9.8150 -0.75%
2024-12-11 0 10.60 10.60 10.62 9.910 10.76 2,618,000 27,579,240 10.534 9.932 9.932 9.951 9.286 10.08 2,794,053 9.8707 6.85%
2024-12-10 0 9.920 9.920 9.930 9.800 10.18 1,163,000 11,666,690 10.032 9.295 9.295 9.304 9.183 9.539 1,241,208 9.3995 -0.60%
2024-12-09 0 9.980 9.890 9.980 9.670 9.980 1,237,689 12,133,913 9.8037 9.351 9.267 9.351 9.061 9.351 1,320,920 9.1860 2.04%
2024-12-06 0 9.780 9.730 9.780 9.510 9.880 1,203,167 11,756,243 9.7711 9.164 9.117 9.164 8.911 9.257 1,284,076 9.1554 -0.51%
2024-12-05 0 9.830 9.780 9.850 9.650 9.970 1,049,000 10,360,026 9.8761 9.211 9.164 9.229 9.042 9.342 1,119,542 9.2538 -0.20%
2024-12-04 0 9.850 9.740 9.850 9.770 9.990 1,017,582 10,067,803 9.8938 9.229 9.126 9.229 9.154 9.361 1,086,011 9.2704 -0.30%
2024-12-03 0 9.880 9.880 9.920 9.660 10.06 1,595,000 15,817,500 9.9169 9.257 9.257 9.295 9.051 9.426 1,702,259 9.2921 1.23%
2024-12-02 0 9.760 9.750 9.760 9.650 10.02 1,687,000 16,637,170 9.8620 9.145 9.136 9.145 9.042 9.389 1,800,446 9.2406 0.51%
2024-11-29 0 9.710 9.700 9.710 9.370 9.810 2,750,417 26,652,616 9.6904 9.098 9.089 9.098 8.780 9.192 2,935,374 9.0798 1.15%
2024-11-28 0 9.600 9.600 9.620 8.650 9.880 5,130,000 48,497,080 9.4536 8.995 8.995 9.014 8.105 9.257 5,474,977 8.8580 9.59%
2024-11-27 0 8.760 8.760 8.790 8.630 8.980 1,177,000 10,345,495 8.7897 8.208 8.208 8.236 8.086 8.414 1,256,150 8.2359 -1.02%
2024-11-26 0 8.850 8.850 8.860 8.270 8.920 2,218,000 19,256,340 8.6818 8.292 8.292 8.302 7.749 8.358 2,367,154 8.1348 6.12%
2024-11-25 0 8.340 8.330 8.360 8.210 8.730 2,331,000 19,703,372 8.4528 7.814 7.805 7.833 7.693 8.180 2,487,753 7.9201 2.58%
2024-11-22 0 8.130 8.120 8.140 8.130 8.360 882,000 7,262,370 8.2340 7.618 7.608 7.627 7.618 7.833 941,312 7.7152 -1.69%
2024-11-21 0 8.270 8.230 8.270 8.130 8.490 1,004,000 8,305,889 8.2728 7.749 7.711 7.749 7.618 7.955 1,071,516 7.7515 -0.12%
2024-11-20 0 8.280 8.280 8.290 8.210 8.330 638,000 5,282,960 8.2805 7.758 7.758 7.768 7.693 7.805 680,904 7.7587 -0.12%
2024-11-19 0 8.290 8.290 8.330 8.180 8.330 413,289 3,413,408 8.2591 7.768 7.768 7.805 7.665 7.805 441,081 7.7387 0.12%
2024-11-18 0 8.280 8.280 8.320 8.270 8.500 450,900 3,744,896 8.3054 7.758 7.758 7.796 7.749 7.964 481,222 7.7821 -1.55%
2024-11-15 0 8.410 8.350 8.410 8.270 8.440 647,000 5,405,070 8.3540 7.880 7.824 7.880 7.749 7.908 690,509 7.8277 0.96%
2024-11-14 0 8.330 8.330 8.370 8.180 8.420 1,553,000 12,861,027 8.2814 7.805 7.805 7.843 7.665 7.889 1,657,435 7.7596 -1.54%
2024-11-13 0 8.460 8.450 8.520 8.380 8.730 1,202,000 10,195,750 8.4823 7.927 7.918 7.983 7.852 8.180 1,282,831 7.9479 -3.20%
2024-11-12 0 8.740 8.730 8.740 8.630 8.790 819,000 7,141,300 8.7195 8.189 8.180 8.189 8.086 8.236 874,075 8.1701 -0.68%
2024-11-11 0 8.800 8.780 8.800 8.690 9.000 1,547,000 13,636,280 8.8147 8.246 8.227 8.246 8.142 8.433 1,651,031 8.2593 -1.01%
2024-11-08 0 8.890 8.840 8.890 8.760 9.420 1,317,000 11,878,944 9.0197 8.330 8.283 8.330 8.208 8.826 1,405,564 8.4514 -3.79%
2024-11-07 0 9.240 9.230 9.270 9.150 9.270 518,000 4,773,485 9.2152 8.658 8.648 8.686 8.573 8.686 552,834 8.6346 0.43%
2024-11-06 0 9.200 9.160 9.200 9.100 9.300 498,000 4,589,770 9.2164 8.620 8.583 8.620 8.527 8.714 531,489 8.6357 -0.54%
2024-11-05 0 9.250 9.250 9.270 9.080 9.320 1,032,000 9,517,085 9.2220 8.667 8.667 8.686 8.508 8.733 1,101,399 8.6409 1.09%
2024-11-04 0 9.150 9.150 9.200 9.010 9.290 684,400 6,229,865 9.1027 8.573 8.573 8.620 8.442 8.705 730,424 8.5291 -0.87%
2024-11-01 0 9.230 9.220 9.230 9.200 9.370 392,000 3,632,205 9.2658 8.648 8.639 8.648 8.620 8.780 418,361 8.6820 0.33%
2024-10-31 0 9.200 9.200 9.220 9.160 9.310 419,701 3,868,990 9.2184 8.620 8.620 8.639 8.583 8.723 447,925 8.6376 0.11%
2024-10-30 0 9.190 9.180 9.190 9.150 9.500 693,701 6,436,034 9.2778 8.611 8.602 8.611 8.573 8.901 740,350 8.6932 -3.06%
2024-10-29 0 9.480 9.470 9.480 9.450 9.720 366,000 3,492,761 9.5431 8.883 8.873 8.883 8.855 9.108 390,612 8.9418 -2.37%
2024-10-28 0 9.710 9.700 9.720 9.520 9.850 715,000 6,974,198 9.7541 9.098 9.089 9.108 8.920 9.229 763,082 9.1395 1.68%
2024-10-25 0 9.550 9.470 9.550 9.400 9.620 702,000 6,680,560 9.5165 8.948 8.873 8.948 8.808 9.014 749,207 8.9168 1.17%
2024-10-24 0 9.440 9.400 9.440 9.400 9.650 682,000 6,448,980 9.4560 8.845 8.808 8.845 8.808 9.042 727,862 8.8602 -3.08%
2024-10-23 0 9.740 9.720 9.740 9.590 9.810 603,000 5,857,010 9.7131 9.126 9.108 9.126 8.986 9.192 643,550 9.1011 0.00%
2024-10-22 0 9.740 9.720 9.740 9.640 9.900 936,000 9,149,057 9.7746 9.126 9.108 9.126 9.033 9.276 998,943 9.1587 2.10%
2024-10-21 0 9.540 9.540 9.600 9.510 9.900 1,154,000 11,192,690 9.6990 8.939 8.939 8.995 8.911 9.276 1,231,603 9.0879 -3.54%
2024-10-18 0 9.890 9.890 9.910 9.550 9.930 1,342,000 13,153,007 9.8010 9.267 9.267 9.286 8.948 9.304 1,432,246 9.1835 4.11%
2024-10-17 0 9.500 9.500 9.510 9.480 9.840 1,564,000 14,967,339 9.5699 8.901 8.901 8.911 8.883 9.220 1,669,174 8.9669 0.11%
2024-10-16 0 9.490 9.480 9.490 9.330 9.760 1,268,000 12,094,537 9.5383 8.892 8.883 8.892 8.742 9.145 1,353,269 8.9373 -1.45%
2024-10-15 0 9.630 9.520 9.630 9.470 9.810 1,592,516 15,285,246 9.5982 9.023 8.920 9.023 8.873 9.192 1,699,608 8.9934 1.05%
2024-10-14 0 9.530 9.530 9.560 9.240 9.710 1,848,000 17,579,760 9.5129 8.930 8.930 8.958 8.658 9.098 1,972,272 8.9135 -2.16%
2024-10-10 0 9.740 9.720 9.780 9.670 10.08 2,016,000 20,017,585 9.9294 9.126 9.108 9.164 9.061 9.445 2,151,570 9.3037 0.41%
2024-10-09 0 9.700 9.680 9.720 9.150 9.770 3,953,000 37,832,720 9.5706 9.089 9.070 9.108 8.573 9.154 4,218,827 8.9676 2.00%
2024-10-08 0 9.510 9.510 9.520 9.500 10.32 5,452,000 53,708,790 9.8512 8.911 8.911 8.920 8.901 9.670 5,818,631 9.2305 -4.04%
2024-10-07 0 9.910 9.910 9.930 9.450 9.950 1,567,002 15,269,542 9.7444 9.286 9.286 9.304 8.855 9.323 1,672,378 9.1304 4.54%
2024-10-04 0 9.480 9.430 9.490 9.000 9.490 1,867,000 17,114,220 9.1667 8.883 8.836 8.892 8.433 8.892 1,992,550 8.5891 3.72%
2024-10-03 0 9.140 9.080 9.140 8.910 9.500 832,000 7,586,529 9.1184 8.564 8.508 8.564 8.349 8.901 887,950 8.5439 -1.72%
2024-10-02 0 9.300 9.230 9.310 8.820 9.480 1,254,148 11,589,039 9.2406 8.714 8.648 8.723 8.264 8.883 1,338,486 8.6583 0.22%
2024-09-30 0 9.280 9.200 9.300 8.880 9.410 2,251,000 20,801,470 9.2410 8.695 8.620 8.714 8.320 8.817 2,402,373 8.6587 4.62%
2024-09-27 0 8.870 8.870 8.900 8.570 8.950 1,248,000 10,999,191 8.8135 8.311 8.311 8.339 8.030 8.386 1,331,924 8.2581 3.50%
2024-09-26 0 8.570 8.500 8.570 8.300 8.590 1,009,000 8,556,650 8.4803 8.030 7.964 8.030 7.777 8.049 1,076,852 7.9460 2.88%
2024-09-25 0 8.330 8.330 8.350 8.280 8.470 893,000 7,488,985 8.3863 7.805 7.805 7.824 7.758 7.936 953,052 7.8579 1.59%
2024-09-24 0 8.200 8.180 8.200 7.970 8.200 667,001 5,418,908 8.1243 7.683 7.665 7.683 7.468 7.683 711,855 7.6124 3.40%
2024-09-23 0 7.930 7.930 7.960 7.910 8.150 580,001 4,638,753 7.9978 7.430 7.430 7.458 7.412 7.636 619,004 7.4939 -0.88%
2024-09-20 0 8.000 7.980 8.000 7.820 8.000 1,368,000 10,809,680 7.9018 7.496 7.477 7.496 7.327 7.496 1,459,994 7.4039 1.78%
2024-09-19 0 7.860 7.850 7.860 7.800 8.090 2,420,330 19,213,462 7.9384 7.365 7.355 7.365 7.309 7.580 2,583,090 7.4382 0.77%
2024-09-17 0 7.800 7.800 7.840 7.790 8.010 216,000 1,700,980 7.8749 7.309 7.309 7.346 7.299 7.505 230,525 7.3787 -2.13%
2024-09-16 0 7.970 7.930 8.010 7.890 8.120 176,000 1,403,930 7.9769 7.468 7.430 7.505 7.393 7.608 187,835 7.4743 0.00%
2024-09-13 0 7.970 7.970 8.000 7.960 8.250 314,100 2,537,197 8.0777 7.468 7.468 7.496 7.458 7.730 335,222 7.5687 -1.97%
2024-09-12 0 8.130 8.060 8.130 7.960 8.190 1,494,000 12,041,010 8.0596 7.618 7.552 7.618 7.458 7.674 1,594,467 7.5517 1.88%
2024-09-11 0 7.980 7.980 8.000 7.900 8.050 875,000 6,972,056 7.9681 7.477 7.477 7.496 7.402 7.543 933,841 7.4660 -0.99%
2024-09-10 0 8.060 8.010 8.060 7.960 8.210 407,000 3,269,280 8.0326 7.552 7.505 7.552 7.458 7.693 434,370 7.5265 -1.23%
2024-09-09 0 8.280 8.280 8.340 8.130 8.420 1,059,271 8,749,348 8.2598 7.646 7.646 7.701 7.507 7.775 1,147,129 7.6272 -2.36%
2024-09-05 0 8.480 8.480 8.550 8.400 8.600 861,000 7,336,190 8.5205 7.831 7.831 7.895 7.757 7.941 932,413 7.8680 0.95%
2024-09-04 0 8.400 8.400 8.410 8.270 8.450 535,000 4,469,765 8.3547 7.757 7.757 7.766 7.637 7.803 579,374 7.7148 -1.18%
2024-09-03 0 8.500 8.430 8.500 8.350 8.850 927,000 7,905,440 8.5280 7.849 7.784 7.849 7.710 8.172 1,003,887 7.8748 -3.08%
2024-09-02 0 8.770 8.720 8.790 8.680 9.100 927,000 8,164,135 8.8070 8.098 8.052 8.117 8.015 8.403 1,003,887 8.1325 0.23%
2024-08-30 0 8.750 8.750 8.760 8.540 8.990 1,714,000 15,046,638 8.7787 8.080 8.080 8.089 7.886 8.301 1,856,162 8.1063 1.39%
2024-08-29 0 8.630 8.630 8.660 7.880 8.830 3,085,000 26,314,720 8.5299 7.969 7.969 7.997 7.276 8.154 3,340,876 7.8766 7.07%
2024-08-28 0 8.060 8.040 8.080 7.970 8.230 498,000 4,021,730 8.0758 7.443 7.424 7.461 7.360 7.600 539,305 7.4572 -1.83%
2024-08-27 0 8.210 8.200 8.270 7.990 8.300 446,000 3,632,140 8.1438 7.581 7.572 7.637 7.378 7.664 482,992 7.5201 0.74%
2024-08-26 0 8.150 8.130 8.150 8.050 8.230 240,000 1,958,850 8.1619 7.526 7.507 7.526 7.433 7.600 259,906 7.5368 0.99%
2024-08-23 0 8.070 8.070 8.100 8.070 8.200 310,000 2,522,170 8.1360 7.452 7.452 7.480 7.452 7.572 335,712 7.5129 -1.94%
2024-08-22 0 8.230 8.210 8.230 8.200 8.370 215,000 1,779,675 8.2776 7.600 7.581 7.600 7.572 7.729 232,832 7.6436 -1.20%
2024-08-21 0 8.330 8.270 8.340 8.160 8.420 709,000 5,879,010 8.2920 7.692 7.637 7.701 7.535 7.775 767,806 7.6569 0.85%
2024-08-20 0 8.260 8.250 8.340 8.150 8.370 539,000 4,457,470 8.2699 7.627 7.618 7.701 7.526 7.729 583,706 7.6365 -0.60%
2024-08-19 0 8.310 8.280 8.310 8.100 8.450 1,376,000 11,464,618 8.3318 7.674 7.646 7.674 7.480 7.803 1,490,128 7.6937 1.59%
2024-08-16 0 8.180 8.160 8.190 8.000 8.270 713,000 5,814,325 8.1547 7.553 7.535 7.563 7.387 7.637 772,138 7.5302 2.51%
2024-08-15 0 7.980 7.950 8.010 7.940 8.130 184,000 1,474,220 8.0121 7.369 7.341 7.397 7.332 7.507 199,261 7.3984 -1.60%
2024-08-14 0 8.110 8.000 8.120 7.940 8.110 180,000 1,443,660 8.0203 7.489 7.387 7.498 7.332 7.489 194,930 7.4061 0.12%
2024-08-13 0 8.100 8.090 8.190 8.000 8.180 431,307 3,478,502 8.0650 7.480 7.470 7.563 7.387 7.553 467,080 7.4473 -0.49%
2024-08-12 0 8.140 8.110 8.140 7.860 8.280 809,000 6,586,020 8.1409 7.517 7.489 7.517 7.258 7.646 876,100 7.5174 3.56%
2024-08-09 0 7.860 7.820 7.860 7.710 7.870 1,300,000 10,148,435 7.8065 7.258 7.221 7.258 7.119 7.267 1,407,824 7.2086 2.21%
2024-08-08 0 7.690 7.690 7.700 7.620 7.950 657,000 5,062,450 7.7054 7.101 7.101 7.110 7.036 7.341 711,493 7.1153 -1.66%
2024-08-07 0 7.820 7.790 7.820 7.730 8.040 876,000 6,858,989 7.8299 7.221 7.193 7.221 7.138 7.424 948,657 7.2302 -0.38%
2024-08-06 0 7.850 7.800 7.850 7.710 8.000 1,736,000 13,550,622 7.8057 7.249 7.203 7.249 7.119 7.387 1,879,987 7.2078 -0.63%
2024-08-05 0 7.900 7.800 7.900 7.760 8.140 562,000 4,431,525 7.8853 7.295 7.203 7.295 7.166 7.517 608,613 7.2813 -2.95%
2024-08-02 0 8.140 8.070 8.140 7.950 8.260 207,000 1,676,060 8.0969 7.517 7.452 7.517 7.341 7.627 224,169 7.4768 -0.12%
2024-08-01 0 8.150 8.040 8.150 8.070 8.290 503,000 4,122,860 8.1965 7.526 7.424 7.526 7.452 7.655 544,720 7.5688 0.99%
2024-07-31 0 8.070 8.070 8.200 7.860 8.180 288,000 2,317,929 8.0484 7.452 7.452 7.572 7.258 7.553 311,887 7.4319 2.93%
2024-07-30 0 7.840 7.840 7.880 7.830 7.990 146,000 1,153,135 7.8982 7.240 7.240 7.276 7.230 7.378 158,110 7.2933 -3.21%
2024-07-29 0 8.100 8.040 8.100 8.010 8.180 248,000 2,007,750 8.0958 7.480 7.424 7.480 7.397 7.553 268,570 7.4757 1.63%
2024-07-26 0 7.970 7.970 8.020 7.900 8.040 252,000 2,007,001 7.9643 7.360 7.360 7.406 7.295 7.424 272,901 7.3543 1.40%
2024-07-25 0 7.860 7.790 7.860 7.760 8.060 188,000 1,473,560 7.8381 7.258 7.193 7.258 7.166 7.443 203,593 7.2378 -0.13%
2024-07-24 0 7.870 7.860 7.940 7.810 7.940 164,000 1,290,557 7.8693 7.267 7.258 7.332 7.212 7.332 177,602 7.2665 -0.25%
2024-07-23 0 7.890 7.880 7.910 7.870 8.150 421,000 3,354,656 7.9683 7.286 7.276 7.304 7.267 7.526 455,919 7.3580 -0.38%
2024-07-22 0 7.920 7.910 7.980 7.760 7.990 478,000 3,772,479 7.8922 7.313 7.304 7.369 7.166 7.378 517,646 7.2878 -0.75%
2024-07-19 0 7.980 7.960 7.990 7.920 8.100 1,230,000 9,848,508 8.0069 7.369 7.350 7.378 7.313 7.480 1,332,018 7.3937 -0.37%
2024-07-18 0 8.010 8.010 8.090 7.870 8.090 534,000 4,257,460 7.9728 7.397 7.397 7.470 7.267 7.470 578,291 7.3621 0.75%
2024-07-17 0 7.950 7.950 7.980 7.890 8.020 592,000 4,700,650 7.9403 7.341 7.341 7.369 7.286 7.406 641,102 7.3321 -0.25%
2024-07-16 0 7.970 7.920 7.970 7.890 8.070 370,000 2,948,230 7.9682 7.360 7.313 7.360 7.286 7.452 400,688 7.3579 -0.87%
2024-07-15 0 8.040 8.040 8.120 8.000 8.160 304,000 2,444,171 8.0400 7.424 7.424 7.498 7.387 7.535 329,214 7.4243 -1.47%
2024-07-12 0 8.160 8.160 8.210 8.100 8.300 422,000 3,446,340 8.1667 7.535 7.535 7.581 7.480 7.664 457,001 7.5412 -0.12%
2024-07-11 0 8.170 8.090 8.170 7.950 8.190 579,000 4,655,420 8.0404 7.544 7.470 7.544 7.341 7.563 627,023 7.4246 2.64%
2024-07-10 0 7.960 7.950 8.070 7.900 8.230 466,000 3,749,027 8.0451 7.350 7.341 7.452 7.295 7.600 504,651 7.4290 -3.05%
2024-07-09 0 8.210 8.170 8.270 8.000 8.350 417,000 3,407,760 8.1721 7.581 7.544 7.637 7.387 7.710 451,587 7.5462 0.12%
2024-07-08 0 8.200 8.200 8.250 8.100 8.310 380,000 3,111,760 8.1888 7.572 7.572 7.618 7.480 7.674 411,518 7.5617 -2.15%
2024-07-05 0 8.380 8.380 8.480 8.270 8.480 317,000 2,661,970 8.3974 7.738 7.738 7.831 7.637 7.831 343,293 7.7542 0.60%
2024-07-04 0 8.330 8.330 8.390 8.250 8.430 481,000 4,021,670 8.3611 7.692 7.692 7.747 7.618 7.784 520,895 7.7207 0.85%
2024-07-03 0 8.260 8.260 8.300 8.000 8.330 821,000 6,754,260 8.2269 7.627 7.627 7.664 7.387 7.692 889,095 7.5968 1.35%
2024-07-02 0 8.150 8.080 8.150 7.670 8.160 1,157,000 9,320,290 8.0556 7.526 7.461 7.526 7.083 7.535 1,252,964 7.4386 5.98%
2024-06-28 0 7.690 7.690 7.700 7.650 7.840 1,036,000 8,010,600 7.7322 7.101 7.101 7.110 7.064 7.240 1,121,928 7.1400 -1.79%
2024-06-27 0 7.830 7.800 7.840 7.690 7.930 511,000 3,971,875 7.7727 7.230 7.203 7.240 7.101 7.323 553,383 7.1774 -1.26%
2024-06-26 0 7.930 7.920 8.010 7.660 8.060 1,035,000 8,202,700 7.9253 7.323 7.313 7.397 7.073 7.443 1,120,845 7.3183 2.06%
2024-06-25 0 7.770 7.770 7.800 7.690 7.880 700,000 5,440,649 7.7724 7.175 7.175 7.203 7.101 7.276 758,059 7.1771 -0.51%
2024-06-24 0 7.810 7.790 7.860 7.580 8.100 1,199,000 9,301,380 7.7576 7.212 7.193 7.258 6.999 7.480 1,298,447 7.1635 -3.94%
2024-06-21 0 8.130 8.100 8.130 8.000 8.170 824,000 6,677,420 8.1037 7.507 7.480 7.507 7.387 7.544 892,344 7.4830 1.63%
2024-06-20 0 8.000 7.990 8.000 7.990 8.300 427,000 3,477,200 8.1433 7.387 7.378 7.387 7.378 7.664 462,416 7.5196 -2.20%
2024-06-19 0 8.180 8.170 8.190 7.980 8.260 646,000 5,266,200 8.1520 7.553 7.544 7.563 7.369 7.627 699,580 7.5277 2.76%
2024-06-18 0 7.960 7.950 8.040 7.840 8.010 424,000 3,369,370 7.9466 7.350 7.341 7.424 7.240 7.397 459,167 7.3380 1.02%
2024-06-17 0 7.880 7.880 7.920 7.800 8.010 238,000 1,879,860 7.8986 7.276 7.276 7.313 7.203 7.397 257,740 7.2936 -1.25%
2024-06-14 0 7.980 7.930 7.980 7.780 8.010 591,000 4,650,879 7.8695 7.369 7.323 7.369 7.184 7.397 640,019 7.2668 1.27%
2024-06-13 0 7.880 7.850 7.880 7.820 8.070 647,000 5,115,570 7.9066 7.276 7.249 7.276 7.221 7.452 700,663 7.3010 -1.25%
2024-06-12 0 7.980 7.980 8.000 7.840 8.050 1,401,000 11,168,959 7.9721 7.369 7.369 7.387 7.240 7.433 1,517,202 7.3616 -0.99%
2024-06-11 0 8.060 8.050 8.100 7.910 8.250 1,390,000 11,105,776 7.9898 7.443 7.433 7.480 7.304 7.618 1,505,289 7.3778 -2.07%
2024-06-07 0 8.230 8.230 8.270 8.220 8.390 329,000 2,723,910 8.2794 7.600 7.600 7.637 7.590 7.747 356,288 7.6453 -1.20%
2024-06-06 0 8.330 8.280 8.330 8.210 8.460 789,000 6,530,280 8.2767 7.692 7.646 7.692 7.581 7.812 854,441 7.6428 -0.12%
2024-06-05 0 8.340 8.340 8.380 8.300 8.590 1,121,000 9,426,016 8.4086 7.701 7.701 7.738 7.664 7.932 1,213,978 7.7646 -1.53%
2024-06-04 0 8.470 8.470 8.480 8.450 8.720 410,000 3,498,170 8.5321 7.821 7.821 7.831 7.803 8.052 444,006 7.8787 -1.28%
2024-06-03 0 8.580 8.520 8.600 8.400 8.740 568,000 4,899,290 8.6255 7.923 7.867 7.941 7.757 8.071 615,111 7.9649 2.63%
2024-05-31 0 8.360 8.360 8.400 8.360 8.640 941,000 7,955,480 8.4543 7.720 7.720 7.757 7.720 7.978 1,019,048 7.8068 -1.42%
2024-05-30 0 8.480 8.430 8.500 8.440 8.630 222,000 1,887,240 8.5011 7.831 7.784 7.849 7.794 7.969 240,413 7.8500 -0.24%
2024-05-29 0 8.500 8.470 8.500 8.460 8.730 1,082,000 9,275,218 8.5723 7.849 7.821 7.849 7.812 8.061 1,171,743 7.9157 -2.75%
2024-05-28 0 8.740 8.740 8.760 8.690 8.930 427,000 3,755,490 8.7951 8.071 8.071 8.089 8.024 8.246 462,416 8.1215 -1.58%
2024-05-27 0 8.880 8.880 8.950 8.720 9.030 736,000 6,514,790 8.8516 8.200 8.200 8.265 8.052 8.338 797,045 8.1737 -0.89%
2024-05-24 0 8.960 8.950 9.020 8.910 9.120 598,000 5,386,800 9.0080 8.274 8.265 8.329 8.228 8.422 647,599 8.3181 -0.44%
2024-05-23 0 9.000 8.970 9.000 8.950 9.210 490,000 4,436,390 9.0539 8.311 8.283 8.311 8.265 8.505 530,641 8.3604 -2.07%
2024-05-22 0 9.190 9.170 9.190 8.970 9.710 480,000 4,393,263 9.1526 8.486 8.468 8.486 8.283 8.966 519,812 8.4516 2.22%
2024-05-21 0 8.990 8.930 9.040 8.910 9.370 729,000 6,574,360 9.0183 8.301 8.246 8.348 8.228 8.652 789,465 8.3276 -4.06%
2024-05-20 0 9.370 9.370 9.400 9.310 9.560 463,000 4,352,819 9.4013 8.652 8.652 8.680 8.597 8.828 501,402 8.6813 -1.16%
2024-05-17 0 9.480 9.440 9.480 9.360 9.630 816,000 7,762,700 9.5131 8.754 8.717 8.754 8.643 8.892 883,681 8.7845 0.11%
2024-05-16 0 9.470 9.410 9.470 9.350 9.900 1,229,500 11,714,595 9.5279 8.745 8.689 8.745 8.634 9.142 1,331,477 8.7982 -4.25%
2024-05-14 0 9.890 9.860 9.890 9.700 10.02 791,000 7,805,770 9.8682 9.133 9.105 9.133 8.957 9.253 856,607 9.1124 1.44%
2024-05-13 0 9.750 9.740 9.750 9.510 9.800 651,000 6,309,325 9.6917 9.003 8.994 9.003 8.782 9.049 704,995 8.9495 1.04%
2024-05-10 0 9.650 9.650 9.700 9.480 9.740 894,000 8,625,980 9.6487 8.911 8.911 8.957 8.754 8.994 968,150 8.9098 2.99%
2024-05-09 0 9.370 9.370 9.420 9.220 9.450 535,000 5,017,630 9.3787 8.652 8.652 8.699 8.514 8.726 579,374 8.6604 1.96%
2024-05-08 0 9.190 9.190 9.200 9.160 9.300 369,000 3,402,950 9.2221 8.486 8.486 8.495 8.458 8.588 399,606 8.5158 -0.43%
2024-05-07 0 9.230 9.180 9.230 8.900 9.230 954,000 8,637,138 9.0536 8.523 8.477 8.523 8.218 8.523 1,033,127 8.3602 0.98%
2024-05-06 0 9.140 9.070 9.140 9.060 9.450 1,527,000 14,089,790 9.2271 8.440 8.375 8.440 8.366 8.726 1,653,652 8.5204 -1.72%
2024-05-03 0 9.300 9.250 9.300 9.250 9.400 826,000 7,690,887 9.3110 8.588 8.542 8.588 8.542 8.680 894,510 8.5979 -0.53%
2024-05-02 0 9.350 9.320 9.350 9.220 9.480 304,000 2,842,463 9.3502 8.634 8.606 8.634 8.514 8.754 329,214 8.6341 0.97%
2024-04-30 0 9.260 9.220 9.260 9.140 9.290 630,000 5,796,860 9.2014 8.551 8.514 8.551 8.440 8.578 682,253 8.4966 0.54%
2024-04-29 0 9.210 9.210 9.270 9.150 9.360 498,000 4,614,960 9.2670 8.505 8.505 8.560 8.449 8.643 539,305 8.5572 0.78%
2024-04-26 0 9.600 9.550 9.600 9.410 9.670 830,000 7,942,290 9.5690 8.439 8.395 8.439 8.272 8.501 944,182 8.4118 2.67%
2024-04-25 0 9.350 9.350 9.360 9.280 9.540 536,000 5,031,168 9.3865 8.219 8.219 8.228 8.158 8.386 609,737 8.2514 0.21%
2024-04-24 0 9.330 9.300 9.330 9.010 9.510 889,000 8,243,955 9.2733 8.202 8.175 8.202 7.920 8.360 1,011,299 8.1518 3.32%
2024-04-23 0 9.030 9.000 9.030 8.970 9.160 533,000 4,815,692 9.0351 7.938 7.912 7.938 7.885 8.052 606,324 7.9424 -0.77%
2024-04-22 0 9.100 9.100 9.260 9.100 9.560 549,000 5,113,820 9.3148 8.000 8.000 8.140 8.000 8.404 624,525 8.1883 -3.70%
2024-04-19 0 9.450 9.300 9.450 9.050 9.460 541,000 4,979,790 9.2048 8.307 8.175 8.307 7.956 8.316 615,425 8.0916 2.38%
2024-04-18 0 9.230 9.230 9.270 9.230 9.700 705,000 6,543,870 9.2821 8.114 8.114 8.149 8.114 8.527 801,986 8.1596 -0.75%
2024-04-17 0 9.300 9.300 9.380 9.290 9.510 535,000 5,026,805 9.3959 8.175 8.175 8.246 8.167 8.360 608,599 8.2596 -0.85%
2024-04-16 0 9.380 9.300 9.380 9.300 9.420 351,000 3,275,878 9.3330 8.246 8.175 8.246 8.175 8.281 399,287 8.2043 0.00%
2024-04-15 0 9.380 9.380 9.450 9.250 9.620 628,000 5,922,570 9.4308 8.246 8.246 8.307 8.131 8.457 714,393 8.2904 -3.60%
2024-04-12 0 9.730 9.730 9.740 9.670 9.890 446,000 4,349,525 9.7523 8.553 8.553 8.562 8.501 8.694 507,356 8.5729 -1.82%
2024-04-11 0 9.910 9.850 9.910 9.720 9.910 695,000 6,827,460 9.8237 8.712 8.659 8.712 8.545 8.712 790,610 8.6357 0.00%
2024-04-10 0 9.910 9.910 9.970 9.890 10.06 376,000 3,739,292 9.9449 8.712 8.712 8.764 8.694 8.843 427,726 8.7423 -0.60%
2024-04-09 0 9.970 9.940 10.00 9.750 10.00 353,000 3,495,840 9.9032 8.764 8.738 8.791 8.571 8.791 401,562 8.7056 0.71%
2024-04-08 0 9.900 9.850 9.900 9.820 10.06 951,000 9,405,278 9.8899 8.703 8.659 8.703 8.632 8.843 1,081,828 8.6939 0.00%
2024-04-05 0 9.900 9.880 9.960 9.880 10.40 537,000 5,386,620 10.031 8.703 8.685 8.756 8.685 9.142 610,874 8.8179 -5.53%
2024-04-03 0 10.48 10.42 10.48 10.12 10.58 1,401,250 14,514,426 10.358 9.213 9.160 9.213 8.896 9.301 1,594,018 9.1056 1.95%
2024-04-02 0 10.28 10.24 10.28 9.730 10.28 1,625,000 16,385,330 10.083 9.037 9.002 9.037 8.553 9.037 1,848,549 8.8639 5.65%
2024-03-28 0 9.730 9.730 9.810 9.710 10.18 669,000 6,639,850 9.9250 8.553 8.553 8.624 8.536 8.949 761,034 8.7248 -2.01%
2024-03-27 0 9.930 9.930 10.00 9.840 10.20 589,000 5,905,207 10.026 8.729 8.729 8.791 8.650 8.966 670,028 8.8134 0.61%
2024-03-26 0 9.870 9.870 9.940 9.830 10.04 269,000 2,671,293 9.9305 8.676 8.676 8.738 8.641 8.826 306,006 8.7295 -0.30%
2024-03-25 0 9.900 9.890 9.980 9.800 10.34 847,350 8,492,458 10.022 8.703 8.694 8.773 8.615 9.090 963,919 8.8103 -1.79%
2024-03-22 0 10.08 10.02 10.10 9.980 10.36 505,000 5,077,980 10.055 8.861 8.808 8.879 8.773 9.107 574,472 8.8394 -3.08%
2024-03-21 0 10.40 10.28 10.40 10.18 10.48 366,000 3,771,180 10.304 9.142 9.037 9.142 8.949 9.213 416,350 9.0577 1.17%
2024-03-20 0 10.28 10.26 10.28 10.22 10.58 532,000 5,521,680 10.379 9.037 9.019 9.037 8.984 9.301 605,187 9.1239 0.00%
2024-03-19 0 10.28 10.26 10.38 10.06 10.52 1,525,000 15,650,435 10.263 9.037 9.019 9.125 8.843 9.248 1,734,792 9.0215 -2.65%
2024-03-18 0 10.56 10.56 10.64 10.50 10.72 1,479,000 15,678,220 10.601 9.283 9.283 9.353 9.230 9.424 1,682,464 9.3186 0.57%
2024-03-15 0 10.50 10.50 10.56 10.06 10.60 2,242,000 23,302,950 10.394 9.230 9.230 9.283 8.843 9.318 2,550,429 9.1369 4.17%
2024-03-14 0 10.08 10.08 10.10 9.670 10.10 3,296,390 32,768,928 9.9409 8.861 8.861 8.879 8.501 8.879 3,749,871 8.7387 5.44%
2024-03-13 0 9.560 9.560 9.660 9.310 9.680 1,948,000 18,531,599 9.5131 8.404 8.404 8.492 8.184 8.509 2,215,984 8.3627 -0.10%
2024-03-12 0 9.570 9.560 9.590 8.760 9.590 2,297,000 21,503,360 9.3615 8.413 8.404 8.430 7.701 8.430 2,612,996 8.2294 8.75%
2024-03-11 0 8.800 8.790 8.850 8.780 9.050 533,000 4,719,620 8.8548 7.736 7.727 7.780 7.718 7.956 606,324 7.7840 -1.79%
2024-03-08 0 8.960 8.960 9.000 8.780 9.330 3,396,000 30,562,140 8.9995 7.876 7.876 7.912 7.718 8.202 3,863,184 7.9111 2.17%
2024-03-07 0 8.770 8.760 8.850 8.710 9.100 912,000 8,135,870 8.9209 7.709 7.701 7.780 7.657 8.000 1,037,463 7.8421 0.80%
2024-03-06 0 8.700 8.660 8.700 8.580 8.750 1,146,000 9,959,017 8.6902 7.648 7.613 7.648 7.542 7.692 1,303,654 7.6393 -1.14%
2024-03-05 0 8.800 8.740 8.800 8.730 9.020 723,000 6,400,840 8.8532 7.736 7.683 7.736 7.674 7.929 822,462 7.7825 -1.68%
2024-03-04 0 8.950 8.950 9.000 8.710 9.260 1,206,000 10,872,375 9.0152 7.868 7.868 7.912 7.657 8.140 1,371,908 7.9250 3.83%
2024-03-01 0 8.620 8.620 8.680 8.620 8.860 514,000 4,468,960 8.6945 7.578 7.578 7.630 7.578 7.789 584,710 7.6430 -2.38%
2024-02-29 0 8.830 8.830 8.890 8.830 9.010 897,000 7,964,060 8.8786 7.762 7.762 7.815 7.762 7.920 1,020,399 7.8048 -1.78%
2024-02-28 0 8.990 8.900 8.990 8.750 9.040 278,000 2,497,041 8.9822 7.903 7.824 7.903 7.692 7.947 316,244 7.8959 0.00%
2024-02-27 0 8.990 8.930 8.990 8.930 9.190 275,000 2,479,239 9.0154 7.903 7.850 7.903 7.850 8.079 312,831 7.9252 -0.11%
2024-02-26 0 9.000 9.000 9.050 8.860 9.200 285,000 2,558,920 8.9787 7.912 7.912 7.956 7.789 8.087 324,207 7.8929 -2.70%
2024-02-23 0 9.250 9.180 9.250 9.010 9.260 604,000 5,526,990 9.1506 8.131 8.070 8.131 7.920 8.140 687,092 8.0440 2.55%
2024-02-22 0 9.020 8.960 9.050 8.880 9.020 271,000 2,420,980 8.9335 7.929 7.876 7.956 7.806 7.929 308,281 7.8532 1.35%
2024-02-21 0 8.900 8.900 8.910 8.750 8.920 472,000 4,166,030 8.8263 7.824 7.824 7.832 7.692 7.841 536,932 7.7589 0.00%
2024-02-20 0 8.900 8.850 8.900 8.500 8.980 433,000 3,845,949 8.8821 7.824 7.780 7.824 7.472 7.894 492,567 7.8080 0.00%
2024-02-19 0 8.900 8.870 8.920 8.400 8.970 598,000 5,254,590 8.7869 7.824 7.797 7.841 7.384 7.885 680,266 7.7243 6.46%
2024-02-16 0 8.360 8.360 8.440 8.130 8.460 416,000 3,454,370 8.3038 7.349 7.349 7.419 7.147 7.437 473,229 7.2996 3.21%
2024-02-15 0 8.100 8.100 8.130 7.990 8.140 124,000 999,390 8.0596 7.120 7.120 7.147 7.024 7.156 141,059 7.0849 0.87%
2024-02-14 0 8.030 8.020 8.080 7.880 8.080 175,000 1,397,160 7.9838 7.059 7.050 7.103 6.927 7.103 199,075 7.0183 0.12%
2024-02-09 0 8.020 7.970 8.020 7.940 8.100 177,000 1,415,120 7.9950 7.050 7.006 7.050 6.980 7.120 201,350 7.0282 0.00%
2024-02-08 0 8.020 8.020 8.100 7.950 8.130 120,000 963,760 8.0313 7.050 7.050 7.120 6.989 7.147 136,508 7.0601 -0.12%
2024-02-07 0 8.030 8.010 8.050 7.810 8.140 414,000 3,325,980 8.0338 7.059 7.041 7.076 6.866 7.156 470,953 7.0622 0.50%
2024-02-06 0 7.990 7.970 8.000 7.650 7.990 274,000 2,157,797 7.8752 7.024 7.006 7.033 6.725 7.024 311,694 6.9228 5.55%
2024-02-05 0 7.570 7.570 7.590 7.510 7.650 245,000 1,858,295 7.5849 6.655 6.655 6.672 6.602 6.725 278,704 6.6676 -3.07%
2024-02-02 0 7.810 7.810 7.850 7.770 8.110 268,000 2,129,162 7.9446 6.866 6.866 6.901 6.830 7.129 304,868 6.9839 1.03%
2024-02-01 0 7.730 7.730 7.870 7.580 8.070 444,000 3,483,001 7.8446 6.795 6.795 6.918 6.663 7.094 505,081 6.8959 -2.03%
2024-01-31 0 7.890 7.790 7.890 7.780 8.110 224,000 1,783,819 7.9635 6.936 6.848 6.936 6.839 7.129 254,815 7.0004 -2.59%
2024-01-30 0 8.100 8.020 8.100 8.030 8.280 437,000 3,551,810 8.1277 7.120 7.050 7.120 7.059 7.279 497,118 7.1448 -1.34%
2024-01-29 0 8.210 8.210 8.220 7.950 8.250 414,000 3,361,820 8.1203 7.217 7.217 7.226 6.989 7.252 470,953 7.1383 3.27%
2024-01-26 0 7.950 7.950 8.000 7.700 8.120 374,000 2,949,270 7.8857 6.989 6.989 7.033 6.769 7.138 425,451 6.9321 -0.13%
2024-01-25 0 7.960 7.950 8.000 7.820 8.150 811,561 6,479,214 7.9836 6.997 6.989 7.033 6.874 7.164 923,206 7.0182 2.31%
2024-01-24 0 7.780 7.780 7.830 7.580 7.860 388,000 3,010,600 7.7593 6.839 6.839 6.883 6.663 6.909 441,377 6.8209 2.77%
2024-01-23 0 7.570 7.570 7.620 7.500 7.700 372,000 2,837,927 7.6288 6.655 6.655 6.698 6.593 6.769 423,176 6.7063 0.93%
2024-01-22 0 7.500 7.500 7.530 7.350 7.730 506,000 3,797,591 7.5051 6.593 6.593 6.619 6.461 6.795 575,610 6.5975 -2.98%
2024-01-19 0 7.730 7.720 7.730 7.620 7.920 210,000 1,619,116 7.7101 6.795 6.786 6.795 6.698 6.962 238,889 6.7777 -2.40%
2024-01-18 0 7.920 7.910 7.940 7.570 7.950 680,000 5,285,067 7.7722 6.962 6.953 6.980 6.655 6.989 773,547 6.8323 3.39%
2024-01-17 0 7.660 7.610 7.660 7.560 8.000 979,000 7,550,941 7.7129 6.734 6.690 6.734 6.646 7.033 1,113,680 6.7802 -3.89%
2024-01-16 0 7.970 7.880 7.980 7.850 8.000 577,000 4,558,902 7.9010 7.006 6.927 7.015 6.901 7.033 656,377 6.9456 1.53%
2024-01-15 0 7.850 7.840 7.940 7.800 8.000 225,000 1,780,242 7.9122 6.901 6.892 6.980 6.857 7.033 255,953 6.9553 0.13%
2024-01-12 0 7.840 7.820 7.840 7.720 7.850 103,000 806,200 7.8272 6.892 6.874 6.892 6.786 6.901 117,170 6.8806 0.51%
2024-01-11 0 7.800 7.790 7.870 7.710 7.950 281,000 2,209,920 7.8645 6.857 6.848 6.918 6.778 6.989 319,657 6.9134 1.30%
2024-01-10 0 7.700 7.700 7.750 7.660 7.960 397,000 3,068,400 7.7290 6.769 6.769 6.813 6.734 6.997 451,615 6.7943 -2.04%
2024-01-09 0 7.860 7.800 7.860 7.680 7.880 439,000 3,427,935 7.8085 6.909 6.857 6.909 6.751 6.927 499,393 6.8642 2.34%
2024-01-08 0 7.680 7.600 7.690 7.610 7.830 706,000 5,449,339 7.7186 6.751 6.681 6.760 6.690 6.883 803,124 6.7852 -0.65%
2024-01-05 0 7.730 7.700 7.730 7.580 7.900 559,000 4,292,855 7.6795 6.795 6.769 6.795 6.663 6.945 635,901 6.7508 -2.28%
2024-01-04 0 7.910 7.900 7.910 7.610 8.000 783,000 6,114,177 7.8087 6.953 6.945 6.953 6.690 7.033 890,716 6.8643 3.94%
2024-01-03 0 7.610 7.610 7.680 7.390 7.740 945,000 7,200,821 7.6199 6.690 6.690 6.751 6.496 6.804 1,075,003 6.6984 2.98%
2024-01-02 0 7.390 7.330 7.390 7.220 7.460 248,800 1,827,316 7.3445 6.496 6.444 6.496 6.347 6.558 283,027 6.4563 1.65%
2023-12-29 0 7.270 7.270 7.300 7.100 7.440 385,000 2,809,390 7.2971 6.391 6.391 6.417 6.241 6.540 437,964 6.4147 1.96%
2023-12-28 0 7.130 7.130 7.250 6.900 7.280 431,000 3,093,080 7.1765 6.268 6.268 6.373 6.066 6.400 490,292 6.3086 3.33%
2023-12-27 0 6.900 6.870 6.900 6.650 6.900 336,686 2,300,954 6.8341 6.066 6.039 6.066 5.846 6.066 383,003 6.0077 2.22%
2023-12-22 0 6.750 6.640 6.750 6.610 6.820 703,000 4,709,520 6.6992 5.934 5.837 5.934 5.811 5.995 799,711 5.8890 -1.32%
2023-12-21 0 6.840 6.830 6.850 6.820 6.950 59,000 405,970 6.8808 6.013 6.004 6.022 5.995 6.110 67,117 6.0487 -1.87%
2023-12-20 0 6.970 6.940 6.970 6.860 6.990 174,000 1,205,405 6.9276 6.127 6.101 6.127 6.030 6.145 197,937 6.0898 1.75%
2023-12-19 0 6.850 6.830 6.940 6.830 7.000 165,000 1,137,250 6.8924 6.022 6.004 6.101 6.004 6.153 187,699 6.0589 -2.42%
2023-12-18 0 7.020 6.980 7.020 6.840 7.070 211,000 1,481,400 7.0209 6.171 6.136 6.171 6.013 6.215 240,027 6.1718 2.48%
2023-12-15 0 6.850 6.850 6.930 6.790 7.020 806,000 5,541,575 6.8754 6.022 6.022 6.092 5.969 6.171 916,880 6.0439 -1.44%
2023-12-14 0 6.950 6.920 6.950 6.840 6.950 114,000 787,790 6.9104 6.110 6.083 6.110 6.013 6.110 129,683 6.0747 -0.71%
2023-12-13 0 7.000 7.000 7.010 6.880 7.110 440,000 3,071,320 6.9803 6.153 6.153 6.162 6.048 6.250 500,530 6.1361 -1.27%
2023-12-12 0 7.090 7.050 7.090 6.930 7.100 381,000 2,678,270 7.0296 6.233 6.197 6.233 6.092 6.241 433,414 6.1795 2.75%
2023-12-11 0 6.900 6.900 6.920 6.720 6.940 238,000 1,625,020 6.8278 6.066 6.066 6.083 5.907 6.101 270,741 6.0021 -0.14%
2023-12-08 0 6.910 6.800 6.910 6.810 7.120 490,000 3,418,730 6.9770 6.074 5.978 6.074 5.986 6.259 557,409 6.1333 0.14%
2023-12-07 0 6.900 6.900 6.960 6.760 6.940 331,000 2,274,910 6.8728 6.066 6.066 6.118 5.942 6.101 376,535 6.0417 1.02%
2023-12-06 0 6.830 6.830 6.920 6.820 7.070 281,000 1,953,390 6.9516 6.004 6.004 6.083 5.995 6.215 319,657 6.1109 -0.29%
2023-12-05 0 6.850 6.760 6.850 6.740 6.910 302,000 2,060,720 6.8236 6.022 5.942 6.022 5.925 6.074 343,546 5.9984 -0.72%
2023-12-04 0 6.900 6.830 6.900 6.810 6.990 202,000 1,393,790 6.9000 6.066 6.004 6.066 5.986 6.145 229,789 6.0655 1.47%
2023-12-01 0 6.800 6.800 6.880 6.730 6.900 451,500 3,075,645 6.8121 5.978 5.978 6.048 5.916 6.066 513,612 5.9883 1.34%
2023-11-30 0 6.710 6.710 6.820 6.700 7.080 763,596 5,186,893 6.7927 5.899 5.899 5.995 5.890 6.224 868,643 5.9713 -2.04%
2023-11-29 0 6.850 6.850 6.860 6.820 7.100 320,000 2,211,880 6.9121 6.022 6.022 6.030 5.995 6.241 364,022 6.0762 -2.84%
2023-11-28 0 7.050 7.050 7.150 7.050 7.120 230,098 1,627,490 7.0730 6.197 6.197 6.285 6.197 6.259 261,752 6.2177 -0.14%
2023-11-27 0 7.060 7.030 7.060 7.030 7.120 209,000 1,479,890 7.0808 6.206 6.180 6.206 6.180 6.259 237,752 6.2245 0.00%
2023-11-24 0 7.060 6.980 7.060 6.940 7.100 66,000 465,240 7.0491 6.206 6.136 6.206 6.101 6.241 75,080 6.1966 0.71%
2023-11-23 0 7.010 6.950 7.020 6.950 7.020 161,000 1,126,570 6.9973 6.162 6.110 6.171 6.110 6.171 183,149 6.1511 0.43%
2023-11-22 0 6.980 6.970 7.030 6.980 7.050 20,000 140,380 7.0190 6.136 6.127 6.180 6.136 6.197 22,751 6.1702 -0.43%
2023-11-21 0 7.010 6.960 7.100 7.010 7.250 323,000 2,301,934 7.1267 6.162 6.118 6.241 6.162 6.373 367,435 6.2649 -0.71%
2023-11-20 0 7.060 7.050 7.060 6.970 7.120 722,000 5,102,890 7.0677 6.206 6.197 6.206 6.127 6.259 821,325 6.2130 2.02%
2023-11-17 0 6.920 6.850 6.920 6.840 6.930 81,000 557,190 6.8789 6.083 6.022 6.083 6.013 6.092 92,143 6.0470 -0.29%
2023-11-16 0 6.940 6.880 6.950 6.860 7.110 150,000 1,037,620 6.9175 6.101 6.048 6.110 6.030 6.250 170,635 6.0809 0.00%
2023-11-15 0 6.940 6.920 6.940 6.830 6.990 121,000 837,320 6.9200 6.101 6.083 6.101 6.004 6.145 137,646 6.0831 1.76%
2023-11-14 0 6.820 6.820 6.920 6.760 6.900 240,000 1,640,430 6.8351 5.995 5.995 6.083 5.942 6.066 273,017 6.0085 0.74%
2023-11-13 0 6.770 6.720 6.770 6.610 6.830 257,000 1,730,190 6.7323 5.951 5.907 5.951 5.811 6.004 292,355 5.9181 1.20%
2023-11-10 0 6.690 6.690 6.700 6.550 6.700 212,000 1,412,180 6.6612 5.881 5.881 5.890 5.758 5.890 241,165 5.8557 -0.74%
2023-11-09 0 6.740 6.740 6.780 6.690 6.990 652,000 4,449,065 6.8237 5.925 5.925 5.960 5.881 6.145 741,695 5.9985 -3.58%
2023-11-08 0 6.990 6.990 7.040 6.960 7.190 585,000 4,118,600 7.0403 6.145 6.145 6.189 6.118 6.320 665,478 6.1889 -2.10%
2023-11-07 0 7.140 7.060 7.150 7.020 7.260 122,000 869,690 7.1286 6.277 6.206 6.285 6.171 6.382 138,783 6.2665 -2.19%
2023-11-06 0 7.300 7.260 7.310 7.130 7.300 278,000 2,004,980 7.2122 6.417 6.382 6.426 6.268 6.417 316,244 6.3400 3.99%
2023-11-03 0 7.020 7.020 7.090 6.970 7.120 279,000 1,966,510 7.0484 6.171 6.171 6.233 6.127 6.259 317,382 6.1960 -0.43%
2023-11-02 0 7.050 7.020 7.060 6.950 7.130 282,000 1,985,180 7.0396 6.197 6.171 6.206 6.110 6.268 320,794 6.1883 1.15%
2023-11-01 0 6.970 6.940 6.970 6.900 7.060 271,000 1,886,260 6.9604 6.127 6.101 6.127 6.066 6.206 308,281 6.1186 0.58%
2023-10-31 0 6.930 6.930 7.010 6.900 7.220 543,100 3,858,731 7.1050 6.092 6.092 6.162 6.066 6.347 617,814 6.2458 -3.88%
2023-10-30 0 7.210 7.200 7.210 7.140 7.400 186,000 1,343,611 7.2237 6.338 6.329 6.338 6.277 6.505 211,588 6.3501 1.41%
2023-10-27 0 7.110 7.110 7.200 6.970 7.320 457,000 3,297,830 7.2163 6.250 6.250 6.329 6.127 6.435 519,869 6.3436 -0.14%
2023-10-26 0 7.120 7.040 7.120 6.970 7.150 322,000 2,266,700 7.0394 6.259 6.189 6.259 6.127 6.285 366,297 6.1881 -1.11%
2023-10-25 0 7.200 7.110 7.210 7.050 7.300 237,000 1,694,830 7.1512 6.329 6.250 6.338 6.197 6.417 269,604 6.2864 0.70%
2023-10-24 0 7.150 7.120 7.150 7.120 7.290 293,000 2,102,875 7.1770 6.285 6.259 6.285 6.259 6.408 333,308 6.3091 -1.92%
2023-10-20 0 7.290 7.290 7.310 7.210 7.630 281,200 2,053,263 7.3018 6.408 6.408 6.426 6.338 6.707 319,884 6.4188 -2.54%
2023-10-19 0 7.480 7.370 7.500 7.310 7.510 234,000 1,734,090 7.4106 6.575 6.479 6.593 6.426 6.602 266,191 6.5145 -0.27%
2023-10-18 0 7.500 7.500 7.590 7.500 7.620 260,000 1,966,295 7.5627 6.593 6.593 6.672 6.593 6.698 295,768 6.6481 -1.06%
2023-10-17 0 7.580 7.550 7.630 7.530 7.650 89,000 676,400 7.6000 6.663 6.637 6.707 6.619 6.725 101,244 6.6809 0.00%
2023-10-16 0 7.580 7.510 7.590 7.500 7.730 66,000 497,490 7.5377 6.663 6.602 6.672 6.593 6.795 75,080 6.6262 0.40%
2023-10-13 0 7.550 7.550 7.640 7.550 7.680 157,000 1,195,526 7.6148 6.637 6.637 6.716 6.637 6.751 178,598 6.6939 -1.69%
2023-10-12 0 7.680 7.680 7.730 7.680 7.970 120,000 930,520 7.7543 6.751 6.751 6.795 6.751 7.006 136,508 6.8166 0.00%
2023-10-11 0 7.680 7.680 7.740 7.610 7.750 249,000 1,911,880 7.6782 6.751 6.751 6.804 6.690 6.813 283,255 6.7497 0.26%
2023-10-10 0 7.660 7.660 7.700 7.560 7.690 61,000 465,400 7.6295 6.734 6.734 6.769 6.646 6.760 69,392 6.7069 0.79%
2023-10-09 0 7.600 7.580 7.670 7.550 7.710 15,000 114,140 7.6093 6.681 6.663 6.742 6.637 6.778 17,064 6.6891 0.00%
2023-10-06 0 7.600 7.560 7.600 7.480 7.600 33,000 249,130 7.5494 6.681 6.646 6.681 6.575 6.681 37,540 6.6364 1.33%
2023-10-05 0 7.500 7.500 7.530 7.310 7.640 50,000 373,370 7.4674 6.593 6.593 6.619 6.426 6.716 56,878 6.5644 0.94%
2023-10-04 0 7.430 7.400 7.480 7.390 7.600 155,000 1,158,700 7.4755 6.531 6.505 6.575 6.496 6.681 176,323 6.5715 -2.49%
2023-10-03 0 7.620 7.590 7.650 7.540 7.800 134,000 1,020,330 7.6144 6.698 6.672 6.725 6.628 6.857 152,434 6.6936 -2.68%
2023-09-29 0 7.830 7.750 7.840 7.700 7.840 123,000 954,234 7.7580 6.883 6.813 6.892 6.769 6.892 139,921 6.8198 0.38%
2023-09-28 0 7.800 7.750 7.800 7.600 7.800 154,000 1,187,901 7.7136 6.857 6.813 6.857 6.681 6.857 175,186 6.7808 0.52%
2023-09-27 0 7.760 7.770 7.810 7.730 7.910 270,771 2,120,580 7.8316 6.822 6.830 6.866 6.795 6.953 308,021 6.8845 1.97%
2023-09-26 0 7.610 7.610 7.710 7.460 7.700 469,000 3,576,650 7.6261 6.690 6.690 6.778 6.558 6.769 533,520 6.7039 -0.52%
2023-09-25 0 7.650 7.630 7.700 7.470 7.700 377,000 2,865,743 7.6014 6.725 6.707 6.769 6.567 6.769 428,863 6.6822 2.14%
2023-09-22 0 7.490 7.450 7.490 7.210 7.490 127,000 939,160 7.3950 6.584 6.549 6.584 6.338 6.584 144,471 6.5007 3.17%
2023-09-21 0 7.260 7.260 7.330 7.040 7.320 512,200 3,694,858 7.2137 6.382 6.382 6.444 6.189 6.435 582,663 6.3413 1.68%
2023-09-20 0 7.140 7.140 7.170 6.940 7.220 186,000 1,323,620 7.1162 6.277 6.277 6.303 6.101 6.347 211,588 6.2557 -0.28%
2023-09-19 0 7.160 7.040 7.160 7.100 7.300 206,000 1,481,310 7.1908 6.294 6.189 6.294 6.241 6.417 234,339 6.3212 -0.42%
2023-09-18 0 7.190 7.190 7.210 6.890 7.300 742,000 5,333,430 7.1879 6.320 6.320 6.338 6.057 6.417 844,076 6.3187 3.30%
2023-09-15 0 6.960 6.950 6.980 6.960 7.180 1,073,000 7,593,130 7.0765 6.118 6.110 6.136 6.118 6.312 1,220,611 6.2208 -2.93%
2023-09-14 0 7.170 7.150 7.200 7.040 7.200 123,000 876,330 7.1246 6.303 6.285 6.329 6.189 6.329 139,921 6.2630 0.99%
2023-09-13 0 7.100 7.100 7.130 7.100 7.430 450,000 3,253,310 7.2296 6.241 6.241 6.268 6.241 6.531 511,906 6.3553 -4.57%
2023-09-12 0 7.440 7.440 7.490 7.430 7.640 127,000 956,530 7.5317 6.540 6.540 6.584 6.531 6.716 144,471 6.6209 -3.65%
2023-09-11 0 7.840 7.800 7.840 7.620 7.880 165,000 1,288,880 7.8114 6.788 6.754 6.788 6.598 6.823 190,567 6.7634 2.08%
2023-09-07 0 7.680 7.680 7.730 7.660 7.810 161,000 1,239,540 7.6990 6.650 6.650 6.693 6.632 6.762 185,947 6.6661 -0.78%
2023-09-06 0 7.740 7.730 7.820 7.620 7.850 199,000 1,535,097 7.7141 6.702 6.693 6.771 6.598 6.797 229,835 6.6791 0.91%
2023-09-05 0 7.670 7.670 7.690 7.650 7.910 250,000 1,932,801 7.7312 6.641 6.641 6.658 6.624 6.849 288,738 6.6940 -2.66%
2023-09-04 0 7.880 7.840 7.900 7.710 7.900 242,000 1,895,080 7.8309 6.823 6.788 6.840 6.676 6.840 279,498 6.7803 1.68%
2023-08-31 0 7.750 7.750 7.800 7.410 7.850 320,000 2,450,680 7.6584 6.710 6.710 6.754 6.416 6.797 369,585 6.6309 3.47%
2023-08-30 0 7.490 7.490 7.540 7.410 7.670 632,000 4,759,650 7.5311 6.485 6.485 6.528 6.416 6.641 729,930 6.5207 0.94%
2023-08-29 0 7.420 7.410 7.470 7.120 7.470 574,000 4,161,530 7.2501 6.425 6.416 6.468 6.165 6.468 662,942 6.2774 2.77%
2023-08-28 0 7.220 7.210 7.310 7.220 7.550 350,000 2,585,215 7.3863 6.251 6.243 6.329 6.251 6.537 404,233 6.3954 -1.50%
2023-08-25 0 7.330 7.280 7.310 7.270 7.500 199,000 1,464,050 7.3570 6.347 6.303 6.329 6.295 6.494 229,835 6.3700 -0.54%
2023-08-24 0 7.370 7.370 7.390 7.160 7.490 449,000 3,316,470 7.3863 6.381 6.381 6.399 6.199 6.485 518,573 6.3954 3.22%
2023-08-23 0 7.140 7.130 7.190 7.010 7.240 233,060 1,660,219 7.1236 6.182 6.173 6.225 6.070 6.269 269,173 6.1678 -0.83%
2023-08-22 0 7.200 7.150 7.200 7.020 7.340 426,000 3,029,440 7.1114 6.234 6.191 6.234 6.078 6.355 492,010 6.1573 1.27%
2023-08-21 0 7.110 7.110 7.160 7.000 7.230 479,000 3,406,510 7.1117 6.156 6.156 6.199 6.061 6.260 553,222 6.1576 -1.66%
2023-08-18 0 7.230 7.190 7.230 7.190 7.460 283,000 2,058,700 7.2746 6.260 6.225 6.260 6.225 6.459 326,851 6.2986 -2.56%
2023-08-17 0 7.420 7.330 7.470 7.300 7.420 292,000 2,141,010 7.3322 6.425 6.347 6.468 6.321 6.425 337,246 6.3485 0.00%
2023-08-16 0 7.420 7.290 7.420 7.290 7.510 248,000 1,831,340 7.3844 6.425 6.312 6.425 6.312 6.502 286,428 6.3937 -0.93%
2023-08-15 0 7.490 7.440 7.490 7.210 7.590 533,000 3,957,569 7.4251 6.485 6.442 6.485 6.243 6.572 615,589 6.4289 3.74%
2023-08-14 0 7.220 7.210 7.220 7.190 7.350 637,000 4,608,793 7.2352 6.251 6.243 6.251 6.225 6.364 735,704 6.2645 -2.43%
2023-08-11 0 7.400 7.350 7.400 7.330 7.800 1,228,000 9,233,270 7.5189 6.407 6.364 6.407 6.347 6.754 1,418,281 6.5102 -2.89%
2023-08-10 0 7.620 7.570 7.620 7.500 8.060 1,953,000 15,041,780 7.7019 6.598 6.554 6.598 6.494 6.979 2,255,621 6.6686 -4.99%
2023-08-09 0 8.020 8.000 8.020 7.850 8.200 968,000 7,774,589 8.0316 6.944 6.927 6.944 6.797 7.100 1,117,994 6.9541 1.65%
2023-08-08 0 7.890 7.880 7.890 7.840 8.360 1,146,000 9,223,000 8.0480 6.831 6.823 6.831 6.788 7.238 1,323,575 6.9682 -5.62%
2023-08-07 0 8.360 8.360 8.380 8.280 8.900 691,000 5,918,870 8.5657 7.238 7.238 7.256 7.169 7.706 798,072 7.4165 -5.54%
2023-08-04 0 8.850 8.800 8.860 8.640 9.030 420,000 3,700,165 8.8099 7.663 7.619 7.671 7.481 7.819 485,080 7.6280 -0.56%
2023-08-03 0 8.900 8.900 8.950 8.510 9.090 694,000 6,155,145 8.8691 7.706 7.706 7.749 7.368 7.870 801,537 7.6792 4.09%
2023-08-02 0 8.550 8.430 8.550 8.250 8.590 162,000 1,369,950 8.4565 7.403 7.299 7.403 7.143 7.438 187,102 7.3219 3.01%
2023-08-01 0 8.300 8.300 8.470 8.300 8.660 216,000 1,818,100 8.4171 7.186 7.186 7.334 7.186 7.498 249,470 7.2879 -3.15%
2023-07-31 0 8.570 8.500 8.580 8.050 8.610 454,000 3,841,870 8.4623 7.420 7.360 7.429 6.970 7.455 524,348 7.3269 6.46%
2023-07-28 0 8.050 8.050 8.200 8.030 8.270 195,000 1,595,724 8.1832 6.970 6.970 7.100 6.953 7.160 225,216 7.0853 -1.47%
2023-07-27 0 8.170 8.170 8.260 8.090 8.500 204,000 1,680,350 8.2370 7.074 7.074 7.152 7.005 7.360 235,610 7.1319 -2.51%
2023-07-26 0 8.380 8.150 8.380 8.380 8.380 3,000 25,140 8.3800 7.256 7.057 7.256 7.256 7.256 3,465 7.2557 0.00%
2023-07-25 0 8.380 8.200 8.380 8.000 8.380 252,860 2,065,748 8.1695 7.256 7.100 7.256 6.927 7.256 292,041 7.0735 3.71%
2023-07-24 0 8.080 8.010 8.090 7.850 8.100 184,000 1,473,330 8.0072 6.996 6.935 7.005 6.797 7.013 212,511 6.9330 1.38%
2023-07-21 0 7.970 7.960 8.140 7.890 8.140 219,000 1,756,870 8.0222 6.901 6.892 7.048 6.831 7.048 252,934 6.9459 -2.21%
2023-07-20 0 8.150 8.050 8.150 8.000 8.300 247,000 2,006,013 8.1215 7.057 6.970 7.057 6.927 7.186 285,273 7.0319 0.00%
2023-07-19 0 8.150 8.000 8.150 7.800 8.260 656,100 5,215,488 7.9492 7.057 6.927 7.057 6.754 7.152 757,764 6.8827 0.62%
2023-07-18 0 8.100 8.030 8.120 8.000 8.240 313,000 2,541,244 8.1190 7.013 6.953 7.031 6.927 7.134 361,500 7.0297 -2.41%
2023-07-14 0 8.300 8.300 8.400 8.230 8.500 136,000 1,137,118 8.3612 7.186 7.186 7.273 7.126 7.360 157,073 7.2394 -1.07%
2023-07-13 0 8.390 8.390 8.440 8.200 8.500 228,000 1,918,215 8.4132 7.264 7.264 7.308 7.100 7.360 263,329 7.2845 2.32%
2023-07-12 0 8.200 8.140 8.200 8.200 8.730 190,000 1,616,955 8.5103 7.100 7.048 7.100 7.100 7.559 219,441 7.3685 -6.18%
2023-07-11 0 8.740 8.640 8.740 8.550 8.800 93,000 814,188 8.7547 7.567 7.481 7.567 7.403 7.619 107,411 7.5801 2.22%
2023-07-10 0 8.550 8.540 8.810 8.550 8.840 103,000 888,162 8.6229 7.403 7.394 7.628 7.403 7.654 118,960 7.4661 -0.58%
2023-07-07 0 8.600 8.600 8.720 8.550 8.740 168,000 1,452,570 8.6463 7.446 7.446 7.550 7.403 7.567 194,032 7.4862 -1.71%
2023-07-06 0 8.750 8.750 8.780 8.540 8.820 311,000 2,695,570 8.6674 7.576 7.576 7.602 7.394 7.637 359,190 7.5046 -0.34%
2023-07-05 0 8.780 8.670 8.810 8.710 8.950 76,000 670,110 8.8172 7.602 7.507 7.628 7.541 7.749 87,776 7.6343 -1.90%
2023-07-04 0 8.950 8.920 8.950 8.660 8.950 214,000 1,903,800 8.8963 7.749 7.723 7.749 7.498 7.749 247,160 7.7027 3.35%
2023-07-03 0 8.660 8.660 8.860 8.660 8.950 317,000 2,786,298 8.7896 7.498 7.498 7.671 7.498 7.749 366,120 7.6103 -1.93%
2023-06-30 0 8.830 8.770 8.830 8.630 8.890 236,000 2,071,140 8.7760 7.645 7.593 7.645 7.472 7.697 272,569 7.5986 1.26%
2023-06-29 0 8.720 8.710 8.830 8.700 8.850 133,200 1,167,048 8.7616 7.550 7.541 7.645 7.533 7.663 153,840 7.5861 -0.34%
2023-06-28 0 8.750 8.700 8.750 8.540 8.810 119,000 1,029,660 8.6526 7.576 7.533 7.576 7.394 7.628 137,439 7.4917 -0.91%
2023-06-27 0 8.830 8.810 8.900 8.650 8.940 120,000 1,057,990 8.8166 7.645 7.628 7.706 7.489 7.741 138,594 7.6337 3.27%
2023-06-26 0 8.550 8.540 8.620 8.300 8.710 203,000 1,736,700 8.5552 7.403 7.394 7.464 7.186 7.541 234,455 7.4074 3.01%
2023-06-23 0 8.300 8.300 8.350 8.120 8.550 906,000 7,487,230 8.2641 7.186 7.186 7.230 7.031 7.403 1,046,387 7.1553 -2.92%
2023-06-21 0 8.550 8.550 8.570 8.500 8.630 168,000 1,437,004 8.5536 7.403 7.403 7.420 7.360 7.472 194,032 7.4060 -1.72%
2023-06-20 0 8.700 8.620 8.710 8.550 8.830 149,000 1,293,254 8.6796 7.533 7.464 7.541 7.403 7.645 172,088 7.5151 -2.25%
2023-06-19 0 8.900 8.800 8.910 8.800 8.950 81,000 717,729 8.8609 7.706 7.619 7.715 7.619 7.749 93,551 7.6721 -0.11%
2023-06-16 0 8.910 8.900 8.980 8.620 8.980 501,000 4,436,050 8.8544 7.715 7.706 7.775 7.464 7.775 578,631 7.6665 2.30%
2023-06-15 0 8.710 8.710 8.760 8.530 8.890 321,000 2,781,206 8.6642 7.541 7.541 7.585 7.386 7.697 370,740 7.5018 -2.02%
2023-06-14 0 8.890 8.710 8.890 8.700 9.060 239,000 2,128,345 8.9052 7.697 7.541 7.697 7.533 7.844 276,034 7.7105 0.91%
2023-06-13 0 8.810 8.800 8.880 8.800 9.030 319,000 2,847,130 8.9252 7.628 7.619 7.689 7.619 7.819 368,430 7.7277 -1.01%
2023-06-12 0 8.900 8.900 8.930 8.800 9.010 102,000 907,480 8.8969 7.706 7.706 7.732 7.619 7.801 117,805 7.7032 -1.87%
2023-06-09 0 9.070 9.000 9.080 8.660 9.100 309,111 2,788,500 9.0210 7.853 7.793 7.862 7.498 7.879 357,008 7.8107 0.67%
2023-06-08 0 9.010 8.900 9.010 8.570 9.020 348,000 3,088,710 8.8756 7.801 7.706 7.801 7.420 7.810 401,923 7.6848 2.04%
2023-06-07 0 8.830 8.770 8.980 8.770 9.030 454,000 4,046,160 8.9122 7.645 7.593 7.775 7.593 7.819 524,348 7.7166 0.68%
2023-06-06 0 8.770 8.690 8.770 8.460 8.830 577,000 5,032,920 8.7226 7.593 7.524 7.593 7.325 7.645 666,407 7.5523 1.62%
2023-06-05 0 8.630 8.600 8.630 8.400 8.630 205,000 1,743,850 8.5066 7.472 7.446 7.472 7.273 7.472 236,765 7.3653 0.70%
2023-06-02 0 8.570 8.520 8.570 8.400 8.610 287,000 2,440,220 8.5025 7.420 7.377 7.420 7.273 7.455 331,471 7.3618 0.59%
2023-06-01 0 8.520 8.480 8.520 8.230 8.790 381,000 3,214,358 8.4366 7.377 7.342 7.377 7.126 7.611 440,037 7.3047 -0.93%
2023-05-31 0 8.600 8.600 8.730 8.600 8.840 396,000 3,429,970 8.6615 7.446 7.446 7.559 7.446 7.654 457,361 7.4995 -2.38%
2023-05-30 0 8.810 8.810 8.840 8.550 8.860 353,000 3,094,986 8.7677 7.628 7.628 7.654 7.403 7.671 407,698 7.5914 -0.23%
2023-05-29 0 8.830 8.770 8.830 8.710 9.040 228,000 2,019,600 8.8579 7.645 7.593 7.645 7.541 7.827 263,329 7.6695 0.34%
2023-05-25 0 8.800 8.800 8.840 8.420 9.040 532,900 4,653,954 8.7333 7.619 7.619 7.654 7.290 7.827 615,474 7.5616 -2.87%
2023-05-24 0 9.060 9.010 9.060 8.670 9.350 356,000 3,236,290 9.0907 7.844 7.801 7.844 7.507 8.096 411,163 7.8711 -3.10%
2023-05-23 0 9.350 9.350 9.410 9.310 9.550 380,000 3,575,000 9.4079 8.096 8.096 8.148 8.061 8.269 438,882 8.1457 -1.58%
2023-05-22 0 9.500 9.390 9.500 9.070 9.500 627,000 5,883,065 9.3829 8.225 8.130 8.225 7.853 8.225 724,155 8.1240 2.93%
2023-05-19 0 9.230 9.220 9.270 9.120 9.290 112,000 1,028,022 9.1788 7.992 7.983 8.026 7.896 8.044 129,355 7.9473 0.22%
2023-05-18 0 9.210 9.150 9.210 9.030 9.280 398,000 3,634,920 9.1330 7.974 7.922 7.974 7.819 8.035 459,671 7.9077 -1.29%
2023-05-17 0 9.330 9.240 9.370 9.200 9.560 260,000 2,429,560 9.3445 8.078 8.000 8.113 7.966 8.277 300,288 8.0908 -1.79%
2023-05-16 0 9.500 9.500 9.580 9.490 9.700 617,000 5,902,592 9.5666 8.225 8.225 8.295 8.217 8.399 712,605 8.2831 -2.16%
2023-05-15 0 9.710 9.640 9.710 9.260 9.710 956,500 9,143,255 9.5591 8.407 8.347 8.407 8.018 8.407 1,104,712 8.2766 4.63%
2023-05-12 0 9.280 9.240 9.330 9.150 9.350 382,000 3,528,860 9.2379 8.035 8.000 8.078 7.922 8.096 441,192 7.9985 -0.22%
2023-05-11 0 9.300 9.210 9.300 9.170 9.500 302,000 2,803,480 9.2830 8.052 7.974 8.052 7.940 8.225 348,796 8.0376 -1.48%
2023-05-10 0 9.440 9.380 9.440 9.310 9.590 462,990 4,357,371 9.4114 8.173 8.122 8.173 8.061 8.303 534,731 8.1487 1.83%
2023-05-09 0 9.270 9.270 9.350 9.270 9.800 1,148,000 10,910,010 9.5035 8.026 8.026 8.096 8.026 8.485 1,325,885 8.2285 -5.31%
2023-05-08 0 9.790 9.710 9.790 8.840 9.800 4,137,910 38,915,117 9.4045 8.477 8.407 8.477 7.654 8.485 4,779,088 8.1428 11.38%
2023-05-05 0 8.790 8.700 8.800 8.620 8.880 246,000 2,146,729 8.7265 7.611 7.533 7.619 7.464 7.689 284,118 7.5558 -0.11%
2023-05-04 0 8.800 8.780 8.800 8.370 8.870 766,100 6,643,431 8.6718 7.619 7.602 7.619 7.247 7.680 884,809 7.5083 4.27%
2023-05-03 0 8.440 8.380 8.440 8.290 8.440 285,000 2,390,230 8.3868 7.308 7.256 7.308 7.178 7.308 329,161 7.2616 1.81%
2023-05-02 0 8.290 8.250 8.320 8.170 8.470 527,000 4,399,562 8.3483 7.178 7.143 7.204 7.074 7.334 608,660 7.2283 1.47%
2023-04-28 0 8.170 8.050 8.170 7.910 8.170 738,000 5,946,870 8.0581 7.074 6.970 7.074 6.849 7.074 852,355 6.9770 1.53%
2023-04-27 0 8.400 8.330 8.400 8.240 8.480 329,000 2,765,420 8.4055 6.967 6.909 6.967 6.835 7.034 396,648 6.9720 -1.18%
2023-04-26 0 8.500 8.450 8.500 8.260 8.500 308,000 2,586,240 8.3969 7.050 7.009 7.050 6.851 7.050 371,330 6.9648 2.41%
2023-04-25 0 8.300 8.260 8.300 8.130 8.650 508,771 4,203,144 8.2614 6.884 6.851 6.884 6.743 7.175 613,383 6.8524 -3.94%
2023-04-24 0 8.640 8.450 8.640 8.430 8.700 694,000 5,921,470 8.5324 7.166 7.009 7.166 6.992 7.216 836,698 7.0772 0.82%
2023-04-21 0 8.570 8.560 8.570 8.500 8.700 417,700 3,587,937 8.5897 7.108 7.100 7.108 7.050 7.216 503,586 7.1248 -1.15%
2023-04-20 0 8.670 8.590 8.670 8.570 8.780 578,000 4,986,201 8.6266 7.191 7.125 7.191 7.108 7.283 696,846 7.1554 0.81%
2023-04-19 0 8.600 8.560 8.600 8.440 8.640 514,000 4,403,200 8.5665 7.133 7.100 7.133 7.001 7.166 619,687 7.1055 0.58%
2023-04-18 0 8.550 8.500 8.550 8.470 8.600 311,600 2,659,909 8.5363 7.092 7.050 7.092 7.025 7.133 375,670 7.0804 0.12%
2023-04-17 0 8.540 8.540 8.630 8.540 8.900 506,000 4,401,759 8.6991 7.084 7.084 7.158 7.084 7.382 610,042 7.2155 -3.61%
2023-04-14 0 8.860 8.780 8.860 8.660 9.000 862,000 7,570,300 8.7823 7.349 7.283 7.349 7.183 7.465 1,039,242 7.2844 -0.67%
2023-04-13 0 8.920 8.860 8.920 8.590 8.970 1,313,000 11,619,509 8.8496 7.399 7.349 7.399 7.125 7.440 1,582,975 7.3403 3.48%
2023-04-12 0 8.620 8.570 8.620 8.390 8.620 1,637,000 13,950,932 8.5223 7.150 7.108 7.150 6.959 7.150 1,973,594 7.0688 1.41%
2023-04-11 0 8.500 8.500 8.520 8.450 8.630 965,000 8,232,208 8.5308 7.050 7.050 7.067 7.009 7.158 1,163,420 7.0759 0.71%
2023-04-06 0 8.440 8.420 8.440 7.970 8.440 1,320,200 10,983,506 8.3196 7.001 6.984 7.001 6.611 7.001 1,591,655 6.9007 6.03%
2023-04-04 0 7.960 7.960 8.010 7.740 8.070 1,731,245 13,584,276 7.8465 6.602 6.602 6.644 6.420 6.694 2,087,218 6.5083 2.84%
2023-04-03 0 7.740 7.740 7.760 7.470 7.850 809,000 6,243,306 7.7173 6.420 6.420 6.437 6.196 6.511 975,344 6.4011 5.16%
2023-03-31 0 7.360 7.360 7.490 7.220 7.500 513,000 3,763,170 7.3356 6.105 6.105 6.213 5.989 6.221 618,481 6.0845 1.38%
2023-03-30 0 7.260 7.260 7.450 7.220 7.450 327,000 2,408,430 7.3652 6.022 6.022 6.179 5.989 6.179 394,237 6.1091 -1.89%
2023-03-29 0 7.400 7.390 7.400 7.270 7.440 147,000 1,080,130 7.3478 6.138 6.130 6.138 6.030 6.171 177,226 6.0947 1.37%
2023-03-28 0 7.300 7.300 7.390 7.220 7.350 101,000 736,330 7.2904 6.055 6.055 6.130 5.989 6.096 121,767 6.0470 -1.35%
2023-03-27 0 7.400 7.350 7.420 7.120 7.400 187,000 1,360,280 7.2742 6.138 6.096 6.155 5.906 6.138 225,450 6.0336 2.92%
2023-03-24 0 7.190 7.190 7.280 7.150 7.340 174,000 1,258,760 7.2343 5.964 5.964 6.038 5.931 6.088 209,777 6.0005 -1.64%
2023-03-23 0 7.310 7.360 7.450 7.200 7.680 236,000 1,728,945 7.3260 6.063 6.105 6.179 5.972 6.370 284,526 6.0766 -2.27%
2023-03-22 0 7.480 7.420 7.480 7.420 7.620 98,000 735,100 7.5010 6.204 6.155 6.204 6.155 6.320 118,150 6.2217 0.67%
2023-03-21 0 7.430 7.430 7.510 7.330 7.600 199,000 1,479,490 7.4346 6.163 6.163 6.229 6.080 6.304 239,918 6.1667 0.27%
2023-03-20 0 7.410 7.340 7.410 7.360 7.600 295,000 2,197,190 7.4481 6.146 6.088 6.146 6.105 6.304 355,657 6.1778 -1.33%
2023-03-17 0 7.510 7.470 7.510 7.340 7.510 254,000 1,893,980 7.4566 6.229 6.196 6.229 6.088 6.229 306,227 6.1849 2.60%
2023-03-16 0 7.320 7.320 7.370 7.280 7.510 184,000 1,359,430 7.3882 6.072 6.072 6.113 6.038 6.229 221,833 6.1282 0.41%
2023-03-15 0 7.290 7.290 7.330 7.290 7.520 173,000 1,275,730 7.3742 6.047 6.047 6.080 6.047 6.237 208,572 6.1165 1.53%
2023-03-14 0 7.180 7.160 7.230 7.150 7.660 301,000 2,199,020 7.3057 5.955 5.939 5.997 5.931 6.354 362,891 6.0597 -4.27%
2023-03-13 0 7.500 7.460 7.500 7.300 7.560 1,130,000 8,358,556 7.3970 6.221 6.188 6.221 6.055 6.271 1,362,347 6.1354 1.49%
2023-03-10 0 7.390 7.390 7.450 7.330 7.560 435,000 3,269,716 7.5166 6.130 6.130 6.179 6.080 6.271 524,443 6.2346 -3.40%
2023-03-09 0 7.650 7.570 7.650 7.500 7.760 375,000 2,863,744 7.6367 6.345 6.279 6.345 6.221 6.437 452,106 6.3342 2.96%
2023-03-08 0 7.430 7.400 7.440 7.380 7.690 1,582,000 12,082,285 7.6373 6.163 6.138 6.171 6.121 6.378 1,907,286 6.3348 -3.88%
2023-03-07 0 7.730 7.590 7.730 7.270 7.800 713,000 5,454,661 7.6503 6.412 6.296 6.412 6.030 6.470 859,605 6.3455 6.47%
2023-03-06 0 7.260 7.240 7.260 6.950 7.350 711,000 5,091,990 7.1617 6.022 6.005 6.022 5.765 6.096 857,193 5.9403 6.30%
2023-03-03 0 6.830 6.820 6.830 6.790 7.000 408,000 2,799,050 6.8604 5.665 5.657 5.665 5.632 5.806 491,892 5.6904 -2.15%
2023-03-02 0 6.980 6.890 6.980 6.880 7.100 206,000 1,428,157 6.9328 5.790 5.715 5.790 5.707 5.889 248,357 5.7504 0.14%
2023-03-01 0 6.970 6.950 6.970 6.850 7.070 513,000 3,573,330 6.9656 5.781 5.765 5.781 5.682 5.864 618,481 5.7776 1.60%
2023-02-28 0 6.860 6.850 6.860 6.800 6.950 229,500 1,575,728 6.8659 5.690 5.682 5.690 5.640 5.765 276,689 5.6949 -0.15%
2023-02-27 0 6.870 6.860 6.870 6.770 6.920 516,000 3,544,955 6.8701 5.698 5.690 5.698 5.615 5.740 622,098 5.6984 -1.29%
2023-02-24 0 6.960 6.950 6.960 6.930 7.060 329,000 2,291,245 6.9643 5.773 5.765 5.773 5.748 5.856 396,648 5.7765 -0.43%
2023-02-23 0 6.990 6.980 7.090 6.970 7.250 194,000 1,372,959 7.0771 5.798 5.790 5.881 5.781 6.014 233,890 5.8701 -1.27%
2023-02-22 0 7.080 7.030 7.080 7.040 7.220 142,393 1,009,379 7.0887 5.873 5.831 5.873 5.839 5.989 171,671 5.8797 -1.12%
2023-02-21 0 7.160 7.160 7.220 7.100 7.280 232,999 1,678,292 7.2030 5.939 5.939 5.989 5.889 6.038 280,907 5.9745 0.14%
2023-02-20 0 7.150 7.060 7.150 6.960 7.190 184,000 1,305,670 7.0960 5.931 5.856 5.931 5.773 5.964 221,833 5.8858 2.00%
2023-02-17 0 7.010 6.990 7.010 6.940 7.160 179,000 1,263,430 7.0583 5.814 5.798 5.814 5.756 5.939 215,805 5.8545 -1.68%
2023-02-16 0 7.130 7.120 7.130 7.000 7.270 228,000 1,629,943 7.1489 5.914 5.906 5.914 5.806 6.030 274,881 5.9296 0.99%
2023-02-15 0 7.060 7.020 7.060 7.000 7.280 105,000 742,608 7.0725 5.856 5.823 5.856 5.806 6.038 126,590 5.8663 -2.08%
2023-02-14 0 7.210 7.100 7.210 7.100 7.280 165,000 1,189,910 7.2116 5.980 5.889 5.980 5.889 6.038 198,927 5.9816 0.28%
2023-02-13 0 7.190 7.130 7.220 6.970 7.270 339,000 2,419,140 7.1361 5.964 5.914 5.989 5.781 6.030 408,704 5.9191 2.71%
2023-02-10 0 7.000 6.930 7.000 6.830 7.030 380,001 2,627,386 6.9142 5.806 5.748 5.806 5.665 5.831 458,136 5.7350 0.14%
2023-02-09 0 6.990 6.990 7.000 6.900 7.130 658,000 4,598,140 6.9881 5.798 5.798 5.806 5.723 5.914 793,296 5.7962 -1.69%
2023-02-08 0 7.110 7.040 7.110 6.980 7.200 775,000 5,469,780 7.0578 5.897 5.839 5.897 5.790 5.972 934,353 5.8541 -1.25%
2023-02-07 0 7.200 7.190 7.200 7.170 7.340 278,000 2,014,840 7.2476 5.972 5.964 5.972 5.947 6.088 335,161 6.0116 0.00%
2023-02-06 0 7.200 7.150 7.200 7.080 7.390 829,999 5,947,720 7.1659 5.972 5.931 5.972 5.873 6.130 1,000,661 5.9438 -0.28%
2023-02-03 0 7.220 7.210 7.300 7.220 7.460 468,001 3,428,763 7.3264 5.989 5.980 6.055 5.989 6.188 564,230 6.0769 -2.04%
2023-02-02 0 7.370 7.310 7.370 7.260 7.430 836,000 6,135,812 7.3395 6.113 6.063 6.113 6.022 6.163 1,007,896 6.0877 1.10%
2023-02-01 0 7.290 7.210 7.290 7.190 7.440 510,000 3,693,949 7.2430 6.047 5.980 6.047 5.964 6.171 614,864 6.0077 -0.14%
2023-01-31 0 7.300 7.220 7.300 7.190 7.420 653,000 4,723,694 7.2338 6.055 5.989 6.055 5.964 6.155 787,268 6.0001 -1.22%
2023-01-30 0 7.390 7.340 7.400 7.290 7.620 377,000 2,777,940 7.3685 6.130 6.088 6.138 6.047 6.320 454,517 6.1118 -3.15%
2023-01-27 0 7.630 7.570 7.630 7.500 7.750 234,001 1,790,487 7.6516 6.329 6.279 6.329 6.221 6.428 282,116 6.3466 0.13%
2023-01-26 0 7.620 7.510 7.620 7.510 7.730 327,000 2,503,930 7.6573 6.320 6.229 6.320 6.229 6.412 394,237 6.3513 2.01%
2023-01-20 0 7.470 7.450 7.490 7.350 7.610 342,000 2,547,690 7.4494 6.196 6.179 6.213 6.096 6.312 412,321 6.1789 0.95%
2023-01-19 0 7.400 7.330 7.400 7.280 7.500 563,000 4,152,030 7.3748 6.138 6.080 6.138 6.038 6.221 678,762 6.1171 -1.20%
2023-01-18 0 7.490 7.490 7.510 7.370 7.600 529,000 3,943,754 7.4551 6.213 6.213 6.229 6.113 6.304 637,771 6.1837 0.00%
2023-01-17 0 7.490 7.480 7.560 7.250 7.800 807,000 6,057,120 7.5057 6.213 6.204 6.271 6.014 6.470 972,933 6.2256 -5.31%
2023-01-16 0 7.910 7.840 7.910 7.840 8.120 460,000 3,670,860 7.9801 6.561 6.503 6.561 6.503 6.735 554,584 6.6191 -0.63%
2023-01-13 0 7.960 7.890 7.960 7.700 7.970 627,000 4,964,205 7.9174 6.602 6.544 6.602 6.387 6.611 755,922 6.5671 1.14%
2023-01-12 0 7.870 7.780 7.870 7.720 7.950 378,000 2,954,770 7.8169 6.528 6.453 6.528 6.403 6.594 455,723 6.4837 1.03%
2023-01-11 0 7.790 7.770 7.790 7.750 8.000 281,000 2,218,360 7.8945 6.461 6.445 6.461 6.428 6.636 338,778 6.5481 -1.89%
2023-01-10 0 7.940 7.910 7.940 7.770 7.950 272,401 2,139,165 7.8530 6.586 6.561 6.586 6.445 6.594 328,411 6.5137 0.63%
2023-01-09 0 7.890 7.840 7.890 7.790 7.990 322,000 2,537,610 7.8808 6.544 6.503 6.544 6.461 6.627 388,209 6.5367 1.15%
2023-01-06 0 7.800 7.650 7.860 7.680 7.970 311,000 2,415,030 7.7654 6.470 6.345 6.519 6.370 6.611 374,947 6.4410 -0.51%
2023-01-05 0 7.840 7.840 7.950 7.820 8.000 456,000 3,617,314 7.9327 6.503 6.503 6.594 6.486 6.636 549,761 6.5798 -1.63%
2023-01-04 0 7.970 7.920 7.970 7.700 7.970 543,000 4,267,735 7.8595 6.611 6.569 6.611 6.387 6.611 654,650 6.5191 2.18%
2023-01-03 0 7.800 7.760 7.800 7.450 7.840 557,999 4,316,227 7.7352 6.470 6.437 6.470 6.179 6.503 672,733 6.4160 2.77%
2022-12-30 0 7.590 7.580 7.690 7.590 7.990 548,000 4,233,323 7.7250 6.296 6.287 6.378 6.296 6.627 660,678 6.4075 -3.56%
2022-12-29 0 7.870 7.800 7.870 7.610 7.870 698,001 5,434,367 7.7856 6.528 6.470 6.528 6.312 6.528 841,522 6.4578 2.34%
2022-12-28 0 7.690 7.670 7.690 7.580 7.840 770,000 5,923,630 7.6930 6.378 6.362 6.378 6.287 6.503 928,325 6.3810 -0.77%
2022-12-23 0 7.750 7.740 7.750 7.720 7.950 543,000 4,250,840 7.8284 6.428 6.420 6.428 6.403 6.594 654,650 6.4933 -2.64%
2022-12-22 0 7.960 7.790 8.000 7.770 8.080 854,245 6,746,550 7.8977 6.602 6.461 6.636 6.445 6.702 1,029,892 6.5507 -0.87%
2022-12-21 0 8.030 8.020 8.050 7.750 8.120 923,000 7,356,390 7.9701 6.660 6.652 6.677 6.428 6.735 1,112,784 6.6108 1.90%
2022-12-20 0 7.880 7.880 7.890 7.760 8.090 950,000 7,519,190 7.9149 6.536 6.536 6.544 6.437 6.710 1,145,336 6.5651 -1.01%
2022-12-19 0 7.960 7.900 7.960 7.810 8.030 753,998 5,975,123 7.9246 6.602 6.553 6.602 6.478 6.660 909,033 6.5731 -0.50%
2022-12-16 0 8.000 8.000 8.050 7.540 8.050 2,855,000 22,220,420 7.7830 6.636 6.636 6.677 6.254 6.677 3,442,036 6.4556 3.90%
2022-12-15 0 7.700 7.690 7.700 7.690 7.860 572,000 4,437,405 7.7577 6.387 6.378 6.387 6.378 6.519 689,613 6.4346 -1.03%
2022-12-14 0 7.780 7.740 7.810 7.650 7.900 597,004 4,627,051 7.7505 6.453 6.420 6.478 6.345 6.553 719,758 6.4286 -1.52%
2022-12-13 0 7.900 7.830 7.900 7.700 7.900 767,003 6,008,938 7.8343 6.553 6.495 6.553 6.387 6.553 924,712 6.4982 2.33%
2022-12-12 0 7.720 7.660 7.730 7.390 7.850 1,108,799 8,535,480 7.6980 6.403 6.354 6.412 6.130 6.511 1,336,787 6.3851 2.25%
2022-12-09 0 7.550 7.500 7.550 7.460 7.740 646,999 4,872,907 7.5316 6.262 6.221 6.262 6.188 6.420 780,033 6.2471 -1.31%
2022-12-08 0 7.650 7.560 7.650 7.410 7.650 988,000 7,446,510 7.5370 6.345 6.271 6.345 6.146 6.345 1,191,149 6.2515 1.86%
2022-12-07 0 7.510 7.500 7.510 7.260 7.680 1,593,000 11,951,740 7.5027 6.229 6.221 6.229 6.022 6.370 1,920,547 6.2231 3.44%
2022-12-06 0 7.260 7.180 7.340 7.230 7.600 476,000 3,525,630 7.4068 6.022 5.955 6.088 5.997 6.304 573,874 6.1436 -4.22%
2022-12-05 0 7.580 7.510 7.580 7.150 7.610 2,306,336 17,142,622 7.4328 6.287 6.229 6.287 5.931 6.312 2,780,557 6.1652 7.06%
2022-12-02 0 7.080 7.030 7.100 7.000 7.200 702,168 5,010,197 7.1353 5.873 5.831 5.889 5.806 5.972 846,545 5.9184 -0.42%
2022-12-01 0 7.110 7.060 7.110 6.880 7.180 1,296,000 9,150,959 7.0609 5.897 5.856 5.897 5.707 5.955 1,562,479 5.8567 0.99%
2022-11-30 0 7.040 6.940 7.040 6.540 7.040 2,164,000 14,927,149 6.8979 5.839 5.756 5.839 5.425 5.839 2,608,954 5.7215 6.67%
2022-11-29 0 6.600 6.550 6.600 6.510 6.640 486,000 3,193,310 6.5706 5.474 5.433 5.474 5.400 5.508 585,930 5.4500 0.00%
2022-11-28 0 6.600 6.550 6.600 6.280 6.600 752,000 4,887,230 6.4990 5.474 5.433 5.474 5.209 5.474 906,624 5.3906 2.64%
2022-11-25 0 6.430 6.360 6.430 6.260 6.430 924,000 5,855,720 6.3374 5.333 5.275 5.333 5.192 5.333 1,113,990 5.2565 1.74%
2022-11-24 0 6.320 6.270 6.320 6.160 6.320 824,000 5,126,460 6.2214 5.242 5.201 5.242 5.109 5.242 993,428 5.1604 2.93%
2022-11-23 0 6.140 6.090 6.140 5.990 6.320 871,000 5,293,710 6.0777 5.093 5.051 5.093 4.968 5.242 1,050,092 5.0412 -1.76%
2022-11-22 0 6.250 6.200 6.250 6.080 6.420 1,307,998 8,116,717 6.2055 5.184 5.143 5.184 5.043 5.325 1,576,944 5.1471 -2.04%
2022-11-21 0 6.380 6.310 6.380 6.270 6.540 3,064,999 19,607,995 6.3974 5.292 5.234 5.292 5.201 5.425 3,695,214 5.3063 -1.39%
2022-11-18 0 6.470 6.400 6.470 6.200 6.580 3,678,999 23,497,606 6.3870 5.367 5.308 5.367 5.143 5.458 4,435,462 5.2977 3.19%
2022-11-17 0 6.270 6.220 6.270 6.000 6.680 3,193,001 20,174,941 6.3185 5.201 5.159 5.201 4.977 5.541 3,849,535 5.2409 -0.48%
2022-11-16 0 6.300 6.270 6.300 6.130 6.590 1,691,998 10,806,475 6.3868 5.226 5.201 5.226 5.085 5.466 2,039,901 5.2975 -2.17%
2022-11-15 0 6.440 6.440 6.450 6.320 6.560 2,419,000 15,586,040 6.4432 5.342 5.342 5.350 5.242 5.441 2,916,387 5.3443 0.47%
2022-11-14 0 6.410 6.410 6.430 5.560 6.660 7,734,000 49,121,828 6.3514 5.317 5.317 5.333 4.612 5.524 9,324,239 5.2682 18.05%
2022-11-11 0 5.430 5.430 5.520 5.200 5.560 1,204,000 6,511,960 5.4086 4.504 4.504 4.579 4.313 4.612 1,451,562 4.4862 5.44%
2022-11-10 0 5.150 5.140 5.200 5.080 5.200 180,000 927,440 5.1524 4.272 4.263 4.313 4.214 4.313 217,011 4.2737 -1.34%
2022-11-09 0 5.220 5.220 5.250 5.190 5.350 152,000 802,267 5.2781 4.330 4.330 4.355 4.305 4.438 183,254 4.3779 -2.79%
2022-11-08 0 5.370 5.270 5.370 5.100 5.370 586,350 3,043,642 5.1908 4.454 4.371 4.454 4.230 4.454 706,913 4.3055 0.94%
2022-11-07 0 5.320 5.260 5.320 5.160 5.350 340,000 1,793,688 5.2756 4.413 4.363 4.413 4.280 4.438 409,910 4.3758 3.10%
2022-11-04 0 5.160 5.150 5.160 4.960 5.260 374,000 1,932,890 5.1682 4.280 4.272 4.280 4.114 4.363 450,901 4.2867 1.57%
2022-11-03 0 5.080 4.940 5.080 4.910 5.240 867,000 4,369,515 5.0398 4.214 4.097 4.214 4.073 4.346 1,045,270 4.1803 -4.15%
2022-11-02 0 5.300 5.290 5.300 4.930 5.350 1,388,000 7,129,715 5.1367 4.396 4.388 4.396 4.089 4.438 1,673,396 4.2606 9.73%
2022-11-01 0 4.830 4.780 4.880 4.720 4.860 195,000 934,310 4.7913 4.006 3.965 4.048 3.915 4.031 235,095 3.9742 2.33%
2022-10-31 0 4.720 4.720 4.730 4.720 5.030 630,996 3,013,861 4.7764 3.915 3.915 3.923 3.915 4.172 760,739 3.9618 -3.67%
2022-10-28 0 4.900 4.810 4.900 4.810 5.100 444,000 2,171,500 4.8908 4.064 3.990 4.064 3.990 4.230 535,294 4.0567 -2.97%
2022-10-27 0 5.050 5.010 5.080 4.980 5.140 1,793,000 9,021,176 5.0313 4.189 4.156 4.214 4.131 4.263 2,161,671 4.1732 3.06%
2022-10-26 0 4.900 4.900 4.910 4.840 4.970 173,000 847,590 4.8994 4.064 4.064 4.073 4.015 4.122 208,572 4.0638 4.26%
2022-10-25 0 4.700 4.690 4.800 4.650 4.870 723,000 3,425,465 4.7378 3.898 3.890 3.981 3.857 4.039 871,661 3.9298 -2.29%
2022-10-24 0 4.810 4.800 4.830 4.780 5.020 396,002 1,935,609 4.8879 3.990 3.981 4.006 3.965 4.164 477,427 4.0543 -3.41%
2022-10-21 0 4.980 4.970 5.000 4.980 5.110 626,000 3,142,890 5.0206 4.131 4.122 4.147 4.131 4.238 754,716 4.1643 -2.54%
2022-10-20 0 5.110 5.050 5.110 5.080 5.290 296,000 1,515,750 5.1208 4.238 4.189 4.238 4.214 4.388 356,863 4.2474 -1.73%
2022-10-19 0 5.200 5.200 5.220 5.050 5.260 538,002 2,777,320 5.1623 4.313 4.313 4.330 4.189 4.363 648,624 4.2819 3.17%
2022-10-18 0 5.040 5.040 5.150 4.970 5.180 790,000 3,975,895 5.0328 4.180 4.180 4.272 4.122 4.297 952,437 4.1744 0.40%
2022-10-17 0 5.020 5.030 5.060 4.900 5.050 195,002 963,144 4.9391 4.164 4.172 4.197 4.064 4.189 235,098 4.0968 2.87%
2022-10-14 0 4.880 4.880 4.950 4.880 5.130 1,316,000 6,591,620 5.0088 4.048 4.048 4.106 4.048 4.255 1,586,592 4.1546 -0.61%
2022-10-13 0 4.910 4.780 4.920 4.740 4.910 472,000 2,262,430 4.7933 4.073 3.965 4.081 3.932 4.073 569,051 3.9758 2.08%
2022-10-12 0 4.810 4.780 4.810 4.630 4.860 389,000 1,849,705 4.7550 3.990 3.965 3.990 3.840 4.031 468,985 3.9441 3.00%
2022-10-11 0 4.670 4.670 4.700 4.650 4.950 621,000 2,924,715 4.7097 3.874 3.874 3.898 3.857 4.106 748,688 3.9065 -1.06%
2022-10-10 0 4.720 4.680 4.710 4.680 4.980 340,000 1,620,360 4.7658 3.915 3.882 3.907 3.882 4.131 409,910 3.9530 -4.07%
2022-10-07 0 4.920 4.870 4.920 4.850 5.030 529,000 2,613,215 4.9399 4.081 4.039 4.081 4.023 4.172 637,771 4.0974 -2.77%
2022-10-06 0 5.060 5.040 5.060 4.980 5.220 1,040,000 5,263,720 5.0613 4.197 4.180 4.197 4.131 4.330 1,253,841 4.1981 0.00%
2022-10-05 0 5.060 4.980 5.060 4.840 5.060 818,000 4,072,080 4.9781 4.197 4.131 4.197 4.015 4.197 986,194 4.1291 6.75%
2022-10-03 0 4.740 4.710 4.740 4.730 4.950 288,002 1,377,049 4.7814 3.932 3.907 3.932 3.923 4.106 347,220 3.9659 -2.67%
2022-09-30 0 4.870 4.760 4.870 4.690 4.940 552,324 2,651,344 4.8003 4.039 3.948 4.039 3.890 4.097 665,891 3.9816 2.96%
2022-09-29 0 4.730 4.680 4.740 4.670 5.000 701,012 3,307,847 4.7187 3.923 3.882 3.932 3.874 4.147 845,152 3.9139 -1.46%
2022-09-28 0 4.800 4.740 4.800 4.730 4.910 165,004 795,139 4.8189 3.981 3.932 3.981 3.923 4.073 198,932 3.9970 -1.03%
2022-09-27 0 4.850 4.780 4.850 4.720 4.880 590,996 2,835,921 4.7985 4.023 3.965 4.023 3.915 4.048 712,515 3.9802 1.89%
2022-09-26 0 4.760 4.750 4.840 4.690 4.900 756,655 3,616,466 4.7795 3.948 3.940 4.015 3.890 4.064 912,236 3.9644 -1.24%
2022-09-23 0 4.820 4.820 4.850 4.810 4.930 248,000 1,209,518 4.8771 3.998 3.998 4.023 3.990 4.089 298,993 4.0453 -1.83%
2022-09-22 0 4.910 4.870 4.910 4.840 4.960 325,000 1,590,380 4.8935 4.073 4.039 4.073 4.015 4.114 391,825 4.0589 -1.80%
2022-09-21 0 5.000 5.000 5.040 4.980 5.170 481,000 2,421,690 5.0347 4.147 4.147 4.180 4.131 4.288 579,902 4.1760 -3.85%
2022-09-20 0 5.200 5.160 5.220 5.160 5.340 129,000 672,090 5.2100 4.313 4.280 4.330 4.280 4.429 155,525 4.3214 -0.38%
2022-09-19 0 5.220 5.200 5.220 5.180 5.390 439,000 2,320,195 5.2852 4.330 4.313 4.330 4.297 4.471 529,266 4.3838 -2.43%
2022-09-16 0 5.350 5.350 5.430 5.340 5.430 370,000 1,987,140 5.3706 4.438 4.438 4.504 4.429 4.504 446,078 4.4547 -0.93%
2022-09-15 0 5.400 5.400 5.420 5.400 5.500 365,000 1,982,570 5.4317 4.479 4.479 4.496 4.479 4.562 440,050 4.5053 -0.55%
2022-09-14 0 5.430 5.430 5.440 5.430 5.550 223,013 1,222,601 5.4822 4.504 4.504 4.512 4.504 4.603 268,868 4.5472 -1.81%
2022-09-13 0 5.530 5.530 5.600 5.530 5.640 346,000 1,929,930 5.5778 4.587 4.587 4.645 4.587 4.678 417,143 4.6265 -0.27%
2022-09-09 0 5.670 5.660 5.700 5.630 5.760 240,000 1,362,700 5.6779 4.599 4.591 4.624 4.567 4.672 295,871 4.6057 0.18%
2022-09-08 0 5.660 5.540 5.660 5.510 5.660 233,000 1,297,290 5.5678 4.591 4.494 4.591 4.470 4.591 287,241 4.5164 2.35%
2022-09-07 0 5.530 5.530 5.580 5.520 5.640 597,000 3,323,170 5.5664 4.486 4.486 4.526 4.478 4.575 735,978 4.5153 -2.30%
2022-09-06 0 5.660 5.670 5.730 5.600 5.720 557,000 3,151,300 5.6576 4.591 4.599 4.648 4.543 4.640 686,667 4.5893 -1.05%
2022-09-05 0 5.720 5.720 5.780 5.720 5.870 301,000 1,733,160 5.7580 4.640 4.640 4.689 4.640 4.762 371,071 4.6707 -2.56%
2022-09-02 0 5.870 5.810 5.870 5.770 5.900 338,000 1,968,870 5.8251 4.762 4.713 4.762 4.680 4.786 416,685 4.7251 0.34%
2022-09-01 0 5.850 5.850 5.880 5.830 5.980 158,000 928,040 5.8737 4.745 4.745 4.770 4.729 4.851 194,782 4.7645 -3.15%
2022-08-31 0 6.040 5.990 6.040 5.850 6.160 584,000 3,522,745 6.0321 4.899 4.859 4.899 4.745 4.997 719,952 4.8930 1.34%
2022-08-30 0 5.960 5.910 5.960 5.850 5.960 217,000 1,278,870 5.8934 4.835 4.794 4.835 4.745 4.835 267,516 4.7805 0.17%
2022-08-29 0 5.950 5.880 5.950 5.790 5.980 168,000 991,470 5.9016 4.826 4.770 4.826 4.697 4.851 207,110 4.7872 1.88%
2022-08-26 0 5.840 5.760 5.840 5.720 5.880 277,000 1,609,840 5.8117 4.737 4.672 4.737 4.640 4.770 341,484 4.7142 1.74%
2022-08-25 0 5.740 5.740 5.760 5.660 5.790 1,142,999 6,532,606 5.7153 4.656 4.656 4.672 4.591 4.697 1,409,083 4.6361 -1.54%
2022-08-24 0 5.830 5.770 5.830 5.760 5.890 444,000 2,587,980 5.8288 4.729 4.680 4.729 4.672 4.778 547,361 4.7281 -0.68%
2022-08-23 0 5.870 5.870 5.930 5.860 5.920 388,000 2,282,530 5.8828 4.762 4.762 4.810 4.753 4.802 478,324 4.7719 -1.01%
2022-08-22 0 5.930 5.930 5.980 5.880 6.050 373,000 2,215,050 5.9385 4.810 4.810 4.851 4.770 4.908 459,832 4.8171 0.17%
2022-08-19 0 5.920 5.920 5.940 5.900 6.050 259,000 1,540,760 5.9489 4.802 4.802 4.818 4.786 4.908 319,294 4.8255 0.00%
2022-08-18 0 5.920 5.910 5.950 5.890 6.120 795,004 4,724,143 5.9423 4.802 4.794 4.826 4.778 4.964 980,077 4.8202 -1.50%
2022-08-17 0 6.010 5.990 6.010 5.950 6.120 216,000 1,299,720 6.0172 4.875 4.859 4.875 4.826 4.964 266,284 4.8810 -0.50%
2022-08-16 0 6.040 5.980 6.030 5.990 6.080 162,000 974,681 6.0165 4.899 4.851 4.891 4.859 4.932 199,713 4.8804 0.50%
2022-08-15 0 6.010 6.000 6.010 6.010 6.100 183,000 1,108,669 6.0583 4.875 4.867 4.875 4.875 4.948 225,601 4.9143 -2.28%
2022-08-12 0 6.150 6.160 6.190 5.900 6.230 1,117,999 6,842,593 6.1204 4.989 4.997 5.021 4.786 5.054 1,378,263 4.9646 2.67%
2022-08-11 0 5.990 5.910 5.990 5.880 5.990 162,000 960,320 5.9279 4.859 4.794 4.859 4.770 4.859 199,713 4.8085 2.04%
2022-08-10 0 5.870 5.860 5.900 5.840 5.990 365,000 2,145,240 5.8774 4.762 4.753 4.786 4.737 4.859 449,970 4.7675 -3.93%
2022-08-09 0 6.110 6.020 6.110 6.000 6.140 353,000 2,136,380 6.0521 4.956 4.883 4.956 4.867 4.981 435,177 4.9092 0.49%
2022-08-08 0 6.080 6.050 6.080 6.000 6.230 484,000 2,928,450 6.0505 4.932 4.908 4.932 4.867 5.054 596,673 4.9080 -1.46%
2022-08-05 0 6.170 6.100 6.180 6.070 6.240 415,000 2,545,530 6.1338 5.005 4.948 5.013 4.924 5.062 511,610 4.9755 -0.96%
2022-08-04 0 6.230 6.190 6.230 6.120 6.270 516,000 3,207,829 6.2167 5.054 5.021 5.054 4.964 5.086 636,122 5.0428 2.98%
2022-08-03 0 6.050 6.020 6.050 5.900 6.080 621,369 3,737,246 6.0145 4.908 4.883 4.908 4.786 4.932 766,020 4.8788 2.54%
2022-08-02 0 5.900 5.900 5.920 5.850 5.980 835,000 4,939,140 5.9151 4.786 4.786 4.802 4.745 4.851 1,029,384 4.7982 -0.84%
2022-08-01 0 5.950 5.940 6.040 5.940 6.260 457,000 2,774,850 6.0719 4.826 4.818 4.899 4.818 5.078 563,387 4.9253 -4.80%
2022-07-29 0 6.250 6.250 6.310 6.140 6.430 3,242,000 20,514,440 6.3277 5.070 5.070 5.118 4.981 5.216 3,996,720 5.1328 1.79%
2022-07-28 0 6.140 6.140 6.150 5.920 6.180 1,705,000 10,391,335 6.0946 4.981 4.981 4.989 4.802 5.013 2,101,915 4.9437 3.19%
2022-07-27 0 5.950 5.950 5.960 5.830 6.110 3,328,000 19,868,515 5.9701 4.826 4.826 4.835 4.729 4.956 4,102,741 4.8427 1.36%
2022-07-26 0 5.870 5.860 5.870 5.810 5.990 739,000 4,341,910 5.8754 4.762 4.753 4.762 4.713 4.859 911,035 4.7659 -1.18%
2022-07-25 0 5.940 5.910 5.940 5.900 6.040 606,500 3,603,530 5.9415 4.818 4.794 4.818 4.786 4.899 747,690 4.8196 -0.67%
2022-07-22 0 5.980 5.980 6.000 5.920 6.200 700,000 4,209,900 6.0141 4.851 4.851 4.867 4.802 5.029 862,956 4.8785 -1.97%
2022-07-21 0 6.100 6.060 6.100 6.030 6.410 1,113,999 6,971,426 6.2580 4.948 4.916 4.948 4.891 5.200 1,373,332 5.0763 -4.39%
2022-07-20 0 6.380 6.370 6.390 6.280 6.480 521,965 3,338,394 6.3958 5.175 5.167 5.183 5.094 5.256 643,476 5.1881 2.08%
2022-07-19 0 6.250 6.210 6.250 6.200 6.380 438,000 2,738,720 6.2528 5.070 5.037 5.070 5.029 5.175 539,964 5.0720 -1.57%
2022-07-18 0 6.350 6.310 6.350 6.230 6.380 406,000 2,566,070 6.3204 5.151 5.118 5.151 5.054 5.175 500,515 5.1269 1.11%
2022-07-15 0 6.280 6.240 6.280 6.210 6.660 1,013,000 6,434,145 6.3516 5.094 5.062 5.094 5.037 5.402 1,248,821 5.1522 -3.68%
2022-07-14 0 6.520 6.490 6.530 6.500 6.840 2,573,000 17,207,920 6.6879 5.289 5.264 5.297 5.273 5.548 3,171,981 5.4250 -3.69%
2022-07-13 0 6.770 6.770 6.780 6.700 6.840 1,518,000 10,245,426 6.7493 5.492 5.492 5.500 5.435 5.548 1,871,382 5.4748 -0.29%
2022-07-12 0 6.790 6.760 6.790 6.680 6.910 2,230,000 15,084,410 6.7643 5.508 5.483 5.508 5.419 5.605 2,749,132 5.4870 -0.44%
2022-07-11 0 6.820 6.790 6.820 6.620 7.020 4,604,000 31,397,210 6.8196 5.532 5.508 5.532 5.370 5.694 5,675,787 5.5318 2.71%
2022-07-08 0 6.640 6.600 6.640 6.580 6.680 416,000 2,757,325 6.6282 5.386 5.354 5.386 5.337 5.419 512,843 5.3766 0.91%
2022-07-07 0 6.580 6.560 6.580 6.510 6.690 301,000 1,990,545 6.6131 5.337 5.321 5.337 5.281 5.427 371,071 5.3643 -0.60%
2022-07-06 0 6.620 6.580 6.620 6.520 6.680 416,000 2,747,870 6.6055 5.370 5.337 5.370 5.289 5.419 512,843 5.3581 0.00%
2022-07-05 0 6.620 6.590 6.620 6.590 6.690 1,023,000 6,761,180 6.6092 5.370 5.346 5.370 5.346 5.427 1,261,149 5.3611 0.46%
2022-07-04 0 6.590 6.580 6.610 6.570 6.730 605,999 4,022,673 6.6381 5.346 5.337 5.362 5.329 5.459 747,072 5.3846 -1.79%
2022-06-30 0 6.710 6.710 6.740 6.690 7.000 2,176,000 15,062,110 6.9219 5.443 5.443 5.467 5.427 5.678 2,682,561 5.6148 -2.75%
2022-06-29 0 6.900 6.850 6.900 6.670 6.940 1,485,000 10,162,135 6.8432 5.597 5.556 5.597 5.410 5.629 1,830,700 5.5510 3.14%
2022-06-28 0 6.690 6.690 6.700 6.380 6.900 1,757,000 11,616,280 6.6114 5.427 5.427 5.435 5.175 5.597 2,166,020 5.3630 2.14%
2022-06-27 0 6.550 6.550 6.590 6.380 6.740 2,523,000 16,601,893 6.5802 5.313 5.313 5.346 5.175 5.467 3,110,341 5.3376 1.87%
2022-06-24 0 6.430 6.430 6.460 6.400 6.700 1,783,006 11,794,120 6.6147 5.216 5.216 5.240 5.191 5.435 2,198,080 5.3656 -2.87%
2022-06-23 0 6.620 6.550 6.620 6.480 6.630 560,000 3,684,090 6.5787 5.370 5.313 5.370 5.256 5.378 690,365 5.3364 1.38%
2022-06-22 0 6.530 6.450 6.530 6.250 6.570 1,357,999 8,633,963 6.3579 5.297 5.232 5.297 5.070 5.329 1,674,134 5.1573 2.51%
2022-06-21 0 6.370 6.370 6.490 6.370 6.600 1,312,000 8,593,189 6.5497 5.167 5.167 5.264 5.167 5.354 1,617,427 5.3129 -2.30%
2022-06-20 0 6.520 6.430 6.520 6.210 6.560 2,270,000 14,475,420 6.3768 5.289 5.216 5.289 5.037 5.321 2,798,444 5.1727 4.82%
2022-06-17 0 6.220 6.000 6.220 6.060 6.330 394,000 2,444,720 6.2049 5.045 4.867 5.045 4.916 5.135 485,721 5.0332 2.64%
2022-06-16 0 6.060 6.000 6.060 5.900 6.090 612,000 3,681,265 6.0151 4.916 4.867 4.916 4.786 4.940 754,470 4.8793 2.36%
2022-06-15 0 5.920 5.900 5.920 5.800 5.950 880,000 5,201,810 5.9111 4.802 4.786 4.802 4.705 4.826 1,084,859 4.7949 2.07%
2022-06-14 0 5.800 5.800 5.850 5.760 5.830 26,000 151,120 5.8123 4.705 4.705 4.745 4.672 4.729 32,053 4.7147 -0.17%
2022-06-13 0 5.810 5.800 5.810 5.810 6.000 173,000 1,007,575 5.8241 4.713 4.705 4.713 4.713 4.867 213,273 4.7243 0.00%
2022-06-10 0 5.810 5.790 5.810 5.770 5.850 33,000 191,410 5.8003 4.713 4.697 4.713 4.680 4.745 40,682 4.7050 -0.68%
2022-06-09 0 5.850 5.850 5.880 5.850 5.930 58,000 339,950 5.8612 4.745 4.745 4.770 4.745 4.810 71,502 4.7544 -0.85%
2022-06-08 0 5.900 5.860 5.900 5.750 5.900 158,151 926,399 5.8577 4.786 4.753 4.786 4.664 4.786 194,968 4.7516 1.90%
2022-06-07 0 5.790 5.780 5.840 5.790 5.810 90,000 521,860 5.7984 4.697 4.689 4.737 4.697 4.713 110,952 4.7035 -0.34%
2022-06-06 0 5.810 5.810 5.820 5.730 5.890 160,000 933,390 5.8337 4.713 4.713 4.721 4.648 4.778 197,247 4.7321 -1.19%
2022-06-02 0 5.880 5.880 5.900 5.810 6.030 1,062,000 6,291,720 5.9244 4.770 4.770 4.786 4.713 4.891 1,309,228 4.8057 0.00%
2022-06-01 0 5.880 5.880 5.960 5.830 5.940 127,000 749,440 5.9011 4.770 4.770 4.835 4.729 4.818 156,565 4.7868 -0.34%
2022-05-31 0 5.900 5.890 5.900 5.790 6.100 1,433,000 8,539,260 5.9590 4.786 4.778 4.786 4.697 4.948 1,766,595 4.8337 0.85%
2022-05-30 0 5.850 5.820 5.860 5.730 5.890 51,000 298,440 5.8518 4.745 4.721 4.753 4.648 4.778 62,873 4.7467 -0.68%
2022-05-27 0 5.890 5.810 5.880 5.710 5.910 1,394,000 8,114,510 5.8210 4.778 4.713 4.770 4.632 4.794 1,718,516 4.7218 3.33%
2022-05-26 0 5.700 5.700 5.710 5.700 6.000 679,000 3,988,640 5.8743 4.624 4.624 4.632 4.624 4.867 837,068 4.7650 -3.72%
2022-05-25 0 5.920 5.920 6.050 5.910 6.210 1,134,000 6,884,135 6.0707 4.802 4.802 4.908 4.794 5.037 1,397,989 4.9243 0.85%
2022-05-24 0 5.870 5.870 5.900 5.850 5.930 107,000 631,080 5.8979 4.762 4.762 4.786 4.745 4.810 131,909 4.7842 -1.01%
2022-05-23 0 5.930 5.920 6.010 5.930 6.000 192,000 1,147,200 5.9750 4.810 4.802 4.875 4.810 4.867 236,697 4.8467 -1.33%
2022-05-20 0 6.010 5.960 6.010 5.910 6.100 269,000 1,625,370 6.0423 4.875 4.835 4.875 4.794 4.948 331,622 4.9013 2.04%
2022-05-19 0 5.890 5.890 5.900 5.810 6.040 665,000 3,952,630 5.9438 4.778 4.778 4.786 4.713 4.899 819,808 4.8214 -0.67%
2022-05-18 0 5.930 5.930 6.010 5.930 6.110 193,000 1,158,210 6.0011 4.810 4.810 4.875 4.810 4.956 237,929 4.8679 -1.50%
2022-05-17 0 6.020 6.020 6.060 5.720 6.060 683,000 4,053,310 5.9346 4.883 4.883 4.916 4.640 4.916 841,999 4.8139 2.91%
2022-05-16 0 5.850 5.740 5.960 5.560 6.060 532,000 3,100,490 5.8280 4.745 4.656 4.835 4.510 4.916 655,847 4.7275 2.45%
2022-05-13 0 5.710 5.580 5.730 5.530 5.710 149,000 833,550 5.5943 4.632 4.526 4.648 4.486 4.632 183,686 4.5379 3.63%
2022-05-12 0 5.510 5.510 5.550 5.510 5.680 187,000 1,044,240 5.5842 4.470 4.470 4.502 4.470 4.607 230,533 4.5297 0.00%
2022-05-11 0 5.510 5.500 5.600 5.500 5.650 325,863 1,812,222 5.5613 4.470 4.461 4.543 4.461 4.583 401,722 4.5111 -1.61%
2022-05-10 0 5.600 5.550 5.600 5.550 5.700 290,319 1,624,294 5.5949 4.543 4.502 4.543 4.502 4.624 357,904 4.5384 -2.27%
2022-05-06 0 5.730 5.730 5.750 5.710 5.820 42,000 242,130 5.7650 4.648 4.648 4.664 4.632 4.721 51,777 4.6764 -1.38%
2022-05-05 0 5.810 5.810 5.850 5.810 5.910 170,000 993,410 5.8436 4.713 4.713 4.745 4.713 4.794 209,575 4.7401 -1.02%
2022-05-04 0 5.870 5.850 5.900 5.870 6.060 111,000 656,680 5.9160 4.762 4.745 4.786 4.762 4.916 136,840 4.7989 -0.84%
2022-05-03 0 5.920 5.920 5.970 5.920 6.120 129,000 769,049 5.9616 4.802 4.802 4.843 4.802 4.964 159,031 4.8359 -4.24%
2022-04-29 0 6.440 6.360 6.440 6.300 6.500 1,345,000 8,617,500 6.4071 5.015 4.952 5.015 4.906 5.061 1,727,308 4.9890 1.42%
2022-04-28 0 6.350 6.190 6.350 6.090 6.350 193,000 1,201,720 6.2265 4.945 4.820 4.945 4.742 4.945 247,859 4.8484 4.44%
2022-04-27 0 6.080 5.910 6.080 5.850 6.200 429,000 2,601,750 6.0647 4.734 4.602 4.734 4.555 4.828 550,941 4.7224 4.83%
2022-04-26 0 5.800 5.800 5.890 5.700 5.970 394,006 2,293,394 5.8207 4.516 4.516 4.586 4.438 4.649 506,000 4.5324 1.75%
2022-04-25 0 5.700 5.700 5.810 5.660 6.020 668,000 3,879,450 5.8076 4.438 4.438 4.524 4.407 4.688 857,875 4.5222 -6.56%
2022-04-22 0 6.100 6.050 6.100 6.020 6.110 78,005 473,859 6.0747 4.750 4.711 4.750 4.688 4.758 100,177 4.7302 -0.33%
2022-04-21 0 6.120 6.120 6.180 6.090 6.200 227,502 1,393,297 6.1243 4.765 4.765 4.812 4.742 4.828 292,168 4.7688 -0.65%
2022-04-20 0 6.160 6.160 6.190 6.100 6.310 237,502 1,465,452 6.1703 4.797 4.797 4.820 4.750 4.913 305,011 4.8046 -0.96%
2022-04-19 0 6.220 6.220 6.260 6.160 6.250 208,003 1,291,758 6.2103 4.843 4.843 4.874 4.797 4.867 267,127 4.8358 0.97%
2022-04-14 0 6.160 6.140 6.160 6.130 6.300 186,000 1,164,770 6.2622 4.797 4.781 4.797 4.773 4.906 238,869 4.8762 1.82%
2022-04-13 0 6.050 6.050 6.090 6.030 6.100 357,000 2,165,010 6.0645 4.711 4.711 4.742 4.695 4.750 458,475 4.7222 -1.14%
2022-04-12 0 6.120 6.120 6.150 6.040 6.140 313,000 1,910,480 6.1038 4.765 4.765 4.789 4.703 4.781 401,968 4.7528 -0.49%
2022-04-11 0 6.150 6.150 6.170 6.100 6.190 354,251 2,174,966 6.1396 4.789 4.789 4.804 4.750 4.820 454,945 4.7807 -0.81%
2022-04-08 0 6.200 6.200 6.220 6.180 6.350 647,000 4,056,452 6.2696 4.828 4.828 4.843 4.812 4.945 830,906 4.8820 -0.96%
2022-04-07 0 6.260 6.140 6.270 6.100 6.390 323,865 2,037,008 6.2897 4.874 4.781 4.882 4.750 4.976 415,922 4.8976 -2.49%
2022-04-06 0 6.420 6.420 6.450 6.390 6.510 83,000 535,470 6.4514 4.999 4.999 5.022 4.976 5.069 106,592 5.0235 0.31%
2022-04-04 0 6.400 6.400 6.420 6.400 6.580 137,000 883,675 6.4502 4.983 4.983 4.999 4.983 5.124 175,941 5.0226 0.16%
2022-04-01 0 6.390 6.350 6.390 6.210 6.420 109,000 689,310 6.3239 4.976 4.945 4.976 4.836 4.999 139,983 4.9243 1.91%
2022-03-31 0 6.270 6.270 6.280 6.210 6.490 856,000 5,452,980 6.3703 4.882 4.882 4.890 4.836 5.054 1,099,313 4.9604 -0.95%
2022-03-30 0 6.330 6.330 6.370 6.310 6.620 763,358 4,890,043 6.4060 4.929 4.929 4.960 4.913 5.155 980,338 4.9881 -2.62%
2022-03-29 0 6.500 6.500 6.540 6.410 6.550 360,000 2,329,810 6.4717 5.061 5.061 5.092 4.991 5.100 462,328 5.0393 -1.07%
2022-03-28 0 6.570 6.390 6.580 6.270 6.600 1,225,000 7,900,673 6.4495 5.116 4.976 5.124 4.882 5.139 1,573,199 5.0220 1.70%
2022-03-25 0 6.460 6.360 6.460 6.260 6.490 228,343 1,452,675 6.3618 5.030 4.952 5.030 4.874 5.054 293,248 4.9537 4.36%
2022-03-24 0 6.190 6.190 6.300 6.190 6.290 805,000 5,041,445 6.2627 4.820 4.820 4.906 4.820 4.898 1,033,817 4.8765 -1.28%
2022-03-23 0 6.270 6.270 6.290 6.210 6.300 246,657 1,544,525 6.2618 4.882 4.882 4.898 4.836 4.906 316,768 4.8759 0.80%
2022-03-22 0 6.220 6.210 6.220 6.170 6.450 264,000 1,651,395 6.2553 4.843 4.836 4.843 4.804 5.022 339,040 4.8708 -3.57%
2022-03-21 0 6.450 6.300 6.450 6.230 6.450 207,000 1,311,065 6.3336 5.022 4.906 5.022 4.851 5.022 265,839 4.9318 5.91%
2022-03-18 0 6.090 6.070 6.090 6.090 6.360 464,000 2,869,697 6.1847 4.742 4.727 4.742 4.742 4.952 595,889 4.8158 -2.72%
2022-03-17 0 6.260 6.270 6.300 6.200 6.390 343,700 2,154,390 6.2682 4.874 4.882 4.906 4.828 4.976 441,395 4.8809 3.64%
2022-03-16 0 6.040 5.990 6.050 5.830 6.120 282,000 1,688,878 5.9889 4.703 4.664 4.711 4.540 4.765 362,157 4.6634 1.51%
2022-03-15 0 5.950 5.850 5.950 5.800 6.060 1,372,000 8,151,992 5.9417 4.633 4.555 4.633 4.516 4.719 1,761,983 4.6266 0.68%
2022-03-14 0 5.910 5.900 6.000 5.850 6.070 213,000 1,274,970 5.9858 4.602 4.594 4.672 4.555 4.727 273,544 4.6609 -3.11%
2022-03-11 0 6.100 6.010 6.100 5.980 6.150 103,000 620,265 6.0220 4.750 4.680 4.750 4.656 4.789 132,277 4.6891 1.16%
2022-03-10 0 6.030 6.030 6.070 6.020 6.120 237,000 1,437,837 6.0668 4.695 4.695 4.727 4.688 4.765 304,366 4.7240 0.50%
2022-03-09 0 6.000 5.920 6.000 5.840 6.090 406,000 2,410,713 5.9377 4.672 4.610 4.672 4.547 4.742 521,403 4.6235 -0.66%
2022-03-08 0 6.040 6.040 6.100 5.990 6.220 206,000 1,242,350 6.0308 4.703 4.703 4.750 4.664 4.843 264,554 4.6960 -0.98%
2022-03-07 0 6.100 6.100 6.250 6.080 6.260 129,000 794,729 6.1607 4.750 4.750 4.867 4.734 4.874 165,668 4.7971 -2.71%
2022-03-04 0 6.270 6.270 6.350 6.220 6.570 1,060,000 6,770,340 6.3871 4.882 4.882 4.945 4.843 5.116 1,361,299 4.9734 1.29%
2022-03-03 0 6.190 6.100 6.190 5.900 6.220 408,000 2,468,877 6.0512 4.820 4.750 4.820 4.594 4.843 523,972 4.7119 2.31%
2022-03-02 0 6.050 6.050 6.070 6.030 6.130 73,180 444,722 6.0771 4.711 4.711 4.727 4.695 4.773 93,981 4.7320 -1.79%
2022-03-01 0 6.160 6.150 6.170 6.110 6.250 131,000 808,420 6.1711 4.797 4.789 4.804 4.758 4.867 168,236 4.8053 -3.75%
2022-02-28 0 6.400 6.250 6.400 5.900 6.490 578,000 3,580,350 6.1944 4.983 4.867 4.983 4.594 5.054 742,293 4.8234 7.56%
2022-02-25 0 5.950 5.950 6.020 5.870 6.180 73,000 437,685 5.9957 4.633 4.633 4.688 4.571 4.812 93,750 4.6686 -1.00%
2022-02-24 0 6.010 5.950 6.010 5.830 6.150 696,820 4,164,044 5.9758 4.680 4.633 4.680 4.540 4.789 894,887 4.6532 0.00%
2022-02-23 0 6.010 6.010 6.080 6.010 6.370 682,000 4,189,990 6.1437 4.680 4.680 4.734 4.680 4.960 875,855 4.7839 -5.35%
2022-02-22 0 6.350 6.340 6.500 6.350 6.540 169,501 1,082,096 6.3840 4.945 4.937 5.061 4.945 5.092 217,681 4.9710 -2.61%
2022-02-21 0 6.520 6.520 6.590 6.520 6.630 114,000 750,240 6.5811 5.077 5.077 5.131 5.077 5.163 146,404 5.1245 -1.66%
2022-02-18 0 6.630 6.620 6.700 6.620 6.630 3,000 19,880 6.6267 5.163 5.155 5.217 5.155 5.163 3,853 5.1600 -0.75%
2022-02-17 0 6.680 6.670 6.700 6.580 6.800 52,000 347,260 6.6781 5.202 5.194 5.217 5.124 5.295 66,781 5.2000 -1.47%
2022-02-16 0 6.780 6.610 6.780 6.570 6.780 178,000 1,186,435 6.6654 5.279 5.147 5.279 5.116 5.279 228,595 5.1901 1.35%
2022-02-15 0 6.690 6.530 6.690 6.580 6.690 46,000 303,660 6.6013 5.209 5.085 5.209 5.124 5.209 59,075 5.1402 1.83%
2022-02-14 0 6.570 6.570 6.590 6.560 6.700 216,000 1,429,500 6.6181 5.116 5.116 5.131 5.108 5.217 277,397 5.1533 -1.50%
2022-02-11 0 6.670 6.660 6.740 6.670 7.000 183,000 1,234,990 6.7486 5.194 5.186 5.248 5.194 5.451 235,017 5.2549 -1.33%
2022-02-10 0 6.760 6.730 6.780 6.670 6.900 48,000 324,950 6.7698 5.264 5.240 5.279 5.194 5.373 61,644 5.2714 -0.88%
2022-02-09 0 6.820 6.710 6.840 6.610 6.820 330,000 2,214,206 6.7097 5.311 5.225 5.326 5.147 5.311 423,801 5.2246 3.02%
2022-02-08 0 6.620 6.620 6.650 6.620 6.760 258,943 1,730,888 6.6844 5.155 5.155 5.178 5.155 5.264 332,546 5.2050 -2.65%
2022-02-07 0 6.800 6.750 6.800 6.760 6.840 92,000 624,540 6.7885 5.295 5.256 5.295 5.264 5.326 118,150 5.2860 0.74%
2022-02-04 0 6.750 6.720 6.880 6.740 6.950 313,000 2,135,820 6.8237 5.256 5.233 5.357 5.248 5.412 401,968 5.3134 -3.57%
2022-01-31 0 7.000 6.920 7.000 6.360 7.070 1,366,000 9,417,410 6.8942 5.451 5.388 5.451 4.952 5.505 1,754,278 5.3683 6.54%
2022-01-28 0 6.570 6.470 6.600 6.120 6.640 1,313,000 8,441,100 6.4289 5.116 5.038 5.139 4.765 5.170 1,686,213 5.0060 1.08%
2022-01-27 0 6.500 6.320 6.500 6.260 6.630 388,000 2,472,070 6.3713 5.061 4.921 5.061 4.874 5.163 498,287 4.9611 -2.26%
2022-01-26 0 6.650 6.570 6.650 6.520 6.700 168,000 1,105,290 6.5791 5.178 5.116 5.178 5.077 5.217 215,753 5.1229 0.76%
2022-01-25 0 6.600 6.550 6.610 6.460 6.740 749,000 4,967,960 6.6328 5.139 5.100 5.147 5.030 5.248 961,899 5.1647 -0.75%
2022-01-24 0 6.650 6.650 6.660 6.370 6.700 1,168,000 7,697,855 6.5906 5.178 5.178 5.186 4.960 5.217 1,499,997 5.1319 -0.15%
2022-01-21 0 6.660 6.610 6.660 6.560 6.810 264,198 1,755,569 6.6449 5.186 5.147 5.186 5.108 5.303 339,295 5.1742 -1.91%
2022-01-20 0 6.790 6.760 6.790 6.720 6.800 245,000 1,660,290 6.7767 5.287 5.264 5.287 5.233 5.295 314,640 5.2768 -0.73%
2022-01-19 0 6.840 6.700 6.840 6.680 6.860 466,000 3,156,971 6.7746 5.326 5.217 5.326 5.202 5.342 598,458 5.2752 0.44%
2022-01-18 0 6.810 6.710 6.860 6.700 6.970 242,000 1,665,586 6.8826 5.303 5.225 5.342 5.217 5.427 310,787 5.3593 -0.73%
2022-01-17 0 6.860 6.830 6.860 6.730 6.900 287,000 1,964,010 6.8432 5.342 5.318 5.342 5.240 5.373 368,578 5.3286 0.15%
2022-01-14 0 6.850 6.850 6.860 6.680 6.910 1,189,001 8,069,381 6.7867 5.334 5.334 5.342 5.202 5.381 1,526,968 5.2846 1.18%
2022-01-13 0 6.770 6.760 6.770 6.750 7.050 561,000 3,821,120 6.8113 5.272 5.264 5.272 5.256 5.490 720,461 5.3037 -3.29%
2022-01-12 0 7.000 6.950 7.000 6.740 7.000 375,000 2,572,090 6.8589 5.451 5.412 5.451 5.248 5.451 481,592 5.3408 3.86%
2022-01-11 0 6.740 6.740 6.850 6.730 7.100 390,000 2,679,740 6.8711 5.248 5.248 5.334 5.240 5.529 500,855 5.3503 -4.80%
2022-01-10 0 7.080 7.030 7.080 6.770 7.110 1,886,000 13,267,520 7.0347 5.513 5.474 5.513 5.272 5.536 2,422,085 5.4777 5.36%
2022-01-07 0 6.720 6.650 6.750 6.420 6.750 791,560 5,294,147 6.6882 5.233 5.178 5.256 4.999 5.256 1,016,556 5.2079 1.51%
2022-01-06 0 6.620 6.550 6.630 6.310 6.690 962,000 6,248,570 6.4954 5.155 5.100 5.163 4.913 5.209 1,235,443 5.0578 0.91%
2022-01-05 0 6.560 6.470 6.560 6.370 6.700 905,000 5,886,470 6.5044 5.108 5.038 5.108 4.960 5.217 1,162,241 5.0648 -2.09%
2022-01-04 0 6.700 6.600 6.700 6.600 6.810 984,000 6,629,620 6.7374 5.217 5.139 5.217 5.139 5.303 1,263,696 5.2462 -1.90%
2022-01-03 0 6.830 6.640 6.830 6.570 6.950 1,387,000 9,370,885 6.7562 5.318 5.170 5.318 5.116 5.412 1,781,247 5.2609 -0.87%
2021-12-31 0 6.890 6.850 6.890 6.040 6.970 3,250,330 21,381,855 6.5784 5.365 5.334 5.365 4.703 5.427 4,174,217 5.1224 13.14%
2021-12-30 0 6.090 6.000 6.090 5.940 6.130 1,355,600 8,179,260 6.0337 4.742 4.672 4.742 4.625 4.773 1,740,921 4.6982 1.50%
2021-12-29 0 6.000 5.950 6.000 5.600 6.000 3,631,000 21,391,386 5.8913 4.672 4.633 4.672 4.361 4.672 4,663,091 4.5874 1.52%
2021-12-28 0 5.910 5.860 5.910 5.550 6.300 7,466,000 43,464,710 5.8217 4.602 4.563 4.602 4.322 4.906 9,588,167 4.5332 -19.70%
2021-12-24 0 7.360 7.320 7.360 7.280 7.390 59,000 433,470 7.3469 5.731 5.700 5.731 5.669 5.754 75,770 5.7208 1.10%
2021-12-23 0 7.280 7.280 7.300 7.150 7.320 354,000 2,568,400 7.2554 5.669 5.669 5.684 5.567 5.700 454,622 5.6495 2.25%
2021-12-22 0 7.120 7.110 7.120 7.050 7.190 287,000 2,040,860 7.1110 5.544 5.536 5.544 5.490 5.599 368,578 5.5371 2.30%
2021-12-21 0 6.960 6.950 6.960 6.910 7.040 285,000 1,988,850 6.9784 5.420 5.412 5.420 5.381 5.482 366,010 5.4339 1.46%
2021-12-20 0 6.860 6.850 6.860 6.770 6.910 379,000 2,590,760 6.8358 5.342 5.334 5.342 5.272 5.381 486,729 5.3228 -0.44%
2021-12-17 0 6.890 6.890 6.960 6.830 6.960 216,000 1,491,509 6.9051 5.365 5.365 5.420 5.318 5.420 277,397 5.3768 -0.58%
2021-12-16 0 6.930 6.860 6.930 6.690 6.970 334,000 2,276,630 6.8163 5.396 5.342 5.396 5.209 5.427 428,938 5.3076 3.59%
2021-12-15 0 6.690 6.690 6.700 6.670 6.800 356,000 2,391,190 6.7168 5.209 5.209 5.217 5.194 5.295 457,191 5.2302 -0.89%
2021-12-14 0 6.750 6.750 6.780 6.730 6.860 632,000 4,289,800 6.7877 5.256 5.256 5.279 5.240 5.342 811,642 5.2853 -1.75%
2021-12-13 0 6.870 6.870 6.880 6.860 6.890 189,000 1,298,890 6.8724 5.349 5.349 5.357 5.342 5.365 242,722 5.3513 0.00%
2021-12-10 0 6.870 6.800 6.870 6.790 6.890 783,000 5,341,780 6.8222 5.349 5.295 5.349 5.287 5.365 1,005,563 5.3122 -0.87%
2021-12-09 0 6.930 6.930 6.950 6.900 7.040 223,000 1,554,030 6.9687 5.396 5.396 5.412 5.373 5.482 286,386 5.4263 0.14%
2021-12-08 0 6.920 6.920 6.960 6.920 7.020 224,000 1,558,520 6.9577 5.388 5.388 5.420 5.388 5.466 287,671 5.4177 0.00%
2021-12-07 0 6.920 6.920 6.970 6.860 7.000 227,643 1,572,788 6.9090 5.388 5.388 5.427 5.342 5.451 292,349 5.3798 0.44%
2021-12-06 0 6.890 6.890 7.010 6.870 7.080 410,000 2,850,220 6.9518 5.365 5.365 5.458 5.349 5.513 526,540 5.4131 -3.09%
2021-12-03 0 7.110 6.980 7.120 6.950 7.110 642,000 4,497,280 7.0051 5.536 5.435 5.544 5.412 5.536 824,485 5.4547 0.14%
2021-12-02 0 7.100 7.030 7.100 7.010 7.190 393,000 2,776,170 7.0640 5.529 5.474 5.529 5.458 5.599 504,708 5.5005 1.14%
2021-12-01 0 7.020 7.020 7.080 6.990 7.080 322,000 2,264,123 7.0314 5.466 5.466 5.513 5.443 5.513 413,527 5.4752 -1.96%
2021-11-30 0 7.160 7.120 7.160 6.930 7.190 927,000 6,547,186 7.0628 5.575 5.544 5.575 5.396 5.599 1,190,494 5.4996 0.56%
2021-11-29 0 7.120 7.090 7.120 7.030 7.120 238,000 1,682,400 7.0689 5.544 5.521 5.544 5.474 5.544 305,650 5.5043 0.56%
2021-11-26 0 7.080 7.080 7.170 7.070 7.250 460,000 3,288,820 7.1496 5.513 5.513 5.583 5.505 5.645 590,752 5.5672 -1.80%
2021-11-25 0 7.210 7.200 7.210 7.180 7.230 388,000 2,794,360 7.2020 5.614 5.606 5.614 5.591 5.630 498,287 5.6079 0.14%
2021-11-24 0 7.200 7.170 7.200 7.170 7.280 138,621 999,575 7.2108 5.606 5.583 5.606 5.583 5.669 178,023 5.6149 0.14%
2021-11-23 0 7.190 7.190 7.230 7.110 7.220 433,000 3,101,960 7.1639 5.599 5.599 5.630 5.536 5.622 556,078 5.5783 -0.69%
2021-11-22 0 7.240 7.240 7.280 7.200 7.320 182,000 1,321,450 7.2607 5.638 5.638 5.669 5.606 5.700 233,732 5.6537 0.56%
2021-11-19 0 7.200 7.200 7.210 7.080 7.230 293,000 2,091,888 7.1395 5.606 5.606 5.614 5.513 5.630 376,284 5.5593 -0.28%
2021-11-18 0 7.220 7.220 7.240 7.220 7.300 138,000 1,001,730 7.2589 5.622 5.622 5.638 5.622 5.684 177,226 5.6523 -0.69%
2021-11-17 0 7.270 7.270 7.350 7.180 7.470 619,902 4,498,421 7.2567 5.661 5.661 5.723 5.591 5.817 796,106 5.6505 0.14%
2021-11-16 0 7.260 7.260 7.280 7.230 7.300 176,000 1,282,455 7.2867 5.653 5.653 5.669 5.630 5.684 226,027 5.6739 -0.27%
2021-11-15 0 7.280 7.260 7.350 7.230 7.550 284,000 2,077,410 7.3148 5.669 5.653 5.723 5.630 5.879 364,725 5.6958 -2.41%
2021-11-12 0 7.460 7.460 7.480 7.460 7.600 677,000 5,089,670 7.5180 5.809 5.809 5.824 5.809 5.918 869,433 5.8540 -0.53%
2021-11-11 0 7.500 7.500 7.530 7.500 7.590 204,000 1,534,605 7.5226 5.840 5.840 5.863 5.840 5.910 261,986 5.8576 -1.19%
2021-11-10 0 7.590 7.590 7.600 7.530 7.650 333,000 2,527,670 7.5906 5.910 5.910 5.918 5.863 5.957 427,653 5.9106 0.53%
2021-11-09 0 7.550 7.550 7.590 7.530 7.610 180,000 1,362,295 7.5683 5.879 5.879 5.910 5.863 5.926 231,164 5.8932 -0.13%
2021-11-08 0 7.560 7.550 7.560 7.500 7.660 370,000 2,796,480 7.5581 5.887 5.879 5.887 5.840 5.965 475,170 5.8852 1.34%
2021-11-05 0 7.460 7.460 7.520 7.460 7.690 585,000 4,445,734 7.5995 5.809 5.809 5.856 5.809 5.988 751,283 5.9175 -0.80%
2021-11-04 0 7.520 7.520 7.550 7.450 7.550 319,000 2,390,431 7.4935 5.856 5.856 5.879 5.801 5.879 409,674 5.8350 -0.53%
2021-11-03 0 7.560 7.470 7.560 7.320 7.560 296,000 2,198,340 7.4268 5.887 5.817 5.887 5.700 5.887 380,136 5.7830 1.75%
2021-11-02 0 7.430 7.410 7.490 7.380 7.560 577,000 4,317,240 7.4822 5.786 5.770 5.832 5.747 5.887 741,009 5.8262 -1.07%
2021-11-01 0 7.510 7.510 7.560 7.350 7.550 421,000 3,144,400 7.4689 5.848 5.848 5.887 5.723 5.879 540,667 5.8158 0.13%
2021-10-29 0 7.500 7.500 7.540 7.330 7.600 700,000 5,246,780 7.4954 5.840 5.840 5.871 5.708 5.918 898,971 5.8364 1.49%
2021-10-28 0 7.390 7.390 7.400 7.200 7.420 972,798 7,108,498 7.3073 5.754 5.754 5.762 5.606 5.778 1,249,310 5.6899 3.36%
2021-10-27 0 7.150 7.150 7.230 7.150 7.300 857,000 6,182,067 7.2136 5.567 5.567 5.630 5.567 5.684 1,100,597 5.6170 0.42%
2021-10-26 0 7.120 7.120 7.160 7.100 7.190 340,000 2,428,109 7.1415 5.544 5.544 5.575 5.529 5.599 436,643 5.5609 0.28%
2021-10-25 0 7.100 7.100 7.150 7.100 7.280 547,000 3,918,072 7.1628 5.529 5.529 5.567 5.529 5.669 702,482 5.5775 -1.39%
2021-10-22 0 7.200 7.200 7.260 7.150 7.310 322,000 2,320,660 7.2070 5.606 5.606 5.653 5.567 5.692 413,527 5.6119 -0.41%
2021-10-21 0 7.230 7.180 7.270 7.100 7.520 522,000 3,783,200 7.2475 5.630 5.591 5.661 5.529 5.856 670,375 5.6434 -1.50%
2021-10-20 0 7.340 7.300 7.320 7.270 7.460 682,233 5,026,531 7.3678 5.715 5.684 5.700 5.661 5.809 876,154 5.7370 0.82%
2021-10-19 0 7.280 7.250 7.280 7.110 7.310 226,000 1,640,060 7.2569 5.669 5.645 5.669 5.536 5.692 290,239 5.6507 2.54%
2021-10-18 0 7.100 7.100 7.110 6.980 7.310 930,000 6,576,430 7.0714 5.529 5.529 5.536 5.435 5.692 1,194,347 5.5063 -2.61%
2021-10-15 0 7.290 7.280 7.320 7.150 7.320 649,000 4,712,830 7.2617 5.676 5.669 5.700 5.567 5.700 833,474 5.6544 1.11%
2021-10-12 0 7.210 7.210 7.250 7.150 7.300 298,000 2,149,565 7.2133 5.614 5.614 5.645 5.567 5.684 382,705 5.6168 -0.41%
2021-10-11 0 7.240 7.210 7.240 7.090 7.240 320,000 2,290,530 7.1579 5.638 5.614 5.638 5.521 5.638 410,958 5.5736 2.84%
2021-10-08 0 7.040 7.040 7.130 7.010 7.310 1,492,256 10,564,787 7.0797 5.482 5.482 5.552 5.458 5.692 1,916,421 5.5128 -2.90%
2021-10-07 0 7.250 7.200 7.250 7.190 7.380 982,400 7,113,636 7.2411 5.645 5.606 5.645 5.599 5.747 1,261,641 5.6384 0.83%
2021-10-06 0 7.190 7.150 7.200 7.120 7.290 616,000 4,418,225 7.1724 5.599 5.567 5.606 5.544 5.676 791,094 5.5850 -3.49%
2021-10-05 0 7.450 7.350 7.450 7.180 7.450 342,000 2,498,768 7.3063 5.801 5.723 5.801 5.591 5.801 439,212 5.6892 0.95%
2021-10-04 0 7.380 7.380 7.400 7.150 7.590 419,000 3,060,730 7.3048 5.747 5.747 5.762 5.567 5.910 538,098 5.6880 -0.27%
2021-09-30 0 7.400 7.400 7.440 7.150 7.400 897,000 6,511,170 7.2588 5.762 5.762 5.793 5.567 5.762 1,151,967 5.6522 3.35%
2021-09-29 0 7.160 7.160 7.170 7.000 7.400 2,001,000 14,202,795 7.0978 5.575 5.575 5.583 5.451 5.762 2,569,773 5.5269 -3.11%
2021-09-28 0 7.390 7.370 7.390 7.310 7.650 1,200,000 8,908,470 7.4237 5.754 5.739 5.754 5.692 5.957 1,541,093 5.7806 0.00%
2021-09-27 0 7.390 7.310 7.390 7.250 7.650 927,000 6,867,171 7.4080 5.754 5.692 5.754 5.645 5.957 1,190,494 5.7683 -1.20%
2021-09-24 0 7.480 7.440 7.480 7.410 7.740 654,000 4,919,380 7.5220 5.824 5.793 5.824 5.770 6.027 839,896 5.8571 -2.73%
2021-09-23 0 7.690 7.650 7.690 7.600 8.070 896,220 6,938,421 7.7419 5.988 5.957 5.988 5.918 6.284 1,150,965 6.0283 -2.41%
2021-09-21 0 7.880 7.820 7.880 7.720 7.900 294,000 2,296,760 7.8121 6.136 6.089 6.136 6.011 6.151 377,568 6.0830 2.20%
2021-09-20 0 7.710 7.710 7.800 7.480 7.820 888,000 6,773,492 7.6278 6.004 6.004 6.074 5.824 6.089 1,140,409 5.9395 -2.77%
2021-09-17 0 7.930 7.810 7.930 7.650 7.930 1,507,000 11,673,045 7.7459 6.175 6.081 6.175 5.957 6.175 1,935,356 6.0315 1.80%
2021-09-16 0 7.790 7.780 7.790 7.650 8.060 1,021,000 7,956,390 7.7927 6.066 6.058 6.066 5.957 6.276 1,311,213 6.0680 -4.88%
2021-09-15 0 8.190 8.000 8.190 7.920 8.260 888,138 7,161,798 8.0638 6.377 6.229 6.377 6.167 6.432 1,140,586 6.2791 -0.73%
2021-09-14 0 8.250 8.200 8.250 8.130 8.450 585,000 4,841,560 8.2762 6.424 6.385 6.424 6.331 6.580 751,283 6.4444 1.48%
2021-09-13 0 8.130 8.130 8.150 8.130 8.300 617,754 5,065,162 8.1993 6.331 6.331 6.346 6.331 6.463 793,347 6.3845 -0.86%
2021-09-10 0 8.670 8.660 8.670 8.500 8.710 805,000 6,929,538 8.6081 6.385 6.378 6.385 6.260 6.415 1,093,019 6.3398 1.52%
2021-09-09 0 8.540 8.530 8.540 8.480 8.630 603,000 5,143,450 8.5298 6.290 6.282 6.290 6.245 6.356 818,746 6.2821 0.23%
2021-09-08 0 8.520 8.520 8.580 8.500 8.860 820,407 7,070,706 8.6185 6.275 6.275 6.319 6.260 6.525 1,113,938 6.3475 -3.73%
2021-09-07 0 8.850 8.840 8.850 8.850 9.030 696,347 6,218,560 8.9303 6.518 6.511 6.518 6.518 6.651 945,491 6.5771 -0.34%
2021-09-06 0 8.880 8.880 8.900 8.750 8.950 1,025,000 9,082,770 8.8612 6.540 6.540 6.555 6.444 6.592 1,391,732 6.5262 2.19%
2021-09-03 0 8.690 8.690 8.700 8.360 8.800 1,765,000 15,257,140 8.6443 6.400 6.400 6.407 6.157 6.481 2,396,494 6.3664 4.32%
2021-09-02 0 8.330 8.310 8.340 8.180 8.350 1,019,000 8,417,120 8.2602 6.135 6.120 6.142 6.025 6.150 1,383,585 6.0836 1.34%
2021-09-01 0 8.220 8.220 8.240 8.180 8.500 1,042,000 8,618,250 8.2709 6.054 6.054 6.069 6.025 6.260 1,414,814 6.0914 -2.38%
2021-08-31 0 8.420 8.340 8.420 7.670 8.420 2,128,000 17,442,295 8.1966 6.201 6.142 6.201 5.649 6.201 2,889,371 6.0367 8.93%
2021-08-30 0 7.730 7.700 7.740 7.510 7.750 432,000 3,325,420 7.6977 5.693 5.671 5.700 5.531 5.708 586,564 5.6693 2.11%
2021-08-27 0 7.570 7.550 7.570 7.530 7.730 417,000 3,171,460 7.6054 5.575 5.561 5.575 5.546 5.693 566,197 5.6013 -0.66%
2021-08-26 0 7.620 7.620 7.640 7.600 7.750 488,000 3,729,890 7.6432 5.612 5.612 5.627 5.597 5.708 662,600 5.6292 -1.17%
2021-08-25 0 7.710 7.710 7.730 7.570 7.720 529,000 4,052,430 7.6605 5.678 5.678 5.693 5.575 5.686 718,269 5.6419 1.45%
2021-08-24 0 7.600 7.580 7.660 7.540 7.790 495,731 3,780,835 7.6268 5.597 5.583 5.642 5.553 5.737 673,097 5.6171 0.53%
2021-08-23 0 7.560 7.550 7.600 7.330 7.650 1,490,000 11,130,530 7.4702 5.568 5.561 5.597 5.398 5.634 2,023,103 5.5017 1.20%
2021-08-20 0 7.470 7.460 7.500 7.330 7.900 1,952,000 14,596,760 7.4778 5.502 5.494 5.524 5.398 5.818 2,650,400 5.5074 -5.56%
2021-08-19 0 7.910 7.860 7.910 7.860 8.140 609,000 4,873,320 8.0022 5.826 5.789 5.826 5.789 5.995 826,892 5.8935 -1.49%
2021-08-18 0 8.030 8.020 8.060 7.850 8.060 1,178,000 9,413,970 7.9915 5.914 5.907 5.936 5.781 5.936 1,599,473 5.8857 2.03%
2021-08-17 0 7.870 7.870 7.880 7.810 8.260 1,377,000 10,994,250 7.9842 5.796 5.796 5.804 5.752 6.083 1,869,673 5.8803 -4.72%
2021-08-16 0 8.260 8.260 8.270 8.030 8.290 879,000 7,222,220 8.2164 6.083 6.083 6.091 5.914 6.106 1,193,495 6.0513 1.98%
2021-08-13 0 8.100 8.100 8.110 7.930 8.380 1,623,200 13,178,439 8.1188 5.966 5.966 5.973 5.840 6.172 2,203,960 5.9794 -3.80%
2021-08-12 0 8.420 8.410 8.420 8.340 8.630 1,772,000 14,982,230 8.4550 6.201 6.194 6.201 6.142 6.356 2,405,999 6.2270 -2.43%
2021-08-11 0 8.630 8.610 8.630 8.200 8.800 1,928,300 16,604,661 8.6110 6.356 6.341 6.356 6.039 6.481 2,618,221 6.3420 4.48%
2021-08-10 0 8.260 8.250 8.260 8.140 8.290 395,000 3,242,985 8.2101 6.083 6.076 6.083 5.995 6.106 536,326 6.0467 1.60%
2021-08-09 0 8.130 8.130 8.150 8.070 8.230 231,000 1,881,900 8.1468 5.988 5.988 6.002 5.943 6.061 313,649 6.0000 -0.73%
2021-08-06 0 8.190 8.180 8.190 8.000 8.190 612,000 4,964,207 8.1114 6.032 6.025 6.032 5.892 6.032 830,966 5.9740 1.24%
2021-08-05 0 8.090 8.080 8.090 8.020 8.350 1,187,000 9,697,250 8.1695 5.958 5.951 5.958 5.907 6.150 1,611,693 6.0168 -2.88%
2021-08-04 0 8.330 8.320 8.330 8.070 8.340 640,345 5,267,219 8.2256 6.135 6.128 6.135 5.943 6.142 869,452 6.0581 2.21%
2021-08-03 0 8.150 8.150 8.170 7.910 8.210 1,098,000 8,901,759 8.1072 6.002 6.002 6.017 5.826 6.047 1,490,850 5.9709 1.12%
2021-08-02 0 8.060 8.040 8.060 7.770 8.210 902,000 7,232,000 8.0177 5.936 5.921 5.936 5.723 6.047 1,224,724 5.9050 2.41%
2021-07-30 0 7.870 7.870 7.880 7.700 8.200 1,592,000 12,439,965 7.8140 5.796 5.796 5.804 5.671 6.039 2,161,597 5.7550 -3.32%
2021-07-29 0 8.140 8.130 8.140 8.040 8.420 1,128,000 9,269,726 8.2178 5.995 5.988 5.995 5.921 6.201 1,531,584 6.0524 0.49%
2021-07-28 0 8.100 8.070 8.110 7.680 8.100 2,293,000 18,013,840 7.8560 5.966 5.943 5.973 5.656 5.966 3,113,406 5.7859 3.85%
2021-07-27 0 7.800 7.770 7.800 7.640 8.400 2,745,000 21,974,570 8.0053 5.745 5.723 5.745 5.627 6.187 3,727,126 5.8958 -6.81%
2021-07-26 0 8.370 8.370 8.390 8.370 8.800 2,105,000 18,028,178 8.5645 6.164 6.164 6.179 6.164 6.481 2,858,142 6.3077 -4.99%
2021-07-23 0 8.810 8.810 8.820 8.810 9.290 1,500,000 13,415,430 8.9436 6.488 6.488 6.496 6.488 6.842 2,036,681 6.5869 -4.34%
2021-07-22 0 9.210 9.190 9.210 9.180 9.510 1,345,000 12,490,320 9.2865 6.783 6.768 6.783 6.761 7.004 1,826,224 6.8394 -2.13%
2021-07-21 0 9.410 9.380 9.410 8.900 9.410 3,255,000 29,977,210 9.2096 6.930 6.908 6.930 6.555 6.930 4,419,597 6.7828 6.93%
2021-07-20 0 8.800 8.770 8.800 8.650 9.560 4,417,000 39,445,448 8.9304 6.481 6.459 6.481 6.371 7.041 5,997,346 6.5772 -6.18%
2021-07-19 0 9.380 9.370 9.380 8.780 9.930 7,539,000 70,933,170 9.4088 6.908 6.901 6.908 6.466 7.313 10,236,357 6.9295 2.18%
2021-07-16 0 9.180 9.170 9.180 8.930 9.370 3,746,000 34,423,290 9.1893 6.761 6.754 6.761 6.577 6.901 5,086,270 6.7679 1.44%
2021-07-15 0 9.050 9.030 9.050 8.320 9.190 6,283,000 55,353,020 8.8100 6.665 6.651 6.665 6.128 6.768 8,530,976 6.4885 8.77%
2021-07-14 0 8.320 8.280 8.330 7.990 8.350 2,013,000 16,485,850 8.1897 6.128 6.098 6.135 5.885 6.150 2,733,225 6.0316 3.35%
2021-07-13 0 8.050 7.990 8.050 7.830 8.180 1,696,000 13,631,190 8.0373 5.929 5.885 5.929 5.767 6.025 2,302,807 5.9194 2.81%
2021-07-12 0 7.830 7.810 7.830 7.260 7.830 1,774,000 13,490,458 7.6045 5.767 5.752 5.767 5.347 5.767 2,408,714 5.6007 7.26%
2021-07-09 0 7.300 7.280 7.310 7.230 7.610 1,410,800 10,352,278 7.3379 5.376 5.362 5.384 5.325 5.605 1,915,566 5.4043 -2.01%
2021-07-08 0 7.450 7.410 7.460 7.300 7.810 1,812,000 13,534,150 7.4692 5.487 5.457 5.494 5.376 5.752 2,460,310 5.5010 -4.61%
2021-07-07 0 7.810 7.800 7.820 7.790 7.970 578,000 4,535,980 7.8477 5.752 5.745 5.759 5.737 5.870 784,801 5.7798 -2.01%
2021-07-06 0 7.970 7.920 7.970 7.730 8.190 1,397,000 11,050,460 7.9101 5.870 5.833 5.870 5.693 6.032 1,896,829 5.8258 -2.33%
2021-07-05 0 8.160 8.160 8.180 8.120 8.390 977,000 8,023,344 8.2122 6.010 6.010 6.025 5.980 6.179 1,326,558 6.0482 -0.97%
2021-07-02 0 8.240 8.220 8.240 7.960 8.500 2,036,000 16,848,570 8.2753 6.069 6.054 6.069 5.862 6.260 2,764,454 6.0947 3.52%
2021-06-30 0 7.960 7.890 7.960 7.780 8.070 920,000 7,306,961 7.9423 5.862 5.811 5.862 5.730 5.943 1,249,164 5.8495 0.38%
2021-06-29 0 7.930 7.930 8.030 7.910 8.390 1,084,000 8,792,300 8.1110 5.840 5.840 5.914 5.826 6.179 1,471,841 5.9737 -3.06%
2021-06-28 0 8.180 8.180 8.210 7.510 8.290 1,067,000 8,607,160 8.0667 6.025 6.025 6.047 5.531 6.106 1,448,759 5.9411 7.35%
2021-06-25 0 7.620 7.620 7.730 7.550 7.700 889,000 6,758,880 7.6028 5.612 5.612 5.693 5.561 5.671 1,207,073 5.5994 -1.04%
2021-06-24 0 7.700 7.650 7.700 7.650 7.820 435,000 3,363,841 7.7330 5.671 5.634 5.671 5.634 5.759 590,637 5.6953 0.13%
2021-06-23 0 7.690 7.630 7.690 7.510 7.800 609,000 4,651,540 7.6380 5.664 5.619 5.664 5.531 5.745 826,892 5.6253 -0.52%
2021-06-22 0 7.730 7.720 7.740 7.720 7.890 677,000 5,287,240 7.8098 5.693 5.686 5.700 5.686 5.811 919,222 5.7519 -0.39%
2021-06-21 0 7.760 7.750 7.760 7.670 7.950 740,000 5,804,360 7.8437 5.715 5.708 5.715 5.649 5.855 1,004,762 5.7768 0.78%
2021-06-18 0 7.700 7.700 7.770 7.600 7.840 751,000 5,785,450 7.7037 5.671 5.671 5.723 5.597 5.774 1,019,698 5.6737 0.65%
2021-06-17 0 7.650 7.650 7.730 7.630 7.830 454,000 3,501,950 7.7135 5.634 5.634 5.693 5.619 5.767 616,435 5.6810 -0.39%
2021-06-16 0 7.680 7.670 7.750 7.680 8.080 1,272,000 9,991,701 7.8551 5.656 5.649 5.708 5.656 5.951 1,727,105 5.7852 -5.54%
2021-06-15 0 8.130 8.080 8.130 7.970 8.200 563,000 4,558,030 8.0960 5.988 5.951 5.988 5.870 6.039 764,434 5.9626 -0.12%
2021-06-11 0 8.140 8.120 8.210 8.070 8.270 597,000 4,873,688 8.1636 5.995 5.980 6.047 5.943 6.091 810,599 6.0125 -0.49%
2021-06-10 0 8.180 8.150 8.180 7.740 8.200 1,510,000 12,264,140 8.1219 6.025 6.002 6.025 5.700 6.039 2,050,258 5.9818 4.74%
2021-06-09 0 7.810 7.810 7.840 7.700 8.050 398,000 3,118,330 7.8350 5.752 5.752 5.774 5.671 5.929 540,399 5.7704 -0.51%
2021-06-08 0 7.850 7.850 7.920 7.550 8.210 1,734,000 13,505,685 7.7887 5.781 5.781 5.833 5.561 6.047 2,354,403 5.7364 -1.38%
2021-06-07 0 7.960 7.960 8.050 7.950 8.240 690,000 5,548,930 8.0419 5.862 5.862 5.929 5.855 6.069 936,873 5.9228 -2.21%
2021-06-04 0 8.140 8.140 8.160 8.110 8.380 745,000 6,146,460 8.2503 5.995 5.995 6.010 5.973 6.172 1,011,551 6.0763 -0.61%
2021-06-03 0 8.190 8.160 8.190 8.050 8.300 572,000 4,669,880 8.1641 6.032 6.010 6.032 5.929 6.113 776,654 6.0128 1.72%
2021-06-02 0 8.300 8.300 8.330 8.220 8.450 921,547 7,659,277 8.3113 5.930 5.930 5.951 5.873 6.037 1,289,867 5.9380 1.34%
2021-06-01 0 8.190 8.190 8.240 8.150 8.630 1,097,000 9,163,180 8.3529 5.851 5.851 5.887 5.823 6.166 1,535,445 5.9678 -2.96%
2021-05-31 0 8.440 8.440 8.500 8.090 8.500 2,135,777 17,828,701 8.3476 6.030 6.030 6.073 5.780 6.073 2,989,396 5.9640 4.33%
2021-05-28 0 8.090 8.020 8.090 7.950 8.200 1,289,000 10,418,500 8.0826 5.780 5.730 5.780 5.680 5.858 1,804,183 5.7746 0.00%
2021-05-27 0 8.090 8.090 8.140 7.520 8.160 2,873,000 22,872,420 7.9612 5.780 5.780 5.816 5.373 5.830 4,021,270 5.6879 7.72%
2021-05-26 0 7.510 7.500 7.550 7.300 7.660 1,746,000 13,051,285 7.4750 5.366 5.358 5.394 5.215 5.473 2,443,835 5.3405 -0.79%
2021-05-25 0 7.570 7.570 7.580 7.500 8.250 3,062,000 24,089,530 7.8673 5.408 5.408 5.416 5.358 5.894 4,285,808 5.6208 -5.49%
2021-05-24 0 8.010 7.980 8.010 7.610 8.060 2,514,000 19,921,179 7.9241 5.723 5.701 5.723 5.437 5.758 3,518,786 5.6614 3.89%
2021-05-21 0 7.710 7.670 7.710 7.170 7.730 3,163,000 23,843,720 7.5383 5.508 5.480 5.508 5.123 5.523 4,427,176 5.3858 7.68%
2021-05-20 0 7.160 7.130 7.160 6.820 7.200 2,849,000 20,190,719 7.0869 5.115 5.094 5.115 4.873 5.144 3,987,677 5.0633 3.02%
2021-05-18 0 6.950 6.940 6.950 6.580 6.970 3,211,000 21,749,754 6.7735 4.965 4.958 4.965 4.701 4.980 4,494,360 4.8393 6.27%
2021-05-17 0 6.540 6.500 6.540 6.320 6.760 1,212,000 7,885,590 6.5063 4.673 4.644 4.673 4.515 4.830 1,696,408 4.6484 2.19%
2021-05-14 0 6.400 6.360 6.400 6.180 6.630 1,973,000 12,660,380 6.4168 4.572 4.544 4.572 4.415 4.737 2,761,561 4.5845 0.95%
2021-05-13 0 6.340 6.340 6.360 5.810 6.500 4,238,000 26,452,040 6.2416 4.530 4.530 4.544 4.151 4.644 5,931,828 4.4593 7.64%
2021-05-12 0 5.890 5.810 5.890 5.750 5.930 546,000 3,184,560 5.8325 4.208 4.151 4.208 4.108 4.237 764,223 4.1671 2.61%
2021-05-11 0 5.740 5.730 5.740 5.620 5.750 693,000 3,941,980 5.6883 4.101 4.094 4.101 4.015 4.108 969,976 4.0640 -0.17%
2021-05-10 0 5.750 5.740 5.760 5.630 5.770 348,000 1,994,520 5.7314 4.108 4.101 4.115 4.022 4.122 487,087 4.0948 2.50%
2021-05-07 0 5.610 5.610 5.640 5.610 5.750 175,000 995,400 5.6880 4.008 4.008 4.030 4.008 4.108 244,943 4.0638 -0.53%
2021-05-06 0 5.640 5.640 5.680 5.600 5.690 137,000 775,010 5.6570 4.030 4.030 4.058 4.001 4.065 191,756 4.0417 -0.35%
2021-05-05 0 5.660 5.650 5.660 5.600 5.740 71,000 401,545 5.6556 4.044 4.037 4.044 4.001 4.101 99,377 4.0406 0.00%
2021-05-04 0 5.660 5.650 5.660 5.540 5.670 72,000 403,338 5.6019 4.044 4.037 4.044 3.958 4.051 100,777 4.0023 0.18%
2021-05-03 0 5.650 5.500 5.650 5.500 5.650 32,000 179,450 5.6078 4.037 3.929 4.037 3.929 4.037 44,790 4.0065 0.71%
2021-04-30 0 5.610 5.610 5.630 5.550 5.670 272,000 1,529,580 5.6235 4.008 4.008 4.022 3.965 4.051 380,712 4.0177 0.18%
2021-04-29 0 5.600 5.600 5.670 5.440 5.740 750,248 4,152,261 5.5345 4.001 4.001 4.051 3.887 4.101 1,050,104 3.9541 1.63%
2021-04-28 0 5.510 5.470 5.510 5.460 5.510 708,000 3,894,180 5.5003 3.937 3.908 3.937 3.901 3.937 990,971 3.9297 -0.18%
2021-04-27 0 5.520 5.480 5.520 5.460 5.530 784,000 4,309,930 5.4974 3.944 3.915 3.944 3.901 3.951 1,097,346 3.9276 0.18%
2021-04-26 0 5.510 5.490 5.510 5.450 5.620 297,000 1,639,470 5.5201 3.937 3.922 3.937 3.894 4.015 415,704 3.9438 -1.43%
2021-04-23 0 5.590 5.580 5.590 5.570 5.600 191,000 1,066,950 5.5861 3.994 3.987 3.994 3.979 4.001 267,338 3.9910 -0.18%
2021-04-22 0 5.600 5.560 5.600 5.590 5.630 290,000 1,623,200 5.5972 4.001 3.972 4.001 3.994 4.022 405,906 3.9990 -1.06%
2021-04-21 0 5.660 5.660 5.670 5.500 5.760 174,000 986,600 5.6701 4.044 4.044 4.051 3.929 4.115 243,544 4.0510 -0.88%
2021-04-20 0 5.710 5.700 5.710 5.700 5.880 309,000 1,784,610 5.7754 4.080 4.072 4.080 4.072 4.201 432,500 4.1263 1.42%
2021-04-19 0 5.630 5.630 5.680 5.620 5.720 201,000 1,141,220 5.6777 4.022 4.022 4.058 4.015 4.087 281,335 4.0564 -1.23%
2021-04-16 0 5.700 5.680 5.700 5.500 5.700 504,000 2,853,130 5.6610 4.072 4.058 4.072 3.929 4.072 705,437 4.0445 2.89%
2021-04-15 0 5.540 5.530 5.540 5.460 5.580 935,000 5,161,735 5.5206 3.958 3.951 3.958 3.901 3.987 1,308,697 3.9442 1.84%
2021-04-14 0 5.440 5.400 5.440 5.420 5.460 177,000 962,860 5.4399 3.887 3.858 3.887 3.872 3.901 247,743 3.8865 0.00%
2021-04-13 0 5.440 5.370 5.440 5.340 5.450 208,000 1,125,120 5.4092 3.887 3.837 3.887 3.815 3.894 291,133 3.8646 0.93%
2021-04-12 0 5.390 5.390 5.400 5.330 5.430 191,000 1,030,640 5.3960 3.851 3.851 3.858 3.808 3.879 267,338 3.8552 0.37%
2021-04-09 0 5.370 5.350 5.400 5.320 5.430 136,000 729,050 5.3607 3.837 3.822 3.858 3.801 3.879 190,356 3.8299 -0.92%
2021-04-08 0 5.420 5.410 5.470 5.390 5.480 180,000 980,320 5.4462 3.872 3.865 3.908 3.851 3.915 251,942 3.8911 -0.18%
2021-04-07 0 5.430 5.390 5.430 5.380 5.460 358,000 1,934,530 5.4037 3.879 3.851 3.879 3.844 3.901 501,084 3.8607 0.56%
2021-04-01 0 5.400 5.350 5.400 5.260 5.410 752,000 4,038,760 5.3707 3.858 3.822 3.858 3.758 3.865 1,052,556 3.8371 4.65%
2021-03-31 0 5.160 5.160 5.240 5.160 5.390 754,000 3,960,500 5.2527 3.687 3.687 3.744 3.687 3.851 1,055,356 3.7528 -3.73%
2021-03-30 0 5.360 5.360 5.370 5.160 5.400 788,000 4,159,520 5.2786 3.829 3.829 3.837 3.687 3.858 1,102,945 3.7713 3.68%
2021-03-29 0 5.170 5.150 5.170 5.150 5.220 268,000 1,388,040 5.1793 3.694 3.679 3.694 3.679 3.729 375,113 3.7003 -2.08%
2021-03-26 0 5.280 5.200 5.280 5.160 5.280 277,000 1,442,730 5.2084 3.772 3.715 3.772 3.687 3.772 387,710 3.7212 1.73%
2021-03-25 0 5.190 5.180 5.190 5.150 5.240 323,000 1,674,360 5.1838 3.708 3.701 3.708 3.679 3.744 452,095 3.7036 -0.38%
2021-03-24 0 5.210 5.210 5.220 5.200 5.240 221,000 1,152,890 5.2167 3.722 3.722 3.729 3.715 3.744 309,328 3.7271 -2.25%
2021-03-23 0 5.330 5.250 5.330 5.230 5.340 372,000 1,960,230 5.2694 3.808 3.751 3.808 3.737 3.815 520,680 3.7648 -0.19%
2021-03-22 0 5.340 5.290 5.340 5.210 5.340 475,000 2,499,370 5.2618 3.815 3.779 3.815 3.722 3.815 664,846 3.7593 0.19%
2021-03-19 0 5.330 5.310 5.340 5.260 5.330 136,000 721,080 5.3021 3.808 3.794 3.815 3.758 3.808 190,356 3.7881 0.00%
2021-03-18 0 5.330 5.300 5.330 5.250 5.360 505,000 2,664,105 5.2755 3.808 3.787 3.808 3.751 3.829 706,836 3.7691 0.19%
2021-03-17 0 5.320 5.300 5.320 5.290 5.360 229,000 1,217,690 5.3174 3.801 3.787 3.801 3.779 3.829 320,526 3.7990 -0.56%
2021-03-16 0 5.350 5.310 5.350 5.260 5.350 435,000 2,314,280 5.3202 3.822 3.794 3.822 3.758 3.822 608,859 3.8010 -0.74%
2021-03-15 0 5.390 5.380 5.390 5.320 5.510 344,000 1,843,730 5.3597 3.851 3.844 3.851 3.801 3.937 481,489 3.8292 -2.18%
2021-03-12 0 5.510 5.480 5.520 5.460 5.580 1,131,900 6,223,578 5.4983 3.937 3.915 3.944 3.901 3.987 1,584,293 3.9283 0.73%
2021-03-11 0 5.470 5.430 5.470 5.390 5.470 830,000 4,517,480 5.4427 3.908 3.879 3.908 3.851 3.908 1,161,731 3.8886 0.18%
2021-03-10 0 5.460 5.410 5.460 5.390 5.460 637,000 3,458,910 5.4300 3.901 3.865 3.901 3.851 3.901 891,594 3.8795 0.74%
2021-03-09 0 5.420 5.390 5.430 5.350 5.430 913,000 4,929,360 5.3991 3.872 3.851 3.879 3.822 3.879 1,277,904 3.8574 0.18%
2021-03-08 0 5.410 5.400 5.410 5.380 5.530 2,007,000 10,904,735 5.4334 3.865 3.858 3.865 3.844 3.951 2,809,150 3.8819 -3.39%
2021-03-05 0 5.600 5.600 5.610 5.550 5.650 552,000 3,089,960 5.5978 4.001 4.001 4.008 3.965 4.037 772,621 3.9993 -0.36%
2021-03-04 0 5.620 5.620 5.640 5.600 5.680 537,000 3,016,900 5.6181 4.015 4.015 4.030 4.001 4.058 751,626 4.0138 -0.53%
2021-03-03 0 5.650 5.640 5.650 5.630 5.700 357,000 2,017,510 5.6513 4.037 4.030 4.037 4.022 4.072 499,684 4.0376 -0.35%
2021-03-02 0 5.670 5.650 5.670 5.590 5.730 558,000 3,151,660 5.6481 4.051 4.037 4.051 3.994 4.094 781,019 4.0353 0.35%
2021-03-01 0 5.650 5.640 5.670 5.600 5.730 947,000 5,344,865 5.6440 4.037 4.030 4.051 4.001 4.094 1,325,493 4.0324 0.00%
2021-02-26 0 5.650 5.610 5.650 5.600 5.780 732,000 4,151,230 5.6711 4.037 4.008 4.037 4.001 4.130 1,024,563 4.0517 -1.40%
2021-02-25 0 5.730 5.720 5.730 5.640 5.750 869,000 4,966,670 5.7154 4.094 4.087 4.094 4.030 4.108 1,216,319 4.0834 1.60%
2021-02-24 0 5.640 5.640 5.690 5.580 5.860 1,701,000 9,662,710 5.6806 4.030 4.030 4.065 3.987 4.187 2,380,849 4.0585 -3.75%
2021-02-23 0 5.860 5.860 5.870 5.780 5.980 829,000 4,866,930 5.8708 4.187 4.187 4.194 4.130 4.272 1,160,332 4.1944 -0.85%
2021-02-22 0 5.910 5.910 5.930 5.710 6.050 2,890,000 17,104,430 5.9185 4.222 4.222 4.237 4.080 4.322 4,045,064 4.2285 3.87%
2021-02-19 0 5.690 5.690 5.700 5.620 5.870 1,720,000 9,808,060 5.7024 4.065 4.065 4.072 4.015 4.194 2,407,443 4.0741 1.25%
2021-02-18 0 5.620 5.620 5.660 5.610 5.750 747,000 4,237,530 5.6727 4.015 4.015 4.044 4.008 4.108 1,045,558 4.0529 -1.23%
2021-02-17 0 5.690 5.690 5.700 5.630 5.840 288,000 1,642,550 5.7033 4.065 4.065 4.072 4.022 4.172 403,107 4.0747 -1.90%
2021-02-16 0 5.800 5.770 5.820 5.650 5.880 1,067,000 6,178,790 5.7908 4.144 4.122 4.158 4.037 4.201 1,493,454 4.1372 3.20%
2021-02-11 0 5.620 5.620 5.660 5.560 5.700 406,000 2,295,710 5.6545 4.015 4.015 4.044 3.972 4.072 568,269 4.0398 0.36%
2021-02-10 0 5.600 5.600 5.640 5.560 5.660 200,000 1,124,240 5.6212 4.001 4.001 4.030 3.972 4.044 279,935 4.0161 0.36%
2021-02-09 0 5.580 5.580 5.600 5.580 5.790 235,000 1,323,250 5.6309 3.987 3.987 4.001 3.987 4.137 328,924 4.0230 -2.96%
2021-02-08 0 5.750 5.730 5.750 5.540 5.750 1,491,000 8,465,840 5.6780 4.108 4.094 4.108 3.958 4.108 2,086,917 4.0566 3.23%
2021-02-05 0 5.570 5.570 5.600 5.570 5.790 883,000 4,974,080 5.6332 3.979 3.979 4.001 3.979 4.137 1,235,914 4.0246 -3.47%
2021-02-04 0 5.770 5.740 5.770 5.660 5.930 634,000 3,662,700 5.7771 4.122 4.101 4.122 4.044 4.237 887,395 4.1275 -1.20%
2021-02-03 0 5.840 5.750 5.840 5.590 5.840 1,135,000 6,489,345 5.7175 4.172 4.108 4.172 3.994 4.172 1,588,632 4.0849 2.10%
2021-02-02 0 5.720 5.680 5.720 5.550 5.720 1,525,000 8,615,320 5.6494 4.087 4.058 4.087 3.965 4.087 2,134,506 4.0362 3.06%
2021-02-01 0 5.550 5.520 5.550 5.430 5.580 681,000 3,751,500 5.5088 3.965 3.944 3.965 3.879 3.987 953,179 3.9358 1.09%
2021-01-29 0 5.490 5.490 5.530 5.450 5.680 1,731,000 9,611,050 5.5523 3.922 3.922 3.951 3.894 4.058 2,422,839 3.9669 0.00%
2021-01-28 0 5.490 5.440 5.490 5.430 5.640 588,000 3,227,360 5.4887 3.922 3.887 3.922 3.879 4.030 823,010 3.9214 -2.66%
2021-01-27 0 5.640 5.610 5.640 5.410 5.840 687,000 3,817,670 5.5570 4.030 4.008 4.030 3.865 4.172 961,578 3.9702 0.36%
2021-01-26 0 5.620 5.620 5.700 5.600 5.950 926,000 5,285,750 5.7082 4.015 4.015 4.072 4.001 4.251 1,296,100 4.0782 -3.77%
2021-01-25 0 5.840 5.830 5.840 5.600 5.910 2,180,000 12,624,872 5.7912 4.172 4.165 4.172 4.001 4.222 3,051,294 4.1375 4.29%
2021-01-22 0 5.600 5.540 5.600 5.540 5.720 1,709,000 9,590,760 5.6119 4.001 3.958 4.001 3.958 4.087 2,392,047 4.0094 1.08%
2021-01-21 0 5.540 5.540 5.600 5.490 5.650 932,878 5,177,279 5.5498 3.958 3.958 4.001 3.922 4.037 1,305,727 3.9651 -1.07%
2021-01-20 0 5.600 5.590 5.600 5.460 5.680 862,000 4,809,470 5.5794 4.001 3.994 4.001 3.901 4.058 1,206,521 3.9862 1.45%
2021-01-19 0 5.520 5.480 5.520 5.300 5.580 1,444,306 7,867,314 5.4471 3.944 3.915 3.944 3.787 3.987 2,021,561 3.8917 4.35%
2021-01-18 0 5.290 5.280 5.320 5.260 5.330 822,268 4,339,354 5.2773 3.779 3.772 3.801 3.758 3.808 1,150,909 3.7704 -0.38%
2021-01-15 0 5.310 5.290 5.320 5.280 5.400 486,700 2,580,205 5.3014 3.794 3.779 3.801 3.772 3.858 681,222 3.7876 -0.38%
2021-01-14 0 5.330 5.320 5.330 5.270 5.360 561,000 2,980,250 5.3124 3.808 3.801 3.808 3.765 3.829 785,218 3.7954 0.19%
2021-01-13 0 5.320 5.300 5.320 5.270 5.320 438,000 2,321,180 5.2995 3.801 3.787 3.801 3.765 3.801 613,058 3.7862 1.14%
2021-01-12 0 5.260 5.250 5.290 5.220 5.290 705,000 3,716,440 5.2715 3.758 3.751 3.779 3.729 3.779 986,772 3.7663 0.00%
2021-01-11 0 5.260 5.240 5.270 5.240 5.320 459,000 2,417,990 5.2680 3.758 3.744 3.765 3.744 3.801 642,451 3.7637 0.19%
2021-01-08 0 5.250 5.240 5.250 5.170 5.250 844,000 4,398,325 5.2113 3.751 3.744 3.751 3.694 3.751 1,181,327 3.7232 0.38%
2021-01-07 0 5.230 5.200 5.230 5.190 5.280 977,000 5,103,800 5.2240 3.737 3.715 3.737 3.708 3.772 1,367,484 3.7323 -0.57%
2021-01-06 0 5.260 5.260 5.270 5.230 5.280 582,000 3,058,370 5.2549 3.758 3.758 3.765 3.737 3.772 814,612 3.7544 0.38%
2021-01-05 0 5.240 5.230 5.240 5.190 5.320 1,023,000 5,357,030 5.2366 3.744 3.737 3.744 3.708 3.801 1,431,869 3.7413 -1.69%
2021-01-04 0 5.330 5.300 5.330 5.260 5.380 446,000 2,362,530 5.2972 3.808 3.787 3.808 3.758 3.844 624,256 3.7846 0.38%
2020-12-31 0 5.310 5.310 5.330 5.310 5.360 454,000 2,416,890 5.3235 3.794 3.794 3.808 3.794 3.829 635,453 3.8034 -0.19%
2020-12-30 0 5.320 5.320 5.330 5.300 5.450 579,000 3,095,790 5.3468 3.801 3.801 3.808 3.787 3.894 810,413 3.8200 -1.48%
2020-12-29 0 5.400 5.390 5.400 5.310 5.420 2,171,000 11,616,710 5.3509 3.858 3.851 3.858 3.794 3.872 3,038,697 3.8229 1.31%
2020-12-28 0 5.330 5.320 5.340 5.290 5.370 461,000 2,445,020 5.3037 3.808 3.801 3.815 3.779 3.837 645,251 3.7893 -0.74%
2020-12-24 0 5.370 5.320 5.360 5.300 5.370 89,000 474,880 5.3357 3.837 3.801 3.829 3.787 3.837 124,571 3.8121 1.32%
2020-12-23 0 5.300 5.300 5.320 5.280 5.570 809,000 4,318,780 5.3384 3.787 3.787 3.801 3.772 3.979 1,132,338 3.8140 -4.16%
2020-12-22 0 5.530 5.470 5.530 5.450 5.700 312,000 1,732,140 5.5517 3.951 3.908 3.951 3.894 4.072 436,699 3.9664 -1.78%
2020-12-21 0 5.630 5.600 5.630 5.500 5.660 433,000 2,417,720 5.5836 4.022 4.001 4.022 3.929 4.044 606,060 3.9892 1.81%
2020-12-18 0 5.530 5.500 5.530 5.360 5.530 991,000 5,440,980 5.4904 3.951 3.929 3.951 3.829 3.951 1,387,079 3.9226 2.41%
2020-12-17 0 5.400 5.390 5.400 5.390 5.440 723,000 3,905,360 5.4016 3.858 3.851 3.858 3.851 3.887 1,011,966 3.8592 -0.55%
2020-12-16 0 5.430 5.410 5.440 5.320 5.430 819,000 4,398,280 5.3703 3.879 3.865 3.887 3.801 3.879 1,146,335 3.8368 0.74%
2020-12-15 0 5.390 5.390 5.420 5.340 5.530 581,000 3,147,840 5.4180 3.851 3.851 3.872 3.815 3.951 813,212 3.8709 -2.71%
2020-12-14 0 5.540 5.540 5.560 5.530 5.660 195,000 1,088,040 5.5797 3.958 3.958 3.972 3.951 4.044 272,937 3.9864 -1.77%
2020-12-11 0 5.640 5.600 5.640 5.580 5.740 508,000 2,866,520 5.6428 4.030 4.001 4.030 3.987 4.101 711,035 4.0315 -1.05%
2020-12-10 0 5.700 5.680 5.700 5.470 5.700 648,000 3,625,965 5.5956 4.072 4.058 4.072 3.908 4.072 906,990 3.9978 2.70%
2020-12-09 0 5.550 5.550 5.600 5.490 5.640 807,031 4,475,007 5.5450 3.965 3.965 4.001 3.922 4.030 1,129,582 3.9616 -0.18%
2020-12-08 0 5.560 5.540 5.560 5.540 5.760 598,000 3,372,510 5.6396 3.972 3.958 3.972 3.958 4.115 837,006 4.0293 -2.80%
2020-12-07 0 5.720 5.660 5.720 5.500 5.750 1,993,000 11,259,255 5.6494 4.087 4.044 4.087 3.929 4.108 2,789,555 4.0362 2.33%
2020-12-04 0 5.590 5.580 5.590 5.500 5.600 738,000 4,102,190 5.5585 3.994 3.987 3.994 3.929 4.001 1,032,961 3.9713 1.08%
2020-12-03 0 5.530 5.530 5.550 5.450 5.550 470,000 2,591,850 5.5146 3.951 3.951 3.965 3.894 3.965 657,848 3.9399 0.73%
2020-12-02 0 5.490 5.450 5.490 5.330 5.500 910,000 4,917,980 5.4044 3.922 3.894 3.922 3.808 3.929 1,273,705 3.8612 3.58%
2020-12-01 0 5.300 5.300 5.330 5.250 5.430 2,054,100 10,929,191 5.3207 3.787 3.787 3.808 3.751 3.879 2,875,075 3.8014 -0.19%
2020-11-30 0 5.310 5.250 5.310 5.180 5.420 1,133,000 6,004,370 5.2995 3.794 3.751 3.794 3.701 3.872 1,585,833 3.7863 0.57%
2020-11-27 0 5.280 5.280 5.320 5.260 5.360 287,000 1,522,940 5.3064 3.772 3.772 3.801 3.758 3.829 401,707 3.7912 -1.31%
2020-11-26 0 5.350 5.350 5.360 5.300 5.420 395,000 2,108,490 5.3379 3.822 3.822 3.829 3.787 3.872 552,872 3.8137 -0.74%
2020-11-25 0 5.390 5.380 5.390 5.090 5.400 2,453,000 12,921,560 5.2677 3.851 3.844 3.851 3.637 3.858 3,433,406 3.7635 5.69%
2020-11-24 0 5.100 5.100 5.120 5.090 5.140 348,000 1,776,550 5.1050 3.644 3.644 3.658 3.637 3.672 487,087 3.6473 -0.20%
2020-11-23 0 5.110 5.100 5.120 5.020 5.130 586,000 2,972,310 5.0722 3.651 3.644 3.658 3.587 3.665 820,210 3.6238 0.20%
2020-11-20 0 5.100 5.070 5.100 5.050 5.150 262,000 1,329,630 5.0749 3.644 3.622 3.644 3.608 3.679 366,715 3.6258 -0.39%
2020-11-19 0 5.120 5.120 5.140 5.090 5.160 272,000 1,394,190 5.1257 3.658 3.658 3.672 3.637 3.687 380,712 3.6621 -0.39%
2020-11-18 0 5.140 5.130 5.150 5.010 5.150 508,000 2,596,610 5.1114 3.672 3.665 3.679 3.579 3.679 711,035 3.6519 0.98%
2020-11-17 0 5.090 5.080 5.090 5.070 5.180 396,000 2,021,260 5.1042 3.637 3.629 3.637 3.622 3.701 554,272 3.6467 0.39%
2020-11-16 0 5.070 5.070 5.090 5.050 5.150 356,000 1,813,340 5.0937 3.622 3.622 3.637 3.608 3.679 498,285 3.6392 -0.98%
2020-11-13 0 5.120 5.120 5.160 5.110 5.210 627,000 3,241,070 5.1692 3.658 3.658 3.687 3.651 3.722 877,597 3.6931 -1.16%
2020-11-12 0 5.180 5.180 5.220 5.160 5.280 493,000 2,563,910 5.2006 3.701 3.701 3.729 3.687 3.772 690,040 3.7156 -0.58%
2020-11-11 0 5.210 5.180 5.210 5.110 5.240 748,000 3,877,790 5.1842 3.722 3.701 3.722 3.651 3.744 1,046,958 3.7039 0.00%
2020-11-10 0 5.210 5.190 5.210 5.130 5.230 755,000 3,900,020 5.1656 3.722 3.708 3.722 3.665 3.737 1,056,756 3.6906 1.36%
2020-11-09 0 5.140 5.140 5.150 5.080 5.170 358,000 1,833,745 5.1222 3.672 3.672 3.679 3.629 3.694 501,084 3.6596 0.00%
2020-11-06 0 5.140 5.100 5.140 5.090 5.200 219,000 1,125,130 5.1376 3.672 3.644 3.672 3.637 3.715 306,529 3.6705 0.78%
2020-11-05 0 5.100 5.090 5.100 5.040 5.130 443,000 2,252,190 5.0840 3.644 3.637 3.644 3.601 3.665 620,057 3.6322 2.20%
2020-11-04 0 4.990 4.990 5.030 4.970 5.040 219,000 1,096,080 5.0049 3.565 3.565 3.594 3.551 3.601 306,529 3.5758 0.40%
2020-11-03 0 4.970 4.970 4.990 4.950 5.010 321,000 1,596,330 4.9730 3.551 3.551 3.565 3.537 3.579 449,296 3.5530 0.61%
2020-11-02 0 4.940 4.940 4.970 4.910 5.110 527,000 2,607,417 4.9477 3.529 3.529 3.551 3.508 3.651 737,629 3.5349 1.44%
2020-10-30 0 4.870 4.870 4.900 4.850 5.000 611,000 2,992,860 4.8983 3.479 3.479 3.501 3.465 3.572 855,202 3.4996 -1.62%
2020-10-29 0 4.950 4.950 4.970 4.870 4.990 400,000 1,979,540 4.9489 3.537 3.537 3.551 3.479 3.565 559,870 3.5357 -0.40%
2020-10-28 0 4.970 4.960 4.970 4.890 5.010 634,000 3,141,485 4.9550 3.551 3.544 3.551 3.494 3.579 887,395 3.5401 1.43%
2020-10-27 0 4.900 4.900 4.950 4.890 5.010 961,996 4,755,721 4.9436 3.501 3.501 3.537 3.494 3.579 1,346,483 3.5320 -1.61%
2020-10-23 0 4.980 4.980 5.020 4.960 5.020 321,733 1,606,430 4.9931 3.558 3.558 3.587 3.544 3.587 450,322 3.5673 -0.20%
2020-10-22 0 4.990 4.990 5.010 4.910 5.100 537,000 2,670,120 4.9723 3.565 3.565 3.579 3.508 3.644 751,626 3.5525 1.42%
2020-10-21 0 4.920 4.920 4.930 4.910 5.020 278,000 1,374,900 4.9457 3.515 3.515 3.522 3.508 3.587 389,110 3.5334 -0.81%
2020-10-20 0 4.960 4.960 4.970 4.940 5.030 429,272 2,136,389 4.9768 3.544 3.544 3.551 3.529 3.594 600,842 3.5557 -0.80%
2020-10-19 0 5.000 5.000 5.050 4.800 5.080 704,000 3,526,513 5.0093 3.572 3.572 3.608 3.429 3.629 985,372 3.5789 1.01%
2020-10-16 0 4.950 4.950 4.990 4.950 5.030 649,000 3,231,995 4.9800 3.537 3.537 3.565 3.537 3.594 908,390 3.5579 1.23%
2020-10-15 0 4.890 4.890 4.950 4.890 5.060 970,000 4,827,170 4.9765 3.494 3.494 3.537 3.494 3.615 1,357,686 3.5554 -1.61%
2020-10-14 0 4.970 4.960 4.990 4.970 5.050 673,000 3,363,612 4.9979 3.551 3.544 3.565 3.551 3.608 941,982 3.5708 -0.60%
2020-10-12 0 5.000 5.000 5.010 4.910 5.020 488,000 2,428,360 4.9761 3.572 3.572 3.579 3.508 3.587 683,042 3.5552 2.46%
2020-10-09 0 4.880 4.880 4.920 4.790 4.950 550,000 2,685,110 4.8820 3.487 3.487 3.515 3.422 3.537 769,822 3.4880 3.17%
2020-10-08 0 4.730 4.730 4.740 4.680 4.800 223,000 1,050,830 4.7122 3.379 3.379 3.386 3.344 3.429 312,128 3.3667 1.50%
2020-10-07 0 4.660 4.660 4.670 4.600 4.680 293,000 1,363,250 4.6527 3.329 3.329 3.336 3.286 3.344 410,105 3.3241 -0.85%
2020-10-06 0 4.700 4.680 4.700 4.610 4.740 379,000 1,770,830 4.6724 3.358 3.344 3.358 3.294 3.386 530,477 3.3382 0.50%
2020-10-05 0 4.800 4.800 4.810 4.730 4.870 402,000 1,924,410 4.7871 3.341 3.341 3.348 3.292 3.390 577,542 3.3321 -1.23%
2020-09-30 0 4.860 4.860 4.880 4.780 5.180 338,000 1,655,960 4.8993 3.383 3.383 3.397 3.327 3.606 485,595 3.4102 0.21%
2020-09-29 0 4.850 4.850 4.860 4.820 4.970 453,000 2,203,150 4.8635 3.376 3.376 3.383 3.355 3.459 650,812 3.3852 -1.42%
2020-09-28 0 4.920 4.920 4.960 4.900 4.980 537,000 2,657,990 4.9497 3.425 3.425 3.452 3.411 3.466 771,492 3.4453 -1.01%
2020-09-25 0 4.970 4.950 4.970 4.930 5.050 919,000 4,587,320 4.9916 3.459 3.445 3.459 3.432 3.515 1,320,300 3.4745 -1.19%
2020-09-24 0 5.030 5.020 5.040 5.020 5.080 378,000 1,905,560 5.0412 3.501 3.494 3.508 3.494 3.536 543,061 3.5089 -0.79%
2020-09-23 0 5.070 5.070 5.090 5.070 5.140 409,000 2,083,520 5.0942 3.529 3.529 3.543 3.529 3.578 587,598 3.5458 -0.59%
2020-09-22 0 5.100 5.100 5.120 5.080 5.170 425,000 2,177,365 5.1232 3.550 3.550 3.564 3.536 3.599 610,585 3.5660 -0.58%
2020-09-21 0 5.130 5.130 5.140 5.100 5.170 335,000 1,719,210 5.1320 3.571 3.571 3.578 3.550 3.599 481,285 3.5721 0.20%
2020-09-18 0 5.120 5.120 5.150 5.070 5.150 248,000 1,266,490 5.1068 3.564 3.564 3.585 3.529 3.585 356,294 3.5546 0.79%
2020-09-17 0 5.080 5.080 5.110 5.070 5.140 443,000 2,254,180 5.0884 3.536 3.536 3.557 3.529 3.578 636,445 3.5418 0.00%
2020-09-16 0 5.080 5.080 5.110 5.080 5.160 440,559 2,248,696 5.1042 3.536 3.536 3.557 3.536 3.592 632,938 3.5528 -1.17%
2020-09-15 0 5.140 5.140 5.170 5.070 5.160 606,000 3,097,100 5.1107 3.578 3.578 3.599 3.529 3.592 870,622 3.5573 0.78%
2020-09-14 0 5.100 5.100 5.130 5.090 5.200 357,000 1,834,850 5.1396 3.550 3.550 3.571 3.543 3.619 512,891 3.5775 -0.58%
2020-09-11 0 5.130 5.130 5.150 5.080 5.140 412,000 2,099,610 5.0961 3.571 3.571 3.585 3.536 3.578 591,908 3.5472 0.98%
2020-09-10 0 5.080 5.080 5.100 5.080 5.160 347,000 1,777,680 5.1230 3.536 3.536 3.550 3.536 3.592 498,525 3.5659 -0.78%
2020-09-09 0 5.120 5.120 5.170 5.090 5.140 428,000 2,188,055 5.1123 3.564 3.564 3.599 3.543 3.578 614,895 3.5584 -0.58%
2020-09-08 0 5.150 5.140 5.150 5.110 5.200 278,000 1,429,250 5.1412 3.585 3.578 3.585 3.557 3.619 399,394 3.5785 0.00%
2020-09-07 0 5.150 5.150 5.190 5.130 5.210 420,000 2,171,090 5.1693 3.585 3.585 3.613 3.571 3.626 603,402 3.5981 -0.77%
2020-09-04 0 5.190 5.190 5.210 5.090 5.210 645,000 3,337,422 5.1743 3.613 3.613 3.626 3.543 3.626 926,652 3.6016 -0.19%
2020-09-03 0 5.200 5.160 5.200 5.050 5.230 515,000 2,654,130 5.1537 3.619 3.592 3.619 3.515 3.640 739,885 3.5872 0.19%
2020-09-02 0 5.190 5.180 5.190 5.170 5.300 709,000 3,707,300 5.2289 3.613 3.606 3.613 3.599 3.689 1,018,599 3.6396 -2.08%
2020-09-01 0 5.300 5.300 5.330 5.300 5.470 593,000 3,173,070 5.3509 3.689 3.689 3.710 3.689 3.807 851,946 3.7245 -2.39%
2020-08-31 0 5.430 5.430 5.450 5.430 5.560 602,000 3,315,040 5.5067 3.780 3.780 3.793 3.780 3.870 864,876 3.8330 0.56%
2020-08-28 0 5.400 5.400 5.450 5.270 5.540 990,000 5,350,524 5.4046 3.759 3.759 3.793 3.668 3.856 1,422,304 3.7619 1.69%
2020-08-27 0 5.310 5.310 5.350 5.280 5.430 507,000 2,701,010 5.3274 3.696 3.696 3.724 3.675 3.780 728,392 3.7082 -2.03%
2020-08-26 0 5.420 5.400 5.420 5.390 5.440 333,000 1,800,960 5.4083 3.773 3.759 3.773 3.752 3.787 478,411 3.7645 0.37%
2020-08-25 0 5.400 5.360 5.420 5.360 5.420 368,000 1,982,140 5.3863 3.759 3.731 3.773 3.731 3.773 528,695 3.7491 -0.37%
2020-08-24 0 5.420 5.410 5.420 5.400 5.430 255,000 1,383,030 5.4236 3.773 3.766 3.773 3.759 3.780 366,351 3.7752 0.00%
2020-08-21 0 5.420 5.410 5.430 5.370 5.440 601,000 3,252,280 5.4114 3.773 3.766 3.780 3.738 3.787 863,439 3.7667 1.12%
2020-08-20 0 5.360 5.360 5.390 5.300 5.450 382,000 2,055,595 5.3811 3.731 3.731 3.752 3.689 3.793 548,808 3.7456 -0.74%
2020-08-19 0 5.400 5.400 5.420 5.370 5.440 237,000 1,279,735 5.3997 3.759 3.759 3.773 3.738 3.787 340,491 3.7585 -0.18%
2020-08-18 0 5.410 5.400 5.410 5.380 5.510 542,000 2,943,180 5.4302 3.766 3.759 3.766 3.745 3.835 778,675 3.7797 -1.10%
2020-08-17 0 5.470 5.430 5.470 5.400 5.480 581,000 3,170,040 5.4562 3.807 3.780 3.807 3.759 3.814 834,706 3.7978 1.11%
2020-08-14 0 5.410 5.400 5.410 5.360 5.470 356,000 1,927,290 5.4137 3.766 3.759 3.766 3.731 3.807 511,455 3.7683 0.93%
2020-08-13 0 5.360 5.360 5.400 5.290 5.440 768,529 4,116,670 5.3566 3.731 3.731 3.759 3.682 3.787 1,104,123 3.7285 0.19%
2020-08-12 0 5.350 5.280 5.350 5.180 5.380 563,886 2,976,396 5.2784 3.724 3.675 3.724 3.606 3.745 810,118 3.6740 0.56%
2020-08-11 0 5.320 5.260 5.320 5.260 5.470 327,000 1,756,291 5.3709 3.703 3.661 3.703 3.661 3.807 469,791 3.7384 0.00%
2020-08-10 0 5.320 5.320 5.330 5.300 5.360 373,000 1,994,190 5.3464 3.703 3.703 3.710 3.689 3.731 535,878 3.7214 -0.37%
2020-08-07 0 5.340 5.340 5.400 5.280 5.480 728,000 3,894,310 5.3493 3.717 3.717 3.759 3.675 3.814 1,045,896 3.7234 -2.55%
2020-08-06 0 5.480 5.450 5.480 5.380 5.500 802,000 4,359,730 5.4361 3.814 3.793 3.814 3.745 3.828 1,152,210 3.7838 1.48%
2020-08-05 0 5.400 5.400 5.420 5.290 5.440 692,000 3,735,500 5.3981 3.759 3.759 3.773 3.682 3.787 994,176 3.7574 1.69%
2020-08-04 0 5.310 5.310 5.320 5.180 5.370 660,000 3,496,080 5.2971 3.696 3.696 3.703 3.606 3.738 948,202 3.6871 2.71%
2020-08-03 0 5.170 5.160 5.180 5.130 5.290 1,088,000 5,690,170 5.2299 3.599 3.592 3.606 3.571 3.682 1,563,097 3.6403 -0.19%
2020-07-31 0 5.180 5.180 5.190 5.060 5.230 664,000 3,444,610 5.1877 3.606 3.606 3.613 3.522 3.640 953,949 3.6109 0.39%
2020-07-30 0 5.160 5.160 5.180 5.100 5.230 847,000 4,373,977 5.1641 3.592 3.592 3.606 3.550 3.640 1,216,860 3.5945 1.38%
2020-07-29 0 5.090 5.090 5.100 5.030 5.120 268,000 1,361,730 5.0811 3.543 3.543 3.550 3.501 3.564 385,028 3.5367 0.79%
2020-07-28 0 5.050 5.050 5.060 5.040 5.130 417,000 2,115,421 5.0730 3.515 3.515 3.522 3.508 3.571 599,092 3.5310 -0.79%
2020-07-27 0 5.090 5.040 5.090 5.000 5.100 1,279,000 6,459,920 5.0508 3.543 3.508 3.543 3.480 3.550 1,837,501 3.5156 0.59%
2020-07-24 0 5.060 5.060 5.080 5.010 5.130 1,303,000 6,601,420 5.0663 3.522 3.522 3.536 3.487 3.571 1,871,982 3.5264 -1.17%
2020-07-23 0 5.120 5.120 5.150 5.070 5.220 668,000 3,422,080 5.1229 3.564 3.564 3.585 3.529 3.633 959,696 3.5658 0.39%
2020-07-22 0 5.100 5.100 5.140 5.080 5.320 1,509,000 7,845,790 5.1993 3.550 3.550 3.578 3.536 3.703 2,167,936 3.6190 -2.11%
2020-07-21 0 5.210 5.210 5.220 5.210 5.440 1,158,440 6,171,500 5.3274 3.626 3.626 3.633 3.626 3.787 1,664,297 3.7082 -2.43%
2020-07-20 0 5.340 5.340 5.390 5.230 5.420 397,000 2,120,230 5.3406 3.717 3.717 3.752 3.640 3.773 570,358 3.7174 1.71%
2020-07-17 0 5.250 5.250 5.280 5.090 5.390 1,524,000 7,966,350 5.2273 3.654 3.654 3.675 3.543 3.752 2,189,486 3.6385 2.14%
2020-07-16 0 5.140 5.110 5.140 5.100 5.330 1,456,000 7,558,455 5.1912 3.578 3.557 3.578 3.550 3.710 2,091,792 3.6134 -2.47%
2020-07-15 0 5.270 5.270 5.280 5.230 5.400 934,000 4,957,570 5.3079 3.668 3.668 3.675 3.640 3.759 1,341,850 3.6946 -0.19%
2020-07-14 0 5.280 5.280 5.290 5.260 5.580 1,794,000 9,613,110 5.3585 3.675 3.675 3.682 3.661 3.884 2,577,387 3.7298 -4.69%
2020-07-13 0 5.540 5.540 5.560 5.380 5.580 1,160,000 6,395,020 5.5129 3.856 3.856 3.870 3.745 3.884 1,666,538 3.8373 2.78%
2020-07-10 0 5.390 5.380 5.390 5.360 5.580 1,076,000 5,892,810 5.4766 3.752 3.745 3.752 3.731 3.884 1,545,857 3.8120 -1.82%
2020-07-09 0 5.490 5.490 5.500 5.420 5.530 1,292,000 7,097,170 5.4932 3.821 3.821 3.828 3.773 3.849 1,856,178 3.8235 1.48%
2020-07-08 0 5.410 5.410 5.430 5.360 5.480 1,115,500 6,014,250 5.3915 3.766 3.766 3.780 3.731 3.814 1,602,606 3.7528 0.00%
2020-07-07 0 5.410 5.410 5.440 5.410 5.590 1,420,000 7,791,870 5.4872 3.766 3.766 3.787 3.766 3.891 2,040,072 3.8194 -2.87%
2020-07-06 0 5.570 5.550 5.570 5.360 5.590 3,629,000 19,938,830 5.4943 3.877 3.863 3.877 3.731 3.891 5,213,677 3.8243 4.31%
2020-07-03 0 5.340 5.330 5.340 5.180 5.350 1,090,000 5,748,490 5.2738 3.717 3.710 3.717 3.606 3.724 1,565,971 3.6709 3.29%
2020-07-02 0 5.170 5.170 5.200 5.040 5.250 693,000 3,591,495 5.1825 3.599 3.599 3.619 3.508 3.654 995,613 3.6073 1.17%
2020-06-30 0 5.110 5.100 5.110 4.980 5.130 557,000 2,821,450 5.0654 3.557 3.550 3.557 3.466 3.571 800,225 3.5258 2.82%
2020-06-29 0 4.970 4.970 4.980 4.970 5.140 585,000 2,926,695 5.0029 3.459 3.459 3.466 3.459 3.578 840,452 3.4823 -1.00%
2020-06-26 0 5.020 5.020 5.030 4.970 5.050 319,000 1,598,810 5.0119 3.494 3.494 3.501 3.459 3.515 458,298 3.4886 0.00%
2020-06-24 0 5.020 5.020 5.030 5.020 5.130 187,000 947,850 5.0687 3.494 3.494 3.501 3.494 3.571 268,657 3.5281 -0.99%
2020-06-23 0 5.070 5.070 5.080 5.050 5.130 357,000 1,814,590 5.0829 3.529 3.529 3.536 3.515 3.571 512,891 3.5380 -1.17%
2020-06-22 0 5.130 5.130 5.150 5.100 5.200 827,000 4,255,080 5.1452 3.571 3.571 3.585 3.550 3.619 1,188,126 3.5813 -0.77%
2020-06-19 0 5.170 5.170 5.180 5.130 5.250 842,000 4,373,320 5.1940 3.599 3.599 3.606 3.571 3.654 1,209,677 3.6153 0.78%
2020-06-18 0 5.130 5.130 5.180 5.130 5.310 656,000 3,441,944 5.2469 3.571 3.571 3.606 3.571 3.696 942,456 3.6521 -2.29%
2020-06-17 0 5.250 5.250 5.260 5.140 5.300 831,000 4,352,440 5.2376 3.654 3.654 3.661 3.578 3.689 1,193,873 3.6456 0.57%
2020-06-16 0 5.220 5.180 5.220 5.050 5.240 568,000 2,947,090 5.1885 3.633 3.606 3.633 3.515 3.647 816,029 3.6115 3.57%
2020-06-15 0 5.040 5.030 5.040 5.000 5.120 428,000 2,168,030 5.0655 3.508 3.501 3.508 3.480 3.564 614,895 3.5259 -0.40%
2020-06-12 0 5.060 5.050 5.090 4.970 5.110 579,000 2,916,930 5.0379 3.522 3.515 3.543 3.459 3.557 831,832 3.5066 -0.20%
2020-06-11 0 5.070 5.070 5.100 5.070 5.310 781,000 4,045,440 5.1798 3.529 3.529 3.550 3.529 3.696 1,122,040 3.6054 -2.31%
2020-06-10 0 5.190 5.180 5.200 5.160 5.260 188,000 978,140 5.2029 3.613 3.606 3.619 3.592 3.661 270,094 3.6215 -1.33%
2020-06-09 0 5.260 5.260 5.270 5.160 5.310 1,029,000 5,406,120 5.2538 3.661 3.661 3.668 3.592 3.696 1,478,334 3.6569 1.54%
2020-06-08 0 5.180 5.180 5.220 5.160 5.230 594,000 3,090,130 5.2022 3.606 3.606 3.633 3.592 3.640 853,382 3.6210 0.78%
2020-06-05 0 5.140 5.140 5.210 5.000 5.210 927,693 4,737,021 5.1062 3.578 3.578 3.626 3.480 3.626 1,332,789 3.5542 2.80%
2020-06-04 0 5.000 5.000 5.020 4.960 5.150 991,200 4,981,604 5.0258 3.480 3.480 3.494 3.452 3.585 1,424,028 3.4982 -1.39%
2020-06-03 0 5.300 5.290 5.300 5.210 5.330 692,000 3,648,870 5.2729 3.529 3.523 3.529 3.470 3.549 1,039,133 3.5115 2.32%
2020-06-02 0 5.180 5.170 5.180 5.090 5.220 603,000 3,118,510 5.1717 3.450 3.443 3.450 3.390 3.476 905,487 3.4440 0.39%
2020-06-01 0 5.160 5.100 5.160 4.960 5.180 912,000 4,668,130 5.1186 3.436 3.396 3.436 3.303 3.450 1,369,493 3.4087 5.31%
2020-05-29 0 4.900 4.900 5.040 4.900 5.130 1,801,000 9,016,170 5.0062 3.263 3.263 3.356 3.263 3.416 2,704,449 3.3338 -4.85%
2020-05-28 0 5.150 5.070 5.150 5.010 5.160 1,093,000 5,529,035 5.0586 3.430 3.376 3.430 3.336 3.436 1,641,290 3.3687 1.78%
2020-05-27 0 5.060 5.030 5.060 5.020 5.120 680,000 3,437,220 5.0547 3.370 3.350 3.370 3.343 3.410 1,021,114 3.3661 -1.17%
2020-05-26 0 5.120 5.110 5.130 5.100 5.240 493,000 2,537,020 5.1461 3.410 3.403 3.416 3.396 3.490 740,307 3.4270 0.79%
2020-05-25 0 5.080 5.070 5.080 4.950 5.160 814,000 4,127,000 5.0700 3.383 3.376 3.383 3.296 3.436 1,222,333 3.3763 0.00%
2020-05-22 0 5.080 5.080 5.100 5.080 5.230 1,122,000 5,757,450 5.1314 3.383 3.383 3.396 3.383 3.483 1,684,837 3.4172 -3.79%
2020-05-21 0 5.280 5.280 5.290 5.270 5.420 389,000 2,071,140 5.3243 3.516 3.516 3.523 3.510 3.609 584,137 3.5456 -1.49%
2020-05-20 0 5.360 5.360 5.380 5.190 5.400 1,187,061 6,318,794 5.3231 3.569 3.569 3.583 3.456 3.596 1,782,535 3.5448 1.52%
2020-05-19 0 5.280 5.280 5.310 5.240 5.380 1,350,000 7,159,120 5.3031 3.516 3.516 3.536 3.490 3.583 2,027,211 3.5315 0.38%
2020-05-18 0 5.260 5.210 5.260 5.200 5.330 793,960 4,165,612 5.2466 3.503 3.470 3.503 3.463 3.549 1,192,240 3.4939 0.00%
2020-05-15 0 5.260 5.260 5.300 5.230 5.360 1,715,755 9,041,876 5.2699 3.503 3.503 3.529 3.483 3.569 2,576,442 3.5094 -1.87%
2020-05-14 0 5.360 5.360 5.380 5.360 5.480 969,458 5,265,380 5.4313 3.569 3.569 3.583 3.569 3.649 1,455,775 3.6169 -2.55%
2020-05-13 0 5.500 5.500 5.520 5.350 5.540 929,000 5,064,220 5.4513 3.663 3.663 3.676 3.563 3.689 1,395,021 3.6302 2.04%
2020-05-12 0 5.390 5.390 5.400 5.290 5.450 1,980,000 10,587,730 5.3473 3.589 3.589 3.596 3.523 3.629 2,973,242 3.5610 -0.74%
2020-05-11 0 5.430 5.430 5.440 5.310 5.600 2,466,000 13,455,240 5.4563 3.616 3.616 3.623 3.536 3.729 3,703,038 3.6336 -3.04%
2020-05-08 0 5.600 5.570 5.600 5.570 5.760 2,254,000 12,702,200 5.6354 3.729 3.709 3.729 3.709 3.836 3,384,691 3.7528 -0.18%
2020-05-07 0 5.610 5.610 5.640 5.610 5.740 391,000 2,204,430 5.6379 3.736 3.736 3.756 3.736 3.822 587,140 3.7545 -0.88%
2020-05-06 0 5.660 5.660 5.670 5.570 5.790 729,000 4,166,210 5.7150 3.769 3.769 3.776 3.709 3.856 1,094,694 3.8058 3.28%
2020-05-05 0 5.480 5.480 5.500 5.390 5.530 677,000 3,687,790 5.4473 3.649 3.649 3.663 3.589 3.683 1,016,609 3.6275 2.43%
2020-05-04 0 5.350 5.350 5.360 5.350 5.700 993,669 5,393,789 5.4282 3.563 3.563 3.569 3.563 3.796 1,492,131 3.6148 -7.12%
2020-04-29 0 5.760 5.710 5.790 5.700 5.810 947,000 5,446,669 5.7515 3.836 3.803 3.856 3.796 3.869 1,422,051 3.8302 0.35%
2020-04-28 0 5.740 5.700 5.750 5.670 5.860 471,000 2,712,440 5.7589 3.822 3.796 3.829 3.776 3.902 707,271 3.8351 -0.86%
2020-04-27 0 5.790 5.790 5.820 5.770 5.850 926,000 5,383,390 5.8136 3.856 3.856 3.876 3.842 3.896 1,390,516 3.8715 -0.52%
2020-04-24 0 5.820 5.820 5.830 5.630 5.820 1,091,000 6,271,960 5.7488 3.876 3.876 3.882 3.749 3.876 1,638,287 3.8284 1.93%
2020-04-23 0 5.710 5.660 5.710 5.600 5.880 1,586,000 9,039,260 5.6994 3.803 3.769 3.803 3.729 3.916 2,381,597 3.7955 0.71%
2020-04-22 0 5.670 5.670 5.700 5.480 5.740 1,627,034 9,129,972 5.6114 3.776 3.776 3.796 3.649 3.822 2,443,215 3.7369 1.61%
2020-04-21 0 5.580 5.560 5.580 5.540 5.780 2,417,000 13,578,130 5.6178 3.716 3.703 3.716 3.689 3.849 3,629,458 3.7411 -2.96%
2020-04-20 0 5.750 5.750 5.770 5.720 5.840 1,347,000 7,765,870 5.7653 3.829 3.829 3.842 3.809 3.889 2,022,706 3.8393 0.17%
2020-04-17 0 5.740 5.740 5.750 5.740 5.890 978,000 5,692,040 5.8201 3.822 3.822 3.829 3.822 3.922 1,468,601 3.8758 0.00%
2020-04-16 0 5.740 5.740 5.810 5.680 5.820 552,591 3,185,966 5.7655 3.822 3.822 3.869 3.783 3.876 829,791 3.8395 0.17%
2020-04-15 0 5.730 5.730 5.740 5.700 6.020 1,246,500 7,315,205 5.8686 3.816 3.816 3.822 3.796 4.009 1,871,791 3.9081 -2.72%
2020-04-14 0 5.890 5.890 5.900 5.850 5.970 920,471 5,439,318 5.9093 3.922 3.922 3.929 3.896 3.976 1,382,214 3.9352 0.51%
2020-04-09 0 5.860 5.860 5.870 5.830 5.920 1,136,000 6,669,610 5.8711 3.902 3.902 3.909 3.882 3.942 1,705,860 3.9098 0.51%
2020-04-08 0 5.830 5.830 5.850 5.790 5.890 887,127 5,184,968 5.8447 3.882 3.882 3.896 3.856 3.922 1,332,143 3.8922 -0.34%
2020-04-07 0 5.850 5.850 5.860 5.810 5.940 999,000 5,882,050 5.8879 3.896 3.896 3.902 3.869 3.956 1,500,136 3.9210 0.86%
2020-04-06 0 5.800 5.800 5.880 5.650 5.880 566,000 3,264,725 5.7681 3.862 3.862 3.916 3.763 3.916 849,927 3.8412 0.52%
2020-04-03 0 5.770 5.770 5.780 5.660 5.880 789,000 4,552,845 5.7704 3.842 3.842 3.849 3.769 3.916 1,184,792 3.8427 0.52%
2020-04-02 0 5.740 5.730 5.760 5.700 5.860 814,519 4,687,758 5.7552 3.822 3.816 3.836 3.796 3.902 1,223,112 3.8326 -1.88%
2020-04-01 0 5.850 5.850 5.860 5.750 6.040 1,901,000 11,167,075 5.8743 3.896 3.896 3.902 3.829 4.022 2,854,613 3.9119 0.34%
2020-03-31 0 5.830 5.830 5.840 5.720 5.980 1,703,000 9,963,526 5.8506 3.882 3.882 3.889 3.809 3.982 2,557,289 3.8961 3.00%
2020-03-30 0 5.660 5.660 5.730 5.610 5.770 628,000 3,585,110 5.7088 3.769 3.769 3.816 3.736 3.842 943,028 3.8017 0.00%
2020-03-27 0 5.660 5.660 5.680 5.640 5.850 1,433,000 8,250,290 5.7574 3.769 3.769 3.783 3.756 3.896 2,151,847 3.8341 1.25%
2020-03-26 0 5.590 5.580 5.590 5.560 5.830 1,247,405 7,127,256 5.7137 3.723 3.716 3.723 3.703 3.882 1,873,150 3.8050 -1.93%
2020-03-25 0 5.700 5.650 5.700 5.580 5.790 1,620,221 9,157,702 5.6521 3.796 3.763 3.796 3.716 3.856 2,432,985 3.7640 2.89%
2020-03-24 0 5.540 5.540 5.560 5.410 5.690 2,075,550 11,404,650 5.4948 3.689 3.689 3.703 3.603 3.789 3,116,724 3.6592 2.40%
2020-03-23 0 5.410 5.370 5.410 5.240 5.470 683,000 3,676,320 5.3826 3.603 3.576 3.603 3.490 3.643 1,025,618 3.5845 -3.39%
2020-03-20 0 5.600 5.600 5.640 5.380 5.640 741,000 4,090,020 5.5196 3.729 3.729 3.756 3.583 3.756 1,112,713 3.6757 3.13%
2020-03-19 0 5.430 5.360 5.430 5.170 5.550 2,190,561 11,612,543 5.3012 3.616 3.569 3.616 3.443 3.696 3,289,429 3.5303 -0.18%
2020-03-18 0 5.440 5.420 5.440 5.340 5.710 1,127,905 6,215,167 5.5104 3.623 3.609 3.623 3.556 3.803 1,693,704 3.6696 -1.09%
2020-03-17 0 5.500 5.500 5.550 5.380 5.800 1,779,547 9,841,903 5.5306 3.663 3.663 3.696 3.583 3.862 2,672,235 3.6830 -4.01%
2020-03-16 0 5.730 5.730 5.800 5.720 6.170 1,190,000 6,970,480 5.8575 3.816 3.816 3.862 3.809 4.109 1,786,949 3.9008 -4.50%
2020-03-13 0 6.000 5.970 6.000 5.770 6.120 1,533,000 9,100,960 5.9367 3.996 3.976 3.996 3.842 4.076 2,302,010 3.9535 -2.44%
2020-03-12 0 6.150 6.140 6.180 6.140 6.380 815,500 5,074,660 6.2228 4.096 4.089 4.116 4.089 4.249 1,224,585 4.1440 -5.38%
2020-03-11 0 6.500 6.430 6.500 6.400 6.550 486,000 3,147,230 6.4758 4.329 4.282 4.329 4.262 4.362 729,796 4.3125 2.04%
2020-03-10 0 6.370 6.360 6.370 6.220 6.490 442,000 2,799,545 6.3338 4.242 4.235 4.242 4.142 4.322 663,724 4.2179 0.95%
2020-03-09 0 6.310 6.290 6.310 6.250 6.430 976,000 6,159,375 6.3108 4.202 4.189 4.202 4.162 4.282 1,465,598 4.2026 -3.81%
2020-03-06 0 6.560 6.530 6.560 6.500 6.680 532,000 3,487,450 6.5554 4.369 4.349 4.369 4.329 4.448 798,871 4.3655 -2.38%
2020-03-05 0 6.720 6.700 6.720 6.620 6.800 438,800 2,935,628 6.6901 4.475 4.462 4.475 4.409 4.528 658,919 4.4552 1.82%
2020-03-04 0 6.600 6.600 6.620 6.520 6.770 816,108 5,374,333 6.5853 4.395 4.395 4.409 4.342 4.508 1,225,498 4.3854 -1.93%
2020-03-03 0 6.730 6.720 6.780 6.720 6.930 674,000 4,572,255 6.7838 4.482 4.475 4.515 4.475 4.615 1,012,104 4.5176 -1.32%
2020-03-02 0 6.820 6.820 6.850 6.780 6.900 371,114 2,530,250 6.8180 4.542 4.542 4.562 4.515 4.595 557,279 4.5404 0.29%
2020-02-28 0 6.800 6.800 6.870 6.800 7.050 998,000 6,858,890 6.8726 4.528 4.528 4.575 4.528 4.695 1,498,634 4.5768 -3.27%
2020-02-27 0 7.030 7.020 7.090 6.820 7.090 753,000 5,272,865 7.0025 4.682 4.675 4.722 4.542 4.722 1,130,733 4.6632 3.38%
2020-02-26 0 6.800 6.780 6.800 6.680 6.850 750,000 5,087,320 6.7831 4.528 4.515 4.528 4.448 4.562 1,126,228 4.5171 0.15%
2020-02-25 0 6.790 6.790 6.800 6.710 6.830 904,000 6,142,790 6.7951 4.522 4.522 4.528 4.468 4.548 1,357,480 4.5251 0.15%
2020-02-24 0 6.780 6.780 6.800 6.750 6.900 755,000 5,162,940 6.8383 4.515 4.515 4.528 4.495 4.595 1,133,736 4.5539 -1.31%
2020-02-21 0 6.870 6.840 6.870 6.840 7.020 617,000 4,263,880 6.9107 4.575 4.555 4.575 4.555 4.675 926,510 4.6021 -1.86%
2020-02-20 0 7.000 6.970 7.000 6.950 7.180 858,000 6,032,164 7.0305 4.662 4.642 4.662 4.628 4.781 1,288,405 4.6819 -1.41%
2020-02-19 0 7.100 7.060 7.100 7.060 7.160 409,000 2,904,590 7.1017 4.728 4.702 4.728 4.702 4.768 614,170 4.7293 -0.70%
2020-02-18 0 7.150 7.130 7.150 7.080 7.180 283,000 2,019,685 7.1367 4.761 4.748 4.761 4.715 4.781 424,963 4.7526 0.00%
2020-02-17 0 7.150 7.140 7.150 7.140 7.230 311,000 2,230,740 7.1728 4.761 4.755 4.761 4.755 4.815 467,009 4.7767 0.28%
2020-02-14 0 7.130 7.130 7.180 7.070 7.190 732,000 5,228,325 7.1425 4.748 4.748 4.781 4.708 4.788 1,099,199 4.7565 0.00%
2020-02-13 0 7.130 7.120 7.160 6.920 7.200 1,090,000 7,704,640 7.0685 4.748 4.741 4.768 4.608 4.795 1,636,785 4.7072 2.30%
2020-02-12 0 6.970 6.970 7.000 6.940 7.090 1,185,281 8,307,888 7.0092 4.642 4.642 4.662 4.622 4.722 1,779,862 4.6677 -0.29%
2020-02-11 0 6.990 6.950 6.990 6.950 7.050 925,000 6,465,978 6.9902 4.655 4.628 4.655 4.628 4.695 1,389,015 4.6551 0.29%
2020-02-10 0 6.970 6.950 7.000 6.940 7.070 343,000 2,403,700 7.0079 4.642 4.628 4.662 4.622 4.708 515,062 4.6668 0.00%
2020-02-07 0 6.970 6.930 6.970 6.820 7.100 792,000 5,492,205 6.9346 4.642 4.615 4.642 4.542 4.728 1,189,297 4.6180 -0.14%
2020-02-06 0 6.980 6.960 7.000 6.790 7.130 1,963,000 13,638,445 6.9478 4.648 4.635 4.662 4.522 4.748 2,947,714 4.6268 3.10%
2020-02-05 0 6.770 6.770 6.780 6.730 7.070 2,271,000 15,474,536 6.8140 4.508 4.508 4.515 4.482 4.708 3,410,219 4.5377 -1.31%
2020-02-04 0 6.860 6.860 6.930 6.750 6.950 1,565,250 10,703,479 6.8382 4.568 4.568 4.615 4.495 4.628 2,350,438 4.5538 0.88%
2020-02-03 0 6.800 6.720 6.800 6.690 7.300 2,665,426 18,354,068 6.8860 4.528 4.475 4.528 4.455 4.861 4,002,504 4.5856 0.59%
2020-01-31 0 6.760 6.760 6.810 6.720 7.000 485,000 3,319,470 6.8443 4.502 4.502 4.535 4.475 4.662 728,294 4.5579 -2.31%
2020-01-30 0 6.920 6.790 6.920 6.770 7.570 517,000 3,619,060 7.0001 4.608 4.522 4.608 4.508 5.041 776,347 4.6617 -5.85%
2020-01-29 0 7.350 7.350 7.390 7.330 7.540 488,000 3,642,865 7.4649 4.895 4.895 4.921 4.881 5.021 732,799 4.9712 -4.55%
2020-01-24 0 7.700 7.630 7.700 7.400 7.740 184,357 1,398,066 7.5835 5.128 5.081 5.128 4.928 5.154 276,837 5.0501 1.99%
2020-01-23 0 7.550 7.530 7.550 7.340 7.890 659,000 4,991,010 7.5736 5.028 5.015 5.028 4.888 5.254 989,579 5.0436 -3.94%
2020-01-22 0 7.860 7.830 7.860 7.700 8.020 643,000 5,046,430 7.8483 5.234 5.214 5.234 5.128 5.341 965,553 5.2265 -0.88%
2020-01-21 0 7.930 7.930 7.960 7.660 8.020 3,813,000 30,133,180 7.9027 5.281 5.281 5.301 5.101 5.341 5,725,744 5.2628 2.72%
2020-01-20 0 7.720 7.700 7.730 7.500 7.790 1,655,000 12,640,373 7.6377 5.141 5.128 5.148 4.995 5.188 2,485,210 5.0862 4.32%
2020-01-17 0 7.400 7.380 7.400 7.280 7.400 1,002,757 7,386,450 7.3661 4.928 4.915 4.928 4.848 4.928 1,505,778 4.9054 1.51%
2020-01-16 0 7.290 7.290 7.300 7.280 7.340 303,712 2,219,717 7.3086 4.855 4.855 4.861 4.848 4.888 456,065 4.8671 -0.55%
2020-01-15 0 7.330 7.310 7.330 7.240 7.340 516,000 3,765,600 7.2977 4.881 4.868 4.881 4.821 4.888 774,845 4.8598 0.27%
2020-01-14 0 7.310 7.310 7.330 7.300 7.390 323,948 2,371,596 7.3209 4.868 4.868 4.881 4.861 4.921 486,452 4.8753 -0.54%
2020-01-13 0 7.350 7.330 7.350 7.290 7.400 293,000 2,145,360 7.3220 4.895 4.881 4.895 4.855 4.928 439,980 4.8760 -0.54%
2020-01-10 0 7.390 7.330 7.400 7.350 7.480 247,000 1,829,290 7.4060 4.921 4.881 4.928 4.895 4.981 370,904 4.9320 0.00%
2020-01-09 0 7.390 7.370 7.390 7.280 7.410 959,000 7,056,720 7.3584 4.921 4.908 4.921 4.848 4.935 1,440,070 4.9003 1.51%
2020-01-08 0 7.280 7.190 7.280 7.150 7.360 581,366 4,223,716 7.2652 4.848 4.788 4.848 4.761 4.901 873,001 4.8382 -1.75%
2020-01-07 0 7.410 7.380 7.410 7.330 7.440 719,000 5,322,290 7.4024 4.935 4.915 4.935 4.881 4.955 1,079,677 4.9295 1.23%
2020-01-06 0 7.320 7.290 7.320 7.240 7.360 367,000 2,685,810 7.3183 4.875 4.855 4.875 4.821 4.901 551,101 4.8735 0.83%
2020-01-03 0 7.260 7.230 7.260 7.200 7.380 1,085,000 7,902,370 7.2833 4.835 4.815 4.835 4.795 4.915 1,629,277 4.8502 -1.22%
2020-01-02 0 7.350 7.340 7.350 7.290 7.410 502,001 3,684,607 7.3398 4.895 4.888 4.895 4.855 4.935 753,824 4.8879 -0.41%
2019-12-31 0 7.380 7.340 7.380 7.190 7.380 317,001 2,308,587 7.2826 4.915 4.888 4.915 4.788 4.915 476,021 4.8498 2.50%
2019-12-30 0 7.200 7.190 7.200 7.180 7.800 4,449,000 33,143,050 7.4496 4.795 4.788 4.795 4.781 5.194 6,680,785 4.9610 -6.74%
2019-12-27 0 7.720 7.710 7.720 7.570 7.870 1,632,412 12,696,090 7.7775 5.141 5.134 5.141 5.041 5.241 2,451,291 5.1793 -0.39%
2019-12-24 0 7.750 7.700 7.750 7.610 7.810 564,000 4,348,990 7.7110 5.161 5.128 5.161 5.068 5.201 846,924 5.1350 -1.52%
2019-12-23 0 7.870 7.820 7.880 7.810 7.880 123,000 963,060 7.8298 5.241 5.208 5.248 5.201 5.248 184,701 5.2141 -0.38%
2019-12-20 0 7.900 7.890 7.900 7.800 8.060 623,000 4,936,240 7.9233 5.261 5.254 5.261 5.194 5.367 935,520 5.2765 -0.50%
2019-12-19 0 7.940 7.920 7.940 7.680 7.970 1,516,000 11,965,690 7.8929 5.288 5.274 5.288 5.114 5.308 2,276,482 5.2562 1.15%
2019-12-18 0 7.850 7.800 7.850 7.790 7.970 390,000 3,074,510 7.8834 5.228 5.194 5.228 5.188 5.308 585,639 5.2498 -2.12%
2019-12-17 0 8.020 8.000 8.020 7.790 8.030 1,374,000 10,978,040 7.9898 5.341 5.328 5.341 5.188 5.347 2,063,250 5.3208 2.95%
2019-12-16 0 7.790 7.790 7.800 7.790 7.960 399,500 3,129,385 7.8333 5.188 5.188 5.194 5.188 5.301 599,904 5.2165 -2.14%
2019-12-13 0 7.960 7.960 7.970 7.710 8.030 1,685,000 13,356,800 7.9269 5.301 5.301 5.308 5.134 5.347 2,530,259 5.2788 2.98%
2019-12-12 0 7.730 7.690 7.730 7.650 7.920 613,400 4,759,650 7.7595 5.148 5.121 5.148 5.094 5.274 921,104 5.1673 -2.52%
2019-12-11 0 7.930 7.900 7.930 7.570 7.980 2,501,000 19,521,300 7.8054 5.281 5.261 5.281 5.041 5.314 3,755,595 5.1979 -1.37%
2019-12-10 0 8.040 8.000 8.040 7.970 8.250 1,446,000 11,688,210 8.0831 5.354 5.328 5.354 5.308 5.494 2,171,368 5.3829 0.50%
2019-12-09 0 8.000 7.950 8.040 7.820 8.050 1,317,000 10,478,390 7.9563 5.328 5.294 5.354 5.208 5.361 1,977,657 5.2984 0.50%
2019-12-06 0 7.960 7.960 8.000 7.950 8.100 751,600 6,025,000 8.0162 5.301 5.301 5.328 5.294 5.394 1,128,631 5.3383 -1.49%
2019-12-05 0 8.080 8.070 8.090 7.960 8.130 585,000 4,727,850 8.0818 5.381 5.374 5.387 5.301 5.414 878,458 5.3820 -0.49%
2019-12-04 0 8.120 8.080 8.120 7.870 8.250 1,128,000 9,189,550 8.1468 5.407 5.381 5.407 5.241 5.494 1,693,847 5.4253 1.37%
2019-12-03 0 8.010 8.000 8.010 7.720 8.030 1,270,000 10,109,850 7.9605 5.334 5.328 5.334 5.141 5.347 1,907,080 5.3012 0.63%
2019-12-02 0 7.960 7.920 7.960 7.920 8.070 191,000 1,519,990 7.9581 5.301 5.274 5.301 5.274 5.374 286,813 5.2996 -0.87%
2019-11-29 0 8.030 7.990 8.030 7.850 8.050 1,581,000 12,623,030 7.9842 5.347 5.321 5.347 5.228 5.361 2,374,089 5.3170 0.37%
2019-11-28 0 8.000 7.940 8.000 7.880 8.040 1,008,000 8,049,530 7.9856 5.328 5.288 5.328 5.248 5.354 1,513,651 5.3180 -0.50%
2019-11-27 0 8.040 8.010 8.040 7.960 8.050 944,000 7,555,490 8.0037 5.354 5.334 5.354 5.301 5.361 1,417,546 5.3300 0.50%
2019-11-26 0 8.000 8.000 8.030 7.940 8.130 954,370 7,655,905 8.0219 5.328 5.328 5.347 5.288 5.414 1,433,118 5.3421 0.00%
2019-11-25 0 8.000 8.000 8.010 7.920 8.080 350,600 2,798,160 7.9811 5.328 5.328 5.334 5.274 5.381 526,474 5.3149 -0.87%
2019-11-22 0 8.070 8.030 8.080 7.850 8.110 1,679,000 13,466,510 8.0206 5.374 5.347 5.381 5.228 5.401 2,521,249 5.3412 2.15%
2019-11-21 0 7.900 7.890 7.910 7.810 8.010 730,000 5,778,250 7.9154 5.261 5.254 5.268 5.201 5.334 1,096,195 5.2712 -2.23%
2019-11-20 0 8.080 8.070 8.080 7.870 8.170 742,000 5,997,350 8.0827 5.381 5.374 5.381 5.241 5.441 1,114,215 5.3826 1.76%
2019-11-19 0 7.940 7.920 7.940 7.900 8.130 713,000 5,696,850 7.9900 5.288 5.274 5.288 5.261 5.414 1,070,668 5.3208 -1.00%
2019-11-18 0 8.020 7.970 8.020 7.900 8.250 838,000 6,750,810 8.0559 5.341 5.308 5.341 5.261 5.494 1,258,372 5.3647 -2.43%
2019-11-15 0 8.220 8.200 8.230 8.050 8.340 3,579,000 29,462,145 8.2319 5.474 5.461 5.481 5.361 5.554 5,374,361 5.4820 1.61%
2019-11-14 0 8.090 8.050 8.090 7.790 8.120 2,482,450 19,896,565 8.0149 5.387 5.361 5.387 5.188 5.407 3,727,740 5.3374 2.41%
2019-11-13 0 7.900 7.900 7.930 7.650 7.970 2,351,000 18,532,775 7.8829 5.261 5.261 5.281 5.094 5.308 3,530,350 5.2496 1.41%
2019-11-12 0 7.790 7.790 7.800 7.570 7.820 1,395,000 10,768,075 7.7191 5.188 5.188 5.194 5.041 5.208 2,094,784 5.1404 3.18%
2019-11-11 0 7.550 7.510 7.550 7.490 7.690 987,000 7,535,985 7.6352 5.028 5.001 5.028 4.988 5.121 1,482,116 5.0846 -1.18%
2019-11-08 0 7.640 7.630 7.640 7.390 7.700 638,000 4,859,735 7.6171 5.088 5.081 5.088 4.921 5.128 958,045 5.0726 0.53%
2019-11-07 0 7.600 7.560 7.600 7.440 7.600 313,000 2,360,220 7.5406 5.061 5.035 5.061 4.955 5.061 470,013 5.0216 1.60%
2019-11-06 0 7.480 7.470 7.480 7.430 7.640 655,000 4,928,295 7.5241 4.981 4.975 4.981 4.948 5.088 983,573 5.0106 -2.22%
2019-11-05 0 7.650 7.600 7.650 7.540 7.680 538,000 4,087,775 7.5981 5.094 5.061 5.094 5.021 5.114 807,881 5.0599 0.66%
2019-11-04 0 7.600 7.590 7.600 7.470 7.610 567,000 4,288,300 7.5631 5.061 5.054 5.061 4.975 5.068 851,428 5.0366 3.12%
2019-11-01 0 7.370 7.360 7.370 7.320 7.570 818,000 6,071,540 7.4224 4.908 4.901 4.908 4.875 5.041 1,228,339 4.9429 -2.38%
2019-10-31 0 7.550 7.530 7.550 7.360 7.630 845,000 6,335,950 7.4982 5.028 5.015 5.028 4.901 5.081 1,268,884 4.9933 -0.40%
2019-10-30 0 7.580 7.570 7.580 7.370 7.750 2,403,000 18,281,790 7.6079 5.048 5.041 5.048 4.908 5.161 3,608,435 5.0664 3.41%
2019-10-29 0 7.330 7.280 7.330 7.160 7.360 304,000 2,216,815 7.2922 4.881 4.848 4.881 4.768 4.901 456,498 4.8561 1.81%
2019-10-28 0 7.200 7.200 7.210 7.190 7.460 952,000 6,903,495 7.2516 4.795 4.795 4.801 4.788 4.968 1,429,559 4.8291 -0.69%
2019-10-25 0 7.250 7.250 7.260 7.010 7.330 534,000 3,857,840 7.2244 4.828 4.828 4.835 4.668 4.881 801,874 4.8110 1.83%
2019-10-24 0 7.120 7.040 7.120 7.000 7.120 225,000 1,587,680 7.0564 4.741 4.688 4.741 4.662 4.741 337,868 4.6991 1.28%
2019-10-23 0 7.030 7.030 7.050 7.030 7.200 593,000 4,208,900 7.0976 4.682 4.682 4.695 4.682 4.795 890,471 4.7266 -2.09%
2019-10-22 0 7.180 7.150 7.180 7.130 7.230 430,000 3,094,070 7.1955 4.781 4.761 4.781 4.748 4.815 645,704 4.7918 -0.55%
2019-10-21 0 7.220 7.220 7.270 7.050 7.300 1,323,000 9,543,930 7.2139 4.808 4.808 4.841 4.695 4.861 1,986,666 4.8040 2.70%
2019-10-18 0 7.030 7.030 7.080 6.990 7.190 2,057,000 14,491,740 7.0451 4.682 4.682 4.715 4.655 4.788 3,088,868 4.6916 -1.26%
2019-10-17 0 7.120 7.110 7.120 7.030 7.170 429,000 3,045,248 7.0985 4.741 4.735 4.741 4.682 4.775 644,202 4.7272 0.00%
2019-10-16 0 7.120 7.100 7.150 7.030 7.320 1,166,000 8,309,120 7.1262 4.741 4.728 4.761 4.682 4.875 1,750,909 4.7456 -1.52%
2019-10-15 0 7.230 7.200 7.230 7.080 7.230 756,000 5,435,475 7.1898 4.815 4.795 4.815 4.715 4.815 1,135,238 4.7880 0.98%
2019-10-14 0 7.160 7.160 7.170 6.980 7.230 717,568 5,121,787 7.1377 4.768 4.768 4.775 4.648 4.815 1,077,527 4.7533 2.73%
2019-10-11 0 6.970 6.950 6.980 6.930 7.100 783,000 5,495,155 7.0181 4.642 4.628 4.648 4.615 4.728 1,175,782 4.6736 -0.99%
2019-10-10 0 7.040 7.020 7.040 6.640 7.200 2,008,000 14,082,080 7.0130 4.688 4.675 4.688 4.422 4.795 3,015,288 4.6702 5.55%
2019-10-09 0 6.670 6.630 6.670 6.490 6.680 979,000 6,473,458 6.6123 4.442 4.415 4.442 4.322 4.448 1,470,103 4.4034 -0.30%
2019-10-08 0 6.690 6.690 6.710 6.650 6.800 1,221,000 8,202,105 6.7175 4.455 4.455 4.468 4.428 4.528 1,833,499 4.4735 0.77%
2019-10-04 0 6.760 6.710 6.760 6.700 7.040 1,524,000 10,410,000 6.8307 4.421 4.389 4.421 4.382 4.604 2,330,135 4.4676 -1.31%
2019-10-03 0 6.850 6.810 6.850 6.650 6.870 430,000 2,930,580 6.8153 4.480 4.454 4.480 4.349 4.493 657,453 4.4575 0.74%
2019-10-02 0 6.800 6.750 6.800 6.730 6.930 393,162 2,665,785 6.7804 4.447 4.415 4.447 4.402 4.532 601,129 4.4346 -0.58%
2019-09-30 0 6.840 6.830 6.850 6.760 6.910 624,000 4,263,100 6.8319 4.474 4.467 4.480 4.421 4.519 954,071 4.4683 -0.29%
2019-09-27 0 6.860 6.860 6.880 6.780 6.970 1,355,000 9,338,035 6.8915 4.487 4.487 4.500 4.434 4.559 2,071,740 4.5073 -1.01%
2019-09-26 0 6.930 6.910 6.930 6.720 7.000 2,303,000 15,847,200 6.8811 4.532 4.519 4.532 4.395 4.578 3,521,194 4.5005 1.02%
2019-09-25 0 6.860 6.860 6.870 6.650 7.020 3,926,000 27,038,165 6.8869 4.487 4.487 4.493 4.349 4.591 6,002,696 4.5043 2.39%
2019-09-24 0 6.700 6.690 6.700 6.530 6.900 3,121,000 20,782,870 6.6590 4.382 4.376 4.382 4.271 4.513 4,771,883 4.3553 -2.19%
2019-09-23 0 6.850 6.820 6.850 6.700 7.400 5,223,000 35,946,382 6.8823 4.480 4.461 4.480 4.382 4.840 7,985,757 4.5013 -7.18%
2019-09-20 0 7.380 7.320 7.380 7.240 7.420 1,382,000 10,175,075 7.3626 4.827 4.788 4.827 4.735 4.853 2,113,022 4.8154 0.68%
2019-09-19 0 7.330 7.290 7.330 7.250 7.360 424,253 3,096,874 7.2996 4.794 4.768 4.794 4.742 4.814 648,666 4.7742 -0.27%
2019-09-18 0 7.350 7.340 7.360 7.240 7.450 1,076,000 7,932,190 7.3719 4.807 4.801 4.814 4.735 4.873 1,645,161 4.8215 0.55%
2019-09-17 0 7.310 7.300 7.310 7.270 7.610 1,716,000 12,654,965 7.3747 4.781 4.774 4.781 4.755 4.977 2,623,695 4.8233 -3.56%
2019-09-16 0 7.580 7.550 7.580 7.540 7.820 1,717,000 13,170,393 7.6706 4.958 4.938 4.958 4.931 5.115 2,625,224 5.0169 -1.56%
2019-09-13 0 7.700 7.700 7.710 7.520 7.750 627,000 4,802,410 7.6593 5.036 5.036 5.043 4.918 5.069 958,658 5.0095 -0.13%
2019-09-12 0 7.710 7.700 7.710 7.680 8.100 714,000 5,540,860 7.7603 5.043 5.036 5.043 5.023 5.298 1,091,677 5.0755 -3.62%
2019-09-11 0 8.000 7.930 8.000 7.390 8.370 3,542,106 27,521,933 7.7699 5.232 5.187 5.232 4.833 5.474 5,415,738 5.0818 -3.85%
2019-09-10 0 8.320 8.300 8.320 8.060 8.410 2,879,363 23,905,260 8.3023 5.442 5.429 5.442 5.272 5.500 4,402,430 5.4300 1.96%
2019-09-09 0 8.160 8.130 8.160 7.920 8.230 2,182,000 17,696,670 8.1103 5.337 5.317 5.337 5.180 5.383 3,336,190 5.3045 2.77%
2019-09-06 0 7.940 7.920 7.960 7.850 8.160 1,767,000 14,173,510 8.0212 5.193 5.180 5.206 5.134 5.337 2,701,672 5.2462 0.51%
2019-09-05 0 7.900 7.880 7.900 7.620 7.960 1,592,000 12,429,890 7.8077 5.167 5.154 5.167 4.984 5.206 2,434,104 5.1066 0.77%
2019-09-04 0 7.840 7.840 7.930 7.700 7.940 1,856,000 14,566,185 7.8482 5.128 5.128 5.187 5.036 5.193 2,837,749 5.1330 -0.88%
2019-09-03 0 7.910 7.900 7.910 7.550 7.940 3,018,000 23,651,220 7.8367 5.173 5.167 5.173 4.938 5.193 4,614,401 5.1255 1.28%
2019-09-02 0 7.810 7.800 7.810 6.970 7.850 5,152,566 38,586,068 7.4887 5.108 5.102 5.108 4.559 5.134 7,878,066 4.8979 6.99%
2019-08-30 0 7.300 7.270 7.300 6.220 7.300 5,334,000 37,061,760 6.9482 4.774 4.755 4.774 4.068 4.774 8,155,471 4.5444 19.09%
2019-08-29 0 6.130 6.120 6.180 6.000 6.210 403,000 2,469,390 6.1275 4.009 4.003 4.042 3.924 4.062 616,171 4.0076 1.16%
2019-08-28 0 6.060 6.060 6.080 6.020 6.180 520,269 3,156,605 6.0673 3.963 3.963 3.977 3.937 4.042 795,470 3.9682 -0.82%
2019-08-27 0 6.110 6.110 6.200 6.110 6.290 435,182 2,705,587 6.2171 3.996 3.996 4.055 3.996 4.114 665,376 4.0663 -1.29%
2019-08-26 0 6.190 6.190 6.220 6.140 6.370 738,702 4,586,323 6.2086 4.049 4.049 4.068 4.016 4.166 1,129,446 4.0607 -3.73%
2019-08-23 0 6.430 6.430 6.440 6.180 6.480 899,000 5,742,350 6.3875 4.205 4.205 4.212 4.042 4.238 1,374,535 4.1777 2.39%
2019-08-22 0 6.280 6.230 6.280 6.130 6.280 381,000 2,362,733 6.2014 4.107 4.075 4.107 4.009 4.107 582,534 4.0560 2.45%
2019-08-21 0 6.130 6.130 6.180 6.030 6.190 350,000 2,150,020 6.1429 4.009 4.009 4.042 3.944 4.049 535,136 4.0177 0.33%
2019-08-20 0 6.110 6.070 6.110 5.980 6.110 728,000 4,395,710 6.0381 3.996 3.970 3.996 3.911 3.996 1,113,083 3.9491 2.00%
2019-08-19 0 5.990 5.990 6.000 5.960 6.050 608,000 3,643,460 5.9925 3.918 3.918 3.924 3.898 3.957 929,608 3.9194 1.53%
2019-08-16 0 5.900 5.880 5.900 5.720 5.970 779,000 4,563,865 5.8586 3.859 3.846 3.859 3.741 3.905 1,191,060 3.8318 3.87%
2019-08-15 0 5.680 5.680 5.700 5.650 5.740 557,000 3,177,030 5.7038 3.715 3.715 3.728 3.695 3.754 851,631 3.7305 -0.53%
2019-08-14 0 5.710 5.710 5.720 5.710 5.810 446,000 2,565,420 5.7521 3.735 3.735 3.741 3.735 3.800 681,916 3.7621 -0.70%
2019-08-13 0 5.750 5.750 5.760 5.740 5.890 603,000 3,484,680 5.7789 3.761 3.761 3.767 3.754 3.852 921,963 3.7796 -1.88%
2019-08-12 0 5.860 5.860 5.870 5.850 5.930 420,298 2,470,533 5.8781 3.833 3.833 3.839 3.826 3.878 642,619 3.8445 0.34%
2019-08-09 0 5.840 5.840 5.870 5.830 6.040 499,200 2,943,352 5.8961 3.820 3.820 3.839 3.813 3.950 763,257 3.8563 -2.34%
2019-08-08 0 5.980 5.960 5.990 5.930 6.110 411,000 2,459,790 5.9849 3.911 3.898 3.918 3.878 3.996 628,402 3.9144 0.50%
2019-08-07 0 5.950 5.950 5.960 5.830 6.010 797,000 4,717,655 5.9193 3.892 3.892 3.898 3.813 3.931 1,218,581 3.8714 0.34%
2019-08-06 0 5.930 5.920 5.930 5.890 6.060 1,278,000 7,594,499 5.9425 3.878 3.872 3.878 3.852 3.963 1,954,011 3.8866 -3.26%
2019-08-05 0 6.130 6.130 6.160 6.110 6.320 989,000 6,093,070 6.1608 4.009 4.009 4.029 3.996 4.134 1,512,141 4.0294 -3.16%
2019-08-02 0 6.330 6.330 6.340 6.320 6.480 1,166,000 7,407,150 6.3526 4.140 4.140 4.147 4.134 4.238 1,782,767 4.1549 -2.16%
2019-08-01 0 6.470 6.460 6.480 6.430 6.590 853,000 5,544,964 6.5005 4.232 4.225 4.238 4.205 4.310 1,304,203 4.2516 -1.52%
2019-07-31 0 6.570 6.560 6.570 6.510 6.600 226,000 1,480,320 6.5501 4.297 4.290 4.297 4.258 4.317 345,545 4.2840 -0.45%
2019-07-30 0 6.600 6.600 6.610 6.530 6.680 349,000 2,298,421 6.5857 4.317 4.317 4.323 4.271 4.369 533,607 4.3073 0.61%
2019-07-29 0 6.560 6.560 6.590 6.530 6.650 375,000 2,463,320 6.5689 4.290 4.290 4.310 4.271 4.349 573,360 4.2963 -0.76%
2019-07-26 0 6.610 6.610 6.640 6.580 6.730 537,000 3,566,705 6.6419 4.323 4.323 4.343 4.304 4.402 821,051 4.3441 -0.45%
2019-07-25 0 6.640 6.640 6.670 6.600 6.690 446,000 2,964,330 6.6465 4.343 4.343 4.362 4.317 4.376 681,916 4.3471 0.45%
2019-07-24 0 6.610 6.610 6.640 6.580 6.680 270,000 1,788,735 6.6249 4.323 4.323 4.343 4.304 4.369 412,819 4.3330 0.15%
2019-07-23 0 6.600 6.600 6.620 6.580 6.740 898,000 5,928,150 6.6015 4.317 4.317 4.330 4.304 4.408 1,373,006 4.3176 -0.75%
2019-07-22 0 6.650 6.650 6.660 6.650 6.840 518,000 3,469,060 6.6970 4.349 4.349 4.356 4.349 4.474 792,001 4.3801 -2.21%
2019-07-19 0 6.800 6.800 6.850 6.600 6.870 817,955 5,549,112 6.7841 4.447 4.447 4.480 4.317 4.493 1,250,620 4.4371 3.03%
2019-07-18 0 6.600 6.600 6.620 6.570 6.650 364,000 2,404,610 6.6061 4.317 4.317 4.330 4.297 4.349 556,541 4.3206 0.00%
2019-07-17 0 6.600 6.600 6.610 6.580 6.710 768,000 5,083,245 6.6188 4.317 4.317 4.323 4.304 4.389 1,174,241 4.3290 -0.60%
2019-07-16 0 6.640 6.640 6.650 6.640 6.740 1,004,000 6,720,690 6.6939 4.343 4.343 4.349 4.343 4.408 1,535,076 4.3781 -1.34%
2019-07-15 0 6.730 6.730 6.760 6.680 6.770 524,000 3,528,010 6.7328 4.402 4.402 4.421 4.369 4.428 801,175 4.4035 -1.17%
2019-07-12 0 6.810 6.810 6.830 6.780 6.880 386,700 2,633,748 6.8108 4.454 4.454 4.467 4.434 4.500 591,249 4.4546 -0.73%
2019-07-11 0 6.860 6.850 6.860 6.810 6.900 528,000 3,630,624 6.8762 4.487 4.480 4.487 4.454 4.513 807,291 4.4973 1.03%
2019-07-10 0 6.790 6.790 6.830 6.750 6.960 487,000 3,311,290 6.7994 4.441 4.441 4.467 4.415 4.552 744,603 4.4471 0.00%
2019-07-09 0 6.790 6.790 6.820 6.790 6.850 600,000 4,080,365 6.8006 4.441 4.441 4.461 4.441 4.480 917,376 4.4479 -1.02%
2019-07-08 0 6.860 6.860 6.870 6.780 7.010 878,000 6,006,220 6.8408 4.487 4.487 4.493 4.434 4.585 1,342,427 4.4742 -2.70%
2019-07-05 0 7.050 7.050 7.060 6.960 7.120 1,008,000 7,066,050 7.0100 4.611 4.611 4.618 4.552 4.657 1,541,191 4.5848 -1.95%
2019-07-04 0 7.190 7.120 7.190 7.080 7.200 525,000 3,745,115 7.1336 4.703 4.657 4.703 4.631 4.709 802,704 4.6656 1.27%
2019-07-03 0 7.100 7.100 7.110 6.990 7.220 736,000 5,203,255 7.0696 4.644 4.644 4.650 4.572 4.722 1,125,314 4.6238 -1.39%
2019-07-02 0 7.200 7.180 7.210 7.110 7.350 1,189,000 8,591,520 7.2258 4.709 4.696 4.716 4.650 4.807 1,817,933 4.7260 1.69%
2019-06-28 0 7.080 7.080 7.110 7.080 7.280 887,000 6,338,635 7.1461 4.631 4.631 4.650 4.631 4.761 1,356,187 4.6739 -1.67%
2019-06-27 0 7.200 7.190 7.200 7.170 7.390 690,000 4,992,650 7.2357 4.709 4.703 4.709 4.689 4.833 1,054,982 4.7324 -0.69%
2019-06-26 0 7.250 7.250 7.270 7.210 7.330 289,000 2,099,760 7.2656 4.742 4.742 4.755 4.716 4.794 441,869 4.7520 -0.55%
2019-06-25 0 7.290 7.290 7.310 7.190 7.410 1,542,692 11,322,674 7.3396 4.768 4.768 4.781 4.703 4.846 2,358,714 4.8004 0.00%
2019-06-24 0 7.290 7.290 7.300 7.240 7.500 759,000 5,561,440 7.3273 4.768 4.768 4.774 4.735 4.905 1,160,480 4.7924 -1.49%
2019-06-21 0 7.400 7.400 7.440 7.250 7.520 1,529,000 11,298,205 7.3893 4.840 4.840 4.866 4.742 4.918 2,337,779 4.8329 -1.33%
2019-06-20 0 7.500 7.500 7.520 7.130 7.550 1,921,872 14,225,086 7.4017 4.905 4.905 4.918 4.663 4.938 2,938,465 4.8410 4.75%
2019-06-19 0 7.160 7.120 7.160 7.080 7.230 552,000 3,944,615 7.1460 4.683 4.657 4.683 4.631 4.729 843,986 4.6738 0.56%
2019-06-18 0 7.120 7.120 7.190 6.900 7.210 1,292,000 9,176,135 7.1023 4.657 4.657 4.703 4.513 4.716 1,975,416 4.6452 2.74%
2019-06-17 0 6.930 6.930 6.950 6.870 7.070 530,000 3,682,400 6.9479 4.532 4.532 4.546 4.493 4.624 810,349 4.5442 -0.86%
2019-06-14 0 6.990 6.990 7.030 6.700 7.070 1,764,867 12,210,266 6.9185 4.572 4.572 4.598 4.382 4.624 2,698,411 4.5250 1.90%
2019-06-13 0 6.860 6.860 6.890 6.710 6.930 787,000 5,389,055 6.8476 4.487 4.487 4.506 4.389 4.532 1,203,291 4.4786 0.15%
2019-06-12 0 6.850 6.850 6.880 6.740 6.900 847,000 5,792,141 6.8384 4.480 4.480 4.500 4.408 4.513 1,295,029 4.4726 -0.29%
2019-06-11 0 6.870 6.870 6.900 6.700 6.920 977,000 6,697,519 6.8552 4.493 4.493 4.513 4.382 4.526 1,493,794 4.4836 2.08%
2019-06-10 0 6.730 6.720 6.730 6.700 6.820 741,000 5,012,570 6.7646 4.402 4.395 4.402 4.382 4.461 1,132,959 4.4243 -1.32%
2019-06-06 0 6.820 6.820 6.890 6.680 7.000 1,131,000 7,773,160 6.8728 4.461 4.461 4.506 4.369 4.578 1,729,253 4.4951 0.89%
2019-06-05 0 6.760 6.760 6.810 6.600 6.820 891,000 6,005,150 6.7398 4.421 4.421 4.454 4.317 4.461 1,362,303 4.4081 1.20%
2019-06-04 0 6.680 6.660 6.680 6.680 6.980 832,574 5,710,670 6.8591 4.369 4.356 4.369 4.369 4.565 1,272,972 4.4861 -1.98%
2019-06-03 0 7.060 7.020 7.060 6.930 7.080 840,000 5,889,650 7.0115 4.457 4.432 4.457 4.375 4.470 1,330,459 4.4268 1.00%
2019-05-31 0 6.990 6.990 7.050 6.920 7.100 1,155,855 8,079,333 6.9899 4.413 4.413 4.451 4.369 4.483 1,830,735 4.4132 -1.55%
2019-05-30 0 7.100 7.100 7.110 6.920 7.120 807,873 5,692,546 7.0463 4.483 4.483 4.489 4.369 4.495 1,279,574 4.4488 0.00%
2019-05-29 0 7.100 7.040 7.100 6.960 7.130 1,220,539 8,618,048 7.0609 4.483 4.445 4.483 4.394 4.502 1,933,187 4.4579 1.28%
2019-05-28 0 7.010 7.010 7.070 6.920 7.110 781,236 5,496,893 7.0361 4.426 4.426 4.464 4.369 4.489 1,237,384 4.4424 1.01%
2019-05-27 0 6.940 6.910 6.940 6.760 6.940 635,000 4,363,640 6.8719 4.382 4.363 4.382 4.268 4.382 1,005,764 4.3386 1.76%
2019-05-24 0 6.820 6.820 6.870 6.710 6.890 523,000 3,560,150 6.8072 4.306 4.306 4.337 4.236 4.350 828,369 4.2978 1.04%
2019-05-23 0 6.750 6.740 6.780 6.730 6.890 1,152,500 7,813,490 6.7796 4.262 4.255 4.281 4.249 4.350 1,825,421 4.2804 -1.89%
2019-05-22 0 6.880 6.880 6.940 6.860 7.070 924,000 6,415,440 6.9431 4.344 4.344 4.382 4.331 4.464 1,463,505 4.3836 -0.43%
2019-05-21 0 6.910 6.910 6.960 6.900 6.990 613,924 4,264,681 6.9466 4.363 4.363 4.394 4.356 4.413 972,382 4.3858 -1.14%
2019-05-20 0 6.990 6.990 7.020 6.980 7.200 1,057,000 7,419,140 7.0191 4.413 4.413 4.432 4.407 4.546 1,674,161 4.4316 -2.92%
2019-05-17 0 7.200 7.200 7.230 7.200 7.460 1,133,769 8,224,654 7.2543 4.546 4.546 4.565 4.546 4.710 1,795,754 4.5801 -3.23%
2019-05-16 0 7.440 7.430 7.450 7.210 7.500 1,576,650 11,671,144 7.4025 4.697 4.691 4.704 4.552 4.735 2,497,224 4.6736 2.06%
2019-05-15 0 7.290 7.280 7.300 7.210 7.450 1,783,000 13,047,630 7.3178 4.603 4.596 4.609 4.552 4.704 2,824,057 4.6202 -1.62%
2019-05-14 0 7.410 7.410 7.440 7.310 7.520 2,390,000 17,677,475 7.3964 4.678 4.678 4.697 4.615 4.748 3,785,472 4.6698 -2.24%
2019-05-10 0 7.580 7.580 7.610 7.280 7.640 2,480,000 18,592,400 7.4969 4.786 4.786 4.805 4.596 4.824 3,928,021 4.7333 3.98%
2019-05-09 0 7.290 7.290 7.360 7.260 7.490 2,239,000 16,478,069 7.3596 4.603 4.603 4.647 4.584 4.729 3,546,306 4.6465 -1.75%
2019-05-08 0 7.420 7.420 7.450 7.410 7.600 2,895,000 21,628,230 7.4709 4.685 4.685 4.704 4.678 4.798 4,585,331 4.7168 -2.37%
2019-05-07 0 7.600 7.580 7.600 7.550 7.720 976,000 7,422,910 7.6054 4.798 4.786 4.798 4.767 4.874 1,545,866 4.8018 -0.26%
2019-05-06 0 7.620 7.600 7.620 7.470 7.630 2,386,000 18,008,150 7.5474 4.811 4.798 4.811 4.716 4.817 3,779,137 4.7651 -0.13%
2019-05-03 0 7.630 7.630 7.650 7.580 7.710 1,681,237 12,812,124 7.6207 4.817 4.817 4.830 4.786 4.868 2,662,877 4.8114 -1.68%
2019-05-02 0 7.760 7.730 7.760 7.730 7.870 514,492 3,999,975 7.7746 4.899 4.880 4.899 4.880 4.969 814,893 4.9086 -1.02%
2019-04-30 0 7.840 7.840 7.850 7.740 7.980 1,263,858 9,914,825 7.8449 4.950 4.950 4.956 4.887 5.038 2,001,799 4.9530 -2.73%
2019-04-29 0 8.060 8.020 8.060 7.600 8.080 2,338,000 18,397,558 7.8689 5.089 5.064 5.089 4.798 5.101 3,703,110 4.9681 4.54%
2019-04-26 0 7.710 7.710 7.730 7.600 7.760 1,207,000 9,266,310 7.6771 4.868 4.868 4.880 4.798 4.899 1,911,743 4.8470 0.78%
2019-04-25 0 7.650 7.650 7.690 7.650 7.830 1,188,000 9,206,670 7.7497 4.830 4.830 4.855 4.830 4.944 1,881,649 4.8929 -1.29%
2019-04-24 0 7.750 7.750 7.780 7.720 7.840 1,302,000 10,111,920 7.7665 4.893 4.893 4.912 4.874 4.950 2,062,211 4.9034 -0.64%
2019-04-23 0 7.800 7.780 7.810 7.650 7.880 1,698,548 13,254,022 7.8031 4.925 4.912 4.931 4.830 4.975 2,690,295 4.9266 0.91%
2019-04-18 0 7.730 7.710 7.730 7.660 7.880 2,896,000 22,396,867 7.7337 4.880 4.868 4.880 4.836 4.975 4,586,915 4.8828 -1.53%
2019-04-17 0 7.850 7.850 7.860 7.820 8.080 2,805,000 22,079,700 7.8716 4.956 4.956 4.962 4.937 5.101 4,442,782 4.9698 -2.48%
2019-04-16 0 8.050 8.040 8.050 7.840 8.090 3,496,000 27,902,228 7.9812 5.082 5.076 5.082 4.950 5.108 5,537,243 5.0390 1.77%
2019-04-15 0 7.910 7.900 7.910 7.880 8.050 3,258,000 25,978,955 7.9739 4.994 4.988 4.994 4.975 5.082 5,160,280 5.0344 -0.25%
2019-04-12 0 7.930 7.930 7.960 7.870 8.160 3,910,000 31,000,360 7.9285 5.007 5.007 5.026 4.969 5.152 6,192,969 5.0057 -1.98%
2019-04-11 0 8.090 8.090 8.150 8.070 8.200 3,559,652 28,889,805 8.1159 5.108 5.108 5.146 5.095 5.177 5,638,060 5.1241 -0.86%
2019-04-10 0 8.160 8.160 8.170 8.050 8.260 1,578,854 12,862,919 8.1470 5.152 5.152 5.158 5.082 5.215 2,500,715 5.1437 -1.21%
2019-04-09 0 8.260 8.260 8.270 8.030 8.280 1,898,000 15,482,145 8.1571 5.215 5.215 5.221 5.070 5.228 3,006,203 5.1501 0.00%
2019-04-08 0 8.260 8.250 8.260 8.160 8.380 2,776,000 22,980,395 8.2782 5.215 5.209 5.215 5.152 5.291 4,396,850 5.2266 -0.96%
2019-04-04 0 8.340 8.300 8.340 8.160 8.340 2,032,000 16,811,680 8.2735 5.266 5.240 5.266 5.152 5.266 3,218,443 5.2235 1.46%
2019-04-03 0 8.220 8.220 8.260 7.970 8.280 2,813,000 22,890,470 8.1374 5.190 5.190 5.215 5.032 5.228 4,455,453 5.1376 0.37%
2019-04-02 0 8.190 8.190 8.200 7.900 8.240 2,543,500 20,646,350 8.1173 5.171 5.171 5.177 4.988 5.202 4,028,598 5.1249 4.87%
2019-04-01 0 7.810 7.810 7.830 7.780 7.980 2,224,000 17,589,265 7.9088 4.931 4.931 4.944 4.912 5.038 3,522,548 4.9933 -0.64%
2019-03-29 0 7.860 7.860 7.890 7.610 7.940 1,208,000 9,468,440 7.8381 4.962 4.962 4.981 4.805 5.013 1,913,326 4.9487 1.68%
2019-03-28 0 7.730 7.730 7.780 7.630 7.900 881,000 6,886,970 7.8172 4.880 4.880 4.912 4.817 4.988 1,395,398 4.9355 -0.26%
2019-03-27 0 7.750 7.750 7.820 7.730 7.860 863,000 6,735,440 7.8047 4.893 4.893 4.937 4.880 4.962 1,366,888 4.9276 0.26%
2019-03-26 0 7.730 7.730 7.750 7.720 7.820 973,600 7,544,634 7.7492 4.880 4.880 4.893 4.874 4.937 1,542,065 4.8926 0.78%
2019-03-25 0 7.670 7.670 7.730 7.460 7.810 1,563,400 11,933,389 7.6330 4.843 4.843 4.880 4.710 4.931 2,476,237 4.8192 -0.90%
2019-03-22 0 7.740 7.740 7.770 7.710 8.050 2,554,000 19,872,010 7.7807 4.887 4.887 4.906 4.868 5.082 4,045,228 4.9125 -2.76%
2019-03-21 0 7.960 7.960 8.000 7.840 8.030 1,376,000 10,983,250 7.9820 5.026 5.026 5.051 4.950 5.070 2,179,418 5.0395 1.53%
2019-03-20 0 7.840 7.840 7.880 7.830 8.160 2,539,000 20,136,645 7.9309 4.950 4.950 4.975 4.944 5.152 4,021,470 5.0073 -3.57%
2019-03-19 0 8.130 8.130 8.140 8.110 8.360 974,000 7,970,285 8.1830 5.133 5.133 5.139 5.120 5.278 1,542,699 5.1665 -2.28%
2019-03-18 0 8.320 8.290 8.320 8.160 8.350 794,000 6,572,350 8.2775 5.253 5.234 5.253 5.152 5.272 1,257,600 5.2261 1.46%
2019-03-15 0 8.200 8.200 8.230 8.070 8.260 1,148,720 9,436,800 8.2151 5.177 5.177 5.196 5.095 5.215 1,819,434 5.1867 0.99%
2019-03-14 0 8.120 8.120 8.130 8.070 8.310 1,235,640 10,119,716 8.1899 5.127 5.127 5.133 5.095 5.247 1,957,105 5.1708 -0.98%
2019-03-13 0 8.200 8.200 8.210 7.920 8.220 1,967,640 15,877,925 8.0695 5.177 5.177 5.183 5.000 5.190 3,116,505 5.0948 1.11%
2019-03-12 0 8.110 8.110 8.170 8.040 8.300 1,410,000 11,498,190 8.1547 5.120 5.120 5.158 5.076 5.240 2,233,270 5.1486 0.12%
2019-03-11 0 8.100 8.090 8.100 7.820 8.160 3,298,000 26,324,240 7.9819 5.114 5.108 5.114 4.937 5.152 5,223,635 5.0394 -0.12%
2019-03-08 0 8.110 8.100 8.150 8.110 8.510 2,213,000 18,226,665 8.2362 5.120 5.114 5.146 5.120 5.373 3,505,125 5.2000 -5.26%
2019-03-07 0 8.560 8.540 8.560 8.540 8.850 2,237,000 19,514,610 8.7236 5.404 5.392 5.404 5.392 5.588 3,543,139 5.5077 -1.38%
2019-03-06 0 8.680 8.670 8.700 8.360 8.710 4,143,360 35,431,283 8.5513 5.480 5.474 5.493 5.278 5.499 6,562,583 5.3990 1.88%
2019-03-05 0 8.520 8.520 8.560 8.240 8.570 1,872,000 15,855,445 8.4698 5.379 5.379 5.404 5.202 5.411 2,965,023 5.3475 2.65%
2019-03-04 0 8.300 8.290 8.300 8.250 8.440 1,784,000 14,860,790 8.3300 5.240 5.234 5.240 5.209 5.329 2,825,641 5.2593 1.34%
2019-03-01 0 8.190 8.190 8.230 8.130 8.360 3,016,000 24,771,885 8.2135 5.171 5.171 5.196 5.133 5.278 4,776,981 5.1857 -0.36%
2019-02-28 0 8.220 8.220 8.240 8.120 8.320 2,031,000 16,708,001 8.2265 5.190 5.190 5.202 5.127 5.253 3,216,859 5.1939 -1.20%
2019-02-27 0 8.320 8.300 8.340 8.300 8.630 1,576,000 13,202,700 8.3773 5.253 5.240 5.266 5.240 5.449 2,496,194 5.2891 -2.46%
2019-02-26 0 8.530 8.530 8.540 8.410 8.680 2,032,000 17,337,060 8.5320 5.386 5.386 5.392 5.310 5.480 3,218,443 5.3868 1.07%
2019-02-25 0 8.440 8.440 8.450 8.320 8.500 1,758,172 14,767,241 8.3992 5.329 5.329 5.335 5.253 5.367 2,784,733 5.3029 2.06%
2019-02-22 0 8.270 8.270 8.330 8.180 8.340 2,032,016 16,770,438 8.2531 5.221 5.221 5.259 5.165 5.266 3,218,469 5.2107 -0.72%
2019-02-21 0 8.330 8.330 8.340 8.300 8.540 2,129,000 17,807,245 8.3641 5.259 5.259 5.266 5.240 5.392 3,372,080 5.2808 -2.46%
2019-02-20 0 8.540 8.540 8.550 8.500 8.590 994,000 8,485,020 8.5362 5.392 5.392 5.398 5.367 5.423 1,574,376 5.3894 0.00%
2019-02-19 0 8.540 8.530 8.540 8.510 8.640 1,247,000 10,688,960 8.5717 5.392 5.386 5.392 5.373 5.455 1,975,098 5.4119 -0.70%
2019-02-18 0 8.600 8.600 8.610 8.560 8.680 411,000 3,542,240 8.6186 5.430 5.430 5.436 5.404 5.480 650,974 5.4414 0.82%
2019-02-15 0 8.530 8.530 8.560 8.510 8.720 628,000 5,385,080 8.5750 5.386 5.386 5.404 5.373 5.505 994,676 5.4139 -2.07%
2019-02-14 0 8.710 8.710 8.730 8.710 8.960 1,098,000 9,630,700 8.7711 5.499 5.499 5.512 5.499 5.657 1,739,100 5.5378 -1.25%
2019-02-13 0 8.820 8.800 8.860 8.710 8.920 938,560 8,261,254 8.8021 5.569 5.556 5.594 5.499 5.632 1,486,566 5.5573 -0.11%
2019-02-12 0 8.830 8.830 8.840 8.530 8.890 1,456,560 12,787,190 8.7790 5.575 5.575 5.581 5.386 5.613 2,307,016 5.5427 4.00%
2019-02-11 0 8.490 8.490 8.500 8.410 8.670 884,000 7,517,670 8.5042 5.360 5.360 5.367 5.310 5.474 1,400,150 5.3692 -1.85%
2019-02-08 0 8.650 8.630 8.650 8.310 8.740 1,274,344 10,788,075 8.4656 5.461 5.449 5.461 5.247 5.518 2,018,407 5.3448 0.82%
2019-02-04 0 8.580 8.560 8.580 8.530 8.900 719,000 6,195,828 8.6173 5.417 5.404 5.417 5.386 5.619 1,138,809 5.4406 -2.72%
2019-02-01 0 8.820 8.780 8.850 8.700 9.290 1,137,000 10,031,710 8.8230 5.569 5.543 5.588 5.493 5.865 1,800,871 5.5705 -3.71%
2019-01-31 0 9.160 9.150 9.160 9.150 9.350 290,000 2,675,770 9.2268 5.783 5.777 5.783 5.777 5.903 459,325 5.8254 -1.51%
2019-01-30 0 9.300 9.250 9.300 9.020 9.310 360,000 3,334,110 9.2614 5.872 5.840 5.872 5.695 5.878 570,197 5.8473 3.45%
2019-01-29 0 8.990 8.930 8.990 8.970 9.350 741,000 6,735,110 9.0892 5.676 5.638 5.676 5.663 5.903 1,173,655 5.7386 -3.12%
2019-01-28 0 9.280 9.230 9.280 8.920 9.620 682,000 6,405,505 9.3922 5.859 5.827 5.859 5.632 6.074 1,080,206 5.9299 -2.42%
2019-01-25 0 9.510 9.500 9.510 9.110 9.580 944,048 8,877,403 9.4036 6.004 5.998 6.004 5.752 6.048 1,495,258 5.9370 2.81%
2019-01-24 0 9.250 9.240 9.250 8.980 9.310 753,000 6,941,490 9.2184 5.840 5.834 5.840 5.670 5.878 1,192,661 5.8202 0.54%
2019-01-23 0 9.200 9.200 9.210 8.710 9.220 1,388,000 12,590,825 9.0712 5.809 5.809 5.815 5.499 5.821 2,198,425 5.7272 0.11%
2019-01-22 0 9.190 9.170 9.190 8.780 9.190 601,000 5,438,960 9.0499 5.802 5.790 5.802 5.543 5.802 951,912 5.7137 1.55%
2019-01-21 0 9.050 9.050 9.070 9.030 9.130 427,880 3,887,055 9.0845 5.714 5.714 5.726 5.701 5.764 677,710 5.7356 0.89%
2019-01-18 0 8.970 8.970 9.040 8.840 9.030 964,000 8,634,790 8.9573 5.663 5.663 5.708 5.581 5.701 1,526,860 5.6553 1.59%
2019-01-17 0 8.830 8.820 8.830 8.510 8.980 984,000 8,733,630 8.8756 5.575 5.569 5.575 5.373 5.670 1,558,537 5.6037 -0.11%
2019-01-16 0 8.840 8.800 8.840 8.370 8.860 1,801,000 15,716,739 8.7267 5.581 5.556 5.581 5.284 5.594 2,852,567 5.5097 5.11%
2019-01-15 0 8.410 8.370 8.410 8.130 8.410 1,231,000 10,247,727 8.3247 5.310 5.284 5.310 5.133 5.310 1,949,756 5.2559 3.70%
2019-01-14 0 8.110 8.110 8.160 7.920 8.420 800,000 6,468,012 8.0850 5.120 5.120 5.152 5.000 5.316 1,267,104 5.1046 -0.25%
2019-01-11 0 8.130 8.100 8.130 7.730 8.130 1,352,000 10,809,090 7.9949 5.133 5.114 5.133 4.880 5.133 2,141,405 5.0477 1.63%
2019-01-10 0 8.000 7.980 8.040 7.830 8.160 1,777,000 14,291,269 8.0424 5.051 5.038 5.076 4.944 5.152 2,814,554 5.0776 -1.84%
2019-01-09 0 8.150 8.140 8.150 7.970 8.160 1,407,000 11,439,678 8.1305 5.146 5.139 5.146 5.032 5.152 2,228,519 5.1333 1.75%
2019-01-08 0 8.010 7.980 8.010 7.910 8.110 968,000 7,777,167 8.0343 5.057 5.038 5.057 4.994 5.120 1,533,195 5.0725 -0.50%
2019-01-07 0 8.050 8.030 8.080 7.610 8.250 650,000 5,215,470 8.0238 5.082 5.070 5.101 4.805 5.209 1,029,522 5.0659 3.34%
2019-01-04 0 7.790 7.790 7.860 7.390 7.940 682,000 5,308,164 7.7832 4.918 4.918 4.962 4.666 5.013 1,080,206 4.9140 3.73%
2019-01-03 0 7.510 7.450 7.530 7.430 7.700 686,000 5,168,000 7.5335 4.742 4.704 4.754 4.691 4.861 1,086,541 4.7564 -1.31%
2019-01-02 0 7.610 7.610 7.640 7.510 7.740 366,000 2,795,680 7.6385 4.805 4.805 4.824 4.742 4.887 579,700 4.8226 0.00%
2018-12-31 0 7.610 7.610 7.800 7.600 7.820 104,365 804,736 7.7108 4.805 4.805 4.925 4.798 4.937 165,302 4.8683 -2.19%
2018-12-28 0 7.780 7.780 7.860 7.570 7.850 355,000 2,729,770 7.6895 4.912 4.912 4.962 4.779 4.956 562,277 4.8548 1.04%
2018-12-27 0 7.700 7.650 7.700 7.660 8.290 636,000 4,977,515 7.8263 4.861 4.830 4.861 4.836 5.234 1,007,347 4.9412 -2.16%
2018-12-24 0 7.870 7.870 7.900 7.850 7.940 72,000 567,524 7.8823 4.969 4.969 4.988 4.956 5.013 114,039 4.9766 0.13%
2018-12-21 0 7.860 7.860 7.930 7.850 8.020 732,000 5,792,010 7.9126 4.962 4.962 5.007 4.956 5.064 1,159,400 4.9957 -1.63%
2018-12-20 0 7.990 7.910 7.990 7.820 8.280 929,000 7,420,410 7.9875 5.045 4.994 5.045 4.937 5.228 1,471,424 5.0430 -4.08%
2018-12-19 0 8.330 8.320 8.330 8.120 8.570 1,142,000 9,465,250 8.2883 5.259 5.253 5.259 5.127 5.411 1,808,790 5.2329 4.00%
2018-12-18 0 8.010 8.010 8.050 7.980 8.400 1,942,000 15,725,368 8.0975 5.057 5.057 5.082 5.038 5.303 3,075,894 5.1125 -3.96%
2018-12-17 0 8.340 8.290 8.340 8.250 8.910 967,000 8,129,980 8.4074 5.266 5.234 5.266 5.209 5.625 1,531,612 5.3081 -6.29%
2018-12-14 0 8.900 8.900 8.910 8.850 9.670 1,153,000 10,496,478 9.1036 5.619 5.619 5.625 5.588 6.105 1,826,213 5.7477 -7.58%
2018-12-13 0 9.630 9.590 9.630 9.550 9.760 836,000 8,055,210 9.6354 6.080 6.055 6.080 6.029 6.162 1,324,123 6.0834 -0.72%
2018-12-12 0 9.700 9.700 9.710 9.520 9.750 846,756 8,183,515 9.6645 6.124 6.124 6.131 6.011 6.156 1,341,160 6.1018 0.52%
2018-12-11 0 9.650 9.610 9.650 9.500 9.800 1,478,000 14,226,929 9.6258 6.093 6.067 6.093 5.998 6.187 2,340,974 6.0774 -2.53%
2018-12-10 0 9.900 9.870 9.930 9.700 9.950 478,000 4,714,730 9.8635 6.250 6.232 6.269 6.124 6.282 757,094 6.2274 0.41%
2018-12-07 0 9.860 9.860 9.890 9.530 9.920 931,000 9,087,885 9.7614 6.225 6.225 6.244 6.017 6.263 1,474,592 6.1630 2.49%
2018-12-06 0 9.620 9.610 9.620 9.610 9.990 2,850,000 27,619,920 9.6912 6.074 6.067 6.074 6.067 6.307 4,514,057 6.1186 -3.51%
2018-12-05 0 9.970 9.940 9.970 9.800 10.06 307,000 3,063,710 9.9795 6.295 6.276 6.295 6.187 6.351 486,251 6.3007 0.10%
2018-12-04 0 9.960 9.930 9.960 9.850 10.14 713,000 7,107,087 9.9679 6.288 6.269 6.288 6.219 6.402 1,129,306 6.2933 -0.99%
2018-12-03 0 10.06 9.930 10.08 9.830 10.14 637,000 6,385,027 10.024 6.351 6.269 6.364 6.206 6.402 1,008,931 6.3285 3.18%
2018-11-30 0 9.750 9.750 9.830 9.750 10.08 756,000 7,492,700 9.9110 6.156 6.156 6.206 6.156 6.364 1,197,413 6.2574 -1.02%
2018-11-29 0 9.850 9.850 9.980 9.620 9.980 1,508,000 14,763,810 9.7903 6.219 6.219 6.301 6.074 6.301 2,388,490 6.1812 -0.51%
2018-11-28 0 9.900 9.890 9.900 9.730 9.950 815,737 8,042,757 9.8595 6.250 6.244 6.250 6.143 6.282 1,292,029 6.2249 1.02%
2018-11-27 0 9.800 9.750 9.820 9.710 9.950 329,000 3,233,778 9.8291 6.187 6.156 6.200 6.131 6.282 521,096 6.2057 -1.61%
2018-11-26 0 9.960 9.860 9.970 9.840 10.06 430,000 4,261,040 9.9094 6.288 6.225 6.295 6.213 6.351 681,068 6.2564 -0.40%
2018-11-23 0 10.00 10.00 10.02 9.720 10.04 758,000 7,490,560 9.8820 6.314 6.314 6.326 6.137 6.339 1,200,581 6.2391 0.10%
2018-11-22 0 9.990 9.860 9.990 9.850 10.10 238,036 2,373,287 9.9703 6.307 6.225 6.307 6.219 6.377 377,020 6.2949 -0.30%
2018-11-21 0 10.02 10.00 10.02 9.740 10.10 802,000 8,010,730 9.9884 6.326 6.314 6.326 6.149 6.377 1,270,271 6.3063 0.00%
2018-11-20 0 10.02 10.00 10.02 9.680 10.08 1,414,000 13,930,070 9.8515 6.326 6.314 6.326 6.112 6.364 2,239,606 6.2199 0.00%
2018-11-19 0 10.02 10.00 10.02 9.810 10.10 568,000 5,671,610 9.9852 6.326 6.314 6.326 6.194 6.377 899,644 6.3043 0.20%
2018-11-16 0 10.00 9.910 10.00 9.810 10.28 536,000 5,334,910 9.9532 6.314 6.257 6.314 6.194 6.490 848,959 6.2841 -0.99%
2018-11-15 0 10.10 10.02 10.10 9.580 10.16 1,306,000 13,001,260 9.9550 6.377 6.326 6.377 6.048 6.415 2,068,547 6.2852 4.34%
2018-11-14 0 9.680 9.680 9.750 9.660 9.910 488,000 4,754,640 9.7431 6.112 6.112 6.156 6.099 6.257 772,933 6.1514 -1.63%
2018-11-13 0 9.840 9.830 9.840 9.660 9.930 522,000 5,116,370 9.8015 6.213 6.206 6.213 6.099 6.269 826,785 6.1883 -0.81%
2018-11-12 0 9.920 9.920 9.980 9.850 10.04 105,000 1,043,520 9.9383 6.263 6.263 6.301 6.219 6.339 166,307 6.2746 -0.80%
2018-11-09 0 10.00 10.00 10.08 9.720 10.04 1,281,000 12,728,030 9.9360 6.314 6.314 6.364 6.137 6.339 2,028,950 6.2732 0.00%
2018-11-08 0 10.00 10.00 10.02 9.890 10.08 1,248,000 12,499,730 10.016 6.314 6.314 6.326 6.244 6.364 1,976,682 6.3236 -0.99%
2018-11-07 0 10.10 10.00 10.10 9.980 10.22 1,615,000 16,249,030 10.061 6.377 6.314 6.377 6.301 6.453 2,557,965 6.3523 0.80%
2018-11-06 0 10.02 10.00 10.02 9.760 10.18 1,575,000 15,640,773 9.9306 6.326 6.314 6.326 6.162 6.427 2,494,610 6.2698 -0.60%
2018-11-05 0 10.08 10.00 10.08 9.570 10.14 1,349,000 13,422,500 9.9500 6.364 6.314 6.364 6.042 6.402 2,136,654 6.2820 2.02%
2018-11-02 0 9.880 9.860 9.880 9.610 10.10 2,035,229 20,157,565 9.9043 6.238 6.225 6.238 6.067 6.377 3,223,558 6.2532 3.24%
2018-11-01 0 9.570 9.500 9.570 9.120 9.590 2,132,643 20,088,694 9.4196 6.042 5.998 6.042 5.758 6.055 3,377,850 5.9472 4.82%
2018-10-31 0 9.130 9.130 9.140 9.130 9.950 2,692,400 25,587,646 9.5037 5.764 5.764 5.771 5.764 6.282 4,264,437 6.0002 -8.43%
2018-10-30 0 9.970 9.900 9.970 9.730 10.06 1,573,000 15,582,830 9.9064 6.295 6.250 6.295 6.143 6.351 2,491,443 6.2545 -0.89%
2018-10-29 0 10.06 10.00 10.06 9.660 10.46 1,964,000 19,431,580 9.8939 6.351 6.314 6.351 6.099 6.604 3,110,739 6.2466 -0.40%
2018-10-26 0 10.10 10.00 10.10 9.600 10.14 1,909,000 18,817,620 9.8573 6.377 6.314 6.377 6.061 6.402 3,023,626 6.2235 0.80%
2018-10-25 0 10.02 10.00 10.02 9.660 10.14 2,610,000 25,824,630 9.8945 6.326 6.314 6.326 6.099 6.402 4,133,926 6.2470 -0.99%
2018-10-24 0 10.12 10.12 10.14 10.12 10.82 768,000 7,938,000 10.336 6.389 6.389 6.402 6.389 6.831 1,216,419 6.5257 -6.64%
2018-10-23 0 10.84 10.72 10.84 10.70 11.40 1,764,000 19,308,430 10.946 6.844 6.768 6.844 6.756 7.198 2,793,964 6.9108 -4.58%
2018-10-22 0 11.36 11.22 11.38 10.38 11.38 1,058,323 11,706,681 11.062 7.172 7.084 7.185 6.554 7.185 1,676,256 6.9838 10.51%
2018-10-19 0 10.28 10.26 10.28 10.16 10.60 2,436,000 25,058,871 10.287 6.490 6.478 6.490 6.415 6.692 3,858,331 6.4947 0.59%
2018-10-18 0 10.22 10.20 10.22 10.04 10.60 1,738,000 17,774,050 10.227 6.453 6.440 6.453 6.339 6.692 2,752,783 6.4568 0.20%
2018-10-16 0 10.20 10.18 10.20 10.08 10.28 1,446,000 14,743,980 10.196 6.440 6.427 6.440 6.364 6.490 2,290,290 6.4376 2.00%
2018-10-15 0 10.00 10.00 10.02 9.650 10.42 1,685,000 16,809,890 9.9762 6.314 6.314 6.326 6.093 6.579 2,668,837 6.2986 -0.99%
2018-10-12 0 10.10 10.02 10.10 9.610 10.20 1,645,000 16,383,890 9.9598 6.377 6.326 6.377 6.067 6.440 2,605,482 6.2882 4.23%
2018-10-11 0 9.690 9.670 9.700 9.610 10.26 1,173,000 11,553,810 9.8498 6.118 6.105 6.124 6.067 6.478 1,857,891 6.2188 -4.44%
2018-10-10 0 10.14 10.06 10.14 10.06 10.48 931,004 9,507,087 10.212 6.402 6.351 6.402 6.351 6.617 1,474,598 6.4472 -0.78%
2018-10-09 0 10.22 10.20 10.22 10.00 10.50 1,102,898 11,221,547 10.175 6.453 6.440 6.453 6.314 6.629 1,746,858 6.4238 -1.29%
2018-10-08 0 10.48 10.40 10.48 10.46 10.96 1,653,000 17,647,176 10.676 6.537 6.487 6.537 6.525 6.836 2,650,065 6.6591 -2.24%
2018-10-05 0 10.72 10.62 10.72 10.12 10.76 1,222,000 12,800,424 10.475 6.687 6.624 6.687 6.312 6.712 1,959,092 6.5339 4.48%
2018-10-04 0 10.26 10.24 10.26 9.940 10.30 2,158,000 21,993,937 10.192 6.400 6.387 6.400 6.200 6.425 3,459,673 6.3572 0.00%
2018-10-03 0 10.26 10.20 10.28 10.02 10.44 1,704,000 17,417,642 10.222 6.400 6.362 6.412 6.250 6.512 2,731,827 6.3758 0.20%
2018-10-02 0 10.24 10.24 10.28 10.02 10.62 2,578,567 26,363,553 10.224 6.387 6.387 6.412 6.250 6.624 4,133,920 6.3774 -4.30%
2018-09-28 0 10.70 10.64 10.70 9.980 10.74 2,674,000 27,888,070 10.429 6.674 6.637 6.674 6.225 6.699 4,286,917 6.5054 5.52%
2018-09-27 0 10.14 10.12 10.18 9.960 10.56 2,394,000 24,223,260 10.118 6.325 6.312 6.350 6.213 6.587 3,838,025 6.3114 -2.31%
2018-09-26 0 10.38 10.38 10.40 10.20 10.58 857,000 8,937,320 10.429 6.475 6.475 6.487 6.362 6.599 1,373,930 6.5049 1.96%
2018-09-24 0 10.18 10.18 10.20 10.14 10.58 554,000 5,671,560 10.237 6.350 6.350 6.362 6.325 6.599 888,165 6.3857 -5.57%
2018-09-21 0 10.78 10.68 10.78 10.58 11.00 1,437,719 15,407,276 10.716 6.724 6.662 6.724 6.599 6.861 2,304,930 6.6845 -1.64%
2018-09-20 0 10.96 10.88 10.96 10.46 10.96 1,140,000 12,258,120 10.753 6.836 6.786 6.836 6.525 6.836 1,827,631 6.7071 3.59%
2018-09-19 0 10.58 10.56 10.58 10.16 10.66 727,672 7,624,524 10.478 6.599 6.587 6.599 6.337 6.649 1,166,593 6.5357 4.13%
2018-09-18 0 10.16 10.14 10.20 9.880 10.26 1,069,660 10,778,595 10.077 6.337 6.325 6.362 6.163 6.400 1,714,863 6.2854 -0.20%
2018-09-17 0 10.18 10.18 10.20 9.860 10.44 542,000 5,510,328 10.167 6.350 6.350 6.362 6.150 6.512 868,926 6.3415 -3.05%
2018-09-14 0 10.50 10.48 10.50 10.34 10.80 993,802 10,413,780 10.479 6.549 6.537 6.549 6.450 6.737 1,593,249 6.5362 -1.87%
2018-09-13 0 10.70 10.66 10.70 10.12 10.72 1,579,000 16,503,239 10.452 6.674 6.649 6.674 6.312 6.687 2,531,429 6.5193 2.29%
2018-09-12 0 10.46 10.46 10.48 10.24 10.76 1,468,000 15,394,041 10.486 6.525 6.525 6.537 6.387 6.712 2,353,476 6.5410 -0.19%
2018-09-11 0 10.48 10.48 10.50 9.650 10.82 1,292,000 13,569,050 10.502 6.537 6.537 6.549 6.019 6.749 2,071,315 6.5509 3.35%
2018-09-10 0 10.14 10.14 10.16 10.02 10.48 837,000 8,497,809 10.153 6.325 6.325 6.337 6.250 6.537 1,341,866 6.3328 -4.16%
2018-09-07 0 10.58 10.58 10.60 10.32 10.66 961,000 10,095,070 10.505 6.599 6.599 6.612 6.437 6.649 1,540,661 6.5524 0.38%
2018-09-06 0 10.54 10.48 10.54 10.24 10.66 1,179,000 12,368,539 10.491 6.574 6.537 6.574 6.387 6.649 1,890,155 6.5437 2.93%
2018-09-05 0 10.24 10.24 10.26 10.20 10.74 833,000 8,610,400 10.337 6.387 6.387 6.400 6.362 6.699 1,335,453 6.4475 -3.76%
2018-09-04 0 10.64 10.64 10.66 10.54 11.02 810,550 8,667,126 10.693 6.637 6.637 6.649 6.574 6.874 1,299,462 6.6698 -0.93%
2018-09-03 0 10.74 10.72 10.74 10.64 11.42 670,720 7,299,512 10.883 6.699 6.687 6.699 6.637 7.123 1,075,288 6.7884 -3.07%
2018-08-31 0 11.08 11.08 11.12 10.22 11.30 1,738,133 18,805,515 10.819 6.911 6.911 6.936 6.375 7.048 2,786,549 6.7487 -0.54%
2018-08-30 0 11.14 11.02 11.18 10.90 11.54 1,110,155 12,369,594 11.142 6.949 6.874 6.974 6.799 7.198 1,779,784 6.9501 -2.79%
2018-08-29 0 11.46 11.40 11.46 11.18 11.56 823,000 9,403,161 11.425 7.148 7.111 7.148 6.974 7.211 1,319,421 7.1267 0.53%
2018-08-28 0 11.40 11.38 11.40 11.28 11.68 489,618 5,633,247 11.505 7.111 7.098 7.111 7.036 7.285 784,948 7.1766 -2.06%
2018-08-27 0 11.64 11.58 11.64 11.52 11.80 998,000 11,654,260 11.678 7.261 7.223 7.261 7.186 7.360 1,599,979 7.2840 0.00%
2018-08-24 0 11.64 11.60 11.64 11.24 11.94 1,901,567 22,134,899 11.640 7.261 7.236 7.261 7.011 7.448 3,048,564 7.2608 0.34%
2018-08-23 0 11.60 11.58 11.60 10.90 11.64 1,109,000 12,609,820 11.370 7.236 7.223 7.236 6.799 7.261 1,777,932 7.0924 0.69%
2018-08-22 0 11.52 11.48 11.52 11.12 11.64 1,281,200 14,710,610 11.482 7.186 7.161 7.186 6.936 7.261 2,054,001 7.1619 -0.52%
2018-08-21 0 11.58 11.58 11.62 10.38 11.74 2,027,000 22,952,078 11.323 7.223 7.223 7.248 6.475 7.323 3,249,656 7.0629 5.46%
2018-08-20 0 10.98 10.92 10.98 10.36 11.02 1,158,000 12,478,894 10.776 6.849 6.811 6.849 6.462 6.874 1,856,488 6.7218 3.00%
2018-08-17 0 10.66 10.66 10.68 10.16 10.82 1,848,000 19,375,155 10.484 6.649 6.649 6.662 6.337 6.749 2,962,686 6.5397 2.30%
2018-08-16 0 10.42 10.32 10.42 9.860 10.50 1,141,000 11,788,145 10.331 6.500 6.437 6.500 6.150 6.549 1,829,234 6.4443 3.37%
2018-08-15 0 10.08 10.08 10.10 9.920 10.92 1,391,920 14,183,069 10.190 6.287 6.287 6.300 6.188 6.811 2,231,505 6.3558 -6.49%
2018-08-14 0 10.78 10.78 10.80 10.60 11.14 1,468,000 15,858,270 10.803 6.724 6.724 6.737 6.612 6.949 2,353,476 6.7382 -0.74%
2018-08-13 0 10.86 10.80 10.86 10.72 11.08 729,000 7,949,466 10.905 6.774 6.737 6.774 6.687 6.911 1,168,722 6.8018 -3.21%
2018-08-10 0 11.22 11.20 11.22 11.10 11.76 2,299,000 26,009,740 11.314 6.999 6.986 6.999 6.924 7.335 3,685,722 7.0569 -4.43%
2018-08-09 0 11.74 11.70 11.74 11.14 11.78 1,379,000 15,945,751 11.563 7.323 7.298 7.323 6.949 7.348 2,210,792 7.2127 3.16%
2018-08-08 0 11.38 11.34 11.38 10.88 11.38 1,811,400 20,374,650 11.248 7.098 7.073 7.098 6.786 7.098 2,904,009 7.0160 4.60%
2018-08-07 0 10.88 10.86 10.88 10.56 11.16 1,971,000 21,374,128 10.844 6.786 6.774 6.786 6.587 6.961 3,159,878 6.7642 0.93%
2018-08-06 0 10.78 10.76 10.78 10.78 11.50 4,513,720 49,995,866 11.076 6.724 6.712 6.724 6.724 7.173 7,236,329 6.9090 -3.06%
2018-08-03 0 11.12 11.06 11.12 10.48 11.38 2,754,618 30,380,089 11.029 6.936 6.899 6.936 6.537 7.098 4,416,162 6.8793 5.70%
2018-08-02 0 10.52 10.44 10.52 10.28 10.80 3,788,000 39,951,680 10.547 6.562 6.512 6.562 6.412 6.737 6,072,865 6.5787 0.19%
2018-08-01 0 10.50 10.40 10.50 10.30 10.78 5,931,000 62,130,638 10.476 6.549 6.487 6.549 6.425 6.724 9,508,491 6.5342 6.28%
2018-07-31 0 9.880 9.850 9.880 9.760 11.40 4,450,000 45,522,765 10.230 6.163 6.144 6.163 6.088 7.111 7,134,174 6.3809 -13.94%
2018-07-30 0 11.48 11.46 11.48 11.40 12.48 1,722,000 20,152,607 11.703 7.161 7.148 7.161 7.111 7.785 2,760,685 7.2999 -7.87%
2018-07-27 0 12.46 12.42 12.46 12.32 13.38 1,328,000 16,679,960 12.560 7.772 7.747 7.772 7.685 8.346 2,129,030 7.8345 -3.86%
2018-07-26 0 12.96 12.94 12.96 12.76 13.24 749,840 9,735,344 12.983 8.084 8.071 8.084 7.959 8.259 1,202,132 8.0984 -0.15%
2018-07-25 0 12.98 12.96 12.98 12.96 14.24 1,093,000 14,383,770 13.160 8.096 8.084 8.096 8.084 8.882 1,752,281 8.2086 -1.37%
2018-07-24 0 13.16 13.14 13.16 12.92 13.28 583,000 7,667,281 13.151 8.209 8.196 8.209 8.059 8.284 934,657 8.2033 0.00%
2018-07-23 0 13.16 13.16 13.20 13.06 13.92 1,660,040 22,250,072 13.403 8.209 8.209 8.234 8.146 8.683 2,661,351 8.3604 -5.73%
2018-07-20 0 13.96 13.94 13.96 13.30 14.02 1,975,000 27,210,854 13.778 8.708 8.695 8.708 8.296 8.745 3,166,291 8.5939 2.95%
2018-07-19 0 13.56 13.52 13.56 13.54 14.50 808,250 11,162,275 13.810 8.458 8.433 8.458 8.446 9.044 1,295,774 8.6144 -1.31%
2018-07-18 0 13.74 13.66 13.74 13.58 14.00 971,000 13,370,800 13.770 8.570 8.521 8.570 8.471 8.733 1,556,693 8.5892 0.44%
2018-07-17 0 13.68 13.68 13.70 13.48 14.20 1,265,000 17,333,600 13.702 8.533 8.533 8.545 8.408 8.857 2,028,029 8.5470 -2.15%
2018-07-16 0 13.98 13.86 13.98 13.86 14.16 535,000 7,466,080 13.955 8.720 8.645 8.720 8.645 8.832 857,704 8.7047 -0.99%
2018-07-13 0 14.12 13.98 14.12 13.80 14.38 1,307,000 18,286,630 13.991 8.807 8.720 8.807 8.608 8.970 2,095,363 8.7272 0.71%
2018-07-12 0 14.02 14.00 14.02 13.50 14.04 2,379,000 32,807,052 13.790 8.745 8.733 8.745 8.421 8.758 3,813,977 8.6018 2.49%
2018-07-11 0 13.68 13.68 13.76 13.38 14.06 1,267,690 17,493,082 13.799 8.533 8.533 8.583 8.346 8.770 2,032,342 8.6074 -2.70%
2018-07-10 0 14.06 14.02 14.06 13.96 14.58 2,180,000 30,762,670 14.111 8.770 8.745 8.770 8.708 9.094 3,494,943 8.8021 -3.17%
2018-07-09 0 14.52 14.48 14.52 13.58 14.56 1,077,100 15,283,395 14.189 9.057 9.032 9.057 8.471 9.082 1,726,791 8.8508 5.22%
2018-07-06 0 13.80 13.76 13.80 13.24 13.82 4,028,000 54,478,930 13.525 8.608 8.583 8.608 8.259 8.620 6,457,629 8.4364 2.99%
2018-07-05 0 13.40 13.32 13.40 13.24 14.28 2,468,000 33,582,540 13.607 8.358 8.308 8.358 8.259 8.907 3,956,661 8.4876 -3.18%
2018-07-04 0 13.84 13.78 13.84 13.66 15.30 1,593,000 22,450,304 14.093 8.633 8.595 8.633 8.521 9.544 2,553,874 8.7907 -8.59%
2018-07-03 0 15.14 15.14 15.18 14.52 15.30 1,894,988 28,444,476 15.010 9.444 9.444 9.469 9.057 9.544 3,038,016 9.3628 -1.30%
2018-06-29 0 15.34 15.30 15.34 14.36 15.50 2,461,000 37,062,310 15.060 9.568 9.544 9.568 8.957 9.668 3,945,438 9.3937 6.68%
2018-06-28 0 14.38 14.34 14.38 14.32 14.86 2,364,000 34,517,896 14.601 8.970 8.945 8.970 8.932 9.269 3,789,930 9.1078 -4.89%
2018-06-27 0 15.12 15.08 15.12 15.02 15.52 1,933,000 29,350,612 15.184 9.431 9.406 9.431 9.369 9.681 3,098,957 9.4711 0.27%
2018-06-26 0 15.08 15.08 15.16 14.96 15.46 1,408,000 21,364,150 15.173 9.406 9.406 9.456 9.331 9.643 2,257,285 9.4645 -2.71%
2018-06-25 0 15.50 15.40 15.50 15.36 15.74 1,293,910 20,035,995 15.485 9.668 9.606 9.668 9.581 9.818 2,074,377 9.6588 -0.51%
2018-06-22 0 15.58 15.46 15.58 14.50 15.64 1,836,000 28,527,880 15.538 9.718 9.643 9.718 9.044 9.756 2,943,448 9.6920 -0.13%
2018-06-21 0 15.60 15.56 15.60 15.50 15.94 1,891,000 29,678,890 15.695 9.731 9.706 9.731 9.668 9.943 3,031,623 9.7898 0.65%
2018-06-20 0 15.50 15.48 15.50 15.18 15.74 1,793,075 27,854,450 15.534 9.668 9.656 9.668 9.469 9.818 2,874,631 9.6897 2.11%
2018-06-19 0 15.18 15.14 15.18 15.04 16.36 2,014,019 31,260,791 15.522 9.469 9.444 9.469 9.381 10.20 3,228,845 9.6817 -6.99%
2018-06-15 0 16.32 16.26 16.32 16.20 16.70 1,055,000 17,277,750 16.377 10.18 10.14 10.18 10.10 10.42 1,691,360 10.215 -1.92%
2018-06-14 0 16.64 16.62 16.64 16.36 16.94 2,430,142 40,402,614 16.626 10.38 10.37 10.38 10.20 10.57 3,895,967 10.370 1.46%
2018-06-13 0 16.40 16.40 16.42 16.08 16.48 2,937,000 48,020,250 16.350 10.23 10.23 10.24 10.03 10.28 4,708,555 10.199 1.36%
2018-06-12 0 16.18 16.18 16.22 16.14 16.48 3,999,000 65,219,104 16.309 10.09 10.09 10.12 10.07 10.28 6,411,137 10.173 -0.98%
2018-06-11 0 16.34 16.30 16.34 16.06 16.48 2,556,050 41,791,670 16.350 10.19 10.17 10.19 10.02 10.28 4,097,821 10.199 0.12%
2018-06-08 0 16.32 16.24 16.32 15.92 17.00 2,212,350 36,160,882 16.345 10.18 10.13 10.18 9.930 10.60 3,546,806 10.195 -2.86%
2018-06-07 0 16.80 16.80 16.84 16.72 17.34 3,006,000 50,714,600 16.871 10.48 10.48 10.50 10.43 10.82 4,819,174 10.524 -2.33%
2018-06-06 0 17.20 17.16 17.20 17.14 17.50 1,389,644 24,027,156 17.290 10.73 10.70 10.73 10.69 10.92 2,227,857 10.785 -0.46%
2018-06-05 0 17.28 17.20 17.28 17.02 17.42 1,641,090 28,411,423 17.313 10.78 10.73 10.78 10.62 10.87 2,630,971 10.799 -0.58%
2018-06-04 0 17.38 17.30 17.38 17.20 17.60 938,000 16,295,060 17.372 10.84 10.79 10.84 10.73 10.98 1,503,788 10.836 1.81%
2018-06-01 0 17.22 17.22 17.24 17.00 17.50 3,316,500 57,088,857 17.214 10.65 10.65 10.66 10.51 10.82 5,363,497 10.644 0.82%
2018-05-31 0 17.08 17.08 17.14 16.92 17.62 4,968,854 85,725,020 17.252 10.56 10.56 10.60 10.46 10.90 8,035,710 10.668 1.07%
2018-05-30 0 16.90 16.88 16.90 16.80 17.32 2,485,000 42,513,246 17.108 10.45 10.44 10.45 10.39 10.71 4,018,782 10.579 -2.54%
2018-05-29 0 17.34 17.34 17.40 17.32 17.88 2,697,000 47,697,570 17.685 10.72 10.72 10.76 10.71 11.06 4,361,631 10.936 -0.69%
2018-05-28 0 17.46 17.44 17.46 16.90 17.56 1,491,300 25,911,816 17.375 10.80 10.78 10.80 10.45 10.86 2,411,754 10.744 1.51%
2018-05-25 0 17.20 17.14 17.20 17.08 18.10 5,549,084 96,179,009 17.332 10.64 10.60 10.64 10.56 11.19 8,974,067 10.717 -4.97%
2018-05-24 0 18.10 18.10 18.14 17.28 18.30 4,130,731 73,888,010 17.887 11.19 11.19 11.22 10.69 11.32 6,680,284 11.061 4.75%
2018-05-23 0 17.28 17.28 17.36 17.02 17.68 2,295,500 40,084,230 17.462 10.69 10.69 10.73 10.52 10.93 3,712,319 10.798 0.35%
2018-05-21 0 17.22 17.18 17.22 17.06 17.60 1,039,000 18,039,010 17.362 10.65 10.62 10.65 10.55 10.88 1,680,287 10.736 0.58%
2018-05-18 0 17.12 17.06 17.12 16.92 17.46 2,631,000 44,993,177 17.101 10.59 10.55 10.59 10.46 10.80 4,254,895 10.574 0.12%
2018-05-17 0 17.10 17.10 17.14 17.10 17.72 2,462,000 42,878,880 17.416 10.57 10.57 10.60 10.57 10.96 3,981,586 10.769 -2.62%
2018-05-16 0 17.56 17.54 17.56 17.40 17.80 1,514,044 26,634,583 17.592 10.86 10.85 10.86 10.76 11.01 2,448,536 10.878 0.92%
2018-05-15 0 17.40 17.40 17.52 17.24 17.72 3,219,000 56,416,080 17.526 10.76 10.76 10.83 10.66 10.96 5,205,818 10.837 0.58%
2018-05-14 0 17.30 17.24 17.30 16.96 17.52 3,860,900 66,322,430 17.178 10.70 10.66 10.70 10.49 10.83 6,243,909 10.622 0.00%
2018-05-11 0 17.30 17.28 17.30 17.26 18.54 4,097,500 73,604,350 17.963 10.70 10.69 10.70 10.67 11.46 6,626,542 11.108 -4.53%
2018-05-10 0 18.12 18.10 18.12 17.50 18.22 3,221,890 58,014,820 18.006 11.20 11.19 11.20 10.82 11.27 5,210,492 11.134 2.84%
2018-05-09 0 17.62 17.62 17.68 16.70 17.80 3,599,500 62,787,392 17.443 10.90 10.90 10.93 10.33 11.01 5,821,169 10.786 1.26%
2018-05-08 0 17.40 17.40 17.46 16.70 17.50 3,189,500 54,995,671 17.243 10.76 10.76 10.80 10.33 10.82 5,158,110 10.662 -0.11%
2018-05-07 0 17.42 17.42 17.44 17.00 17.86 3,791,500 66,485,600 17.535 10.77 10.77 10.78 10.51 11.04 6,131,674 10.843 1.87%
2018-05-04 0 17.10 17.02 17.10 16.48 17.26 4,430,264 75,075,279 16.946 10.57 10.52 10.57 10.19 10.67 7,164,694 10.479 3.26%
2018-05-03 0 16.56 16.56 16.62 16.42 17.04 3,047,810 50,839,249 16.681 10.24 10.24 10.28 10.15 10.54 4,928,967 10.314 -1.43%
2018-05-02 0 16.80 16.80 16.82 15.82 16.96 4,828,520 79,820,423 16.531 10.39 10.39 10.40 9.782 10.49 7,808,760 10.222 3.83%
2018-04-30 0 16.18 16.18 16.20 15.82 16.32 2,563,000 41,473,243 16.182 10.00 10.00 10.02 9.782 10.09 4,144,925 10.006 1.13%
2018-04-27 0 16.00 16.00 16.10 15.00 16.32 3,716,717 58,894,529 15.846 9.894 9.894 9.955 9.275 10.09 6,010,734 9.7982 6.67%
2018-04-26 0 15.00 14.92 15.00 14.74 15.24 1,546,000 23,213,474 15.015 9.275 9.226 9.275 9.114 9.424 2,500,216 9.2846 -0.66%
2018-04-25 0 15.10 15.06 15.14 15.04 15.60 2,320,000 35,452,411 15.281 9.337 9.312 9.362 9.300 9.646 3,751,941 9.4491 -0.92%
2018-04-24 0 15.24 15.20 15.24 14.62 15.80 5,812,000 88,743,403 15.269 9.424 9.399 9.424 9.040 9.770 9,399,259 9.4415 4.24%
2018-04-23 0 14.62 14.60 14.62 14.46 14.98 1,345,000 19,794,060 14.717 9.040 9.028 9.040 8.941 9.263 2,175,155 9.1001 -1.35%
2018-04-20 0 14.82 14.78 14.82 14.72 15.00 1,526,000 22,684,910 14.866 9.164 9.139 9.164 9.102 9.275 2,467,872 9.1921 -1.46%
2018-04-19 0 15.04 15.02 15.04 14.56 15.06 1,932,000 28,652,530 14.831 9.300 9.288 9.300 9.003 9.312 3,124,461 9.1704 1.76%
2018-04-18 0 14.78 14.76 14.78 14.24 14.84 3,531,000 51,552,540 14.600 9.139 9.127 9.139 8.805 9.176 5,710,390 9.0278 2.64%
2018-04-17 0 14.40 14.38 14.40 14.24 15.16 5,045,778 73,419,164 14.551 8.904 8.892 8.904 8.805 9.374 8,160,113 8.9973 -4.00%
2018-04-16 0 15.00 14.94 15.00 14.66 15.30 2,773,000 41,610,042 15.005 9.275 9.238 9.275 9.065 9.461 4,484,540 9.2786 1.35%
2018-04-13 0 14.80 14.78 14.80 14.24 14.80 2,891,000 41,937,300 14.506 9.152 9.139 9.152 8.805 9.152 4,675,371 8.9698 -0.40%
2018-04-12 0 14.86 14.84 14.88 14.28 15.70 7,267,000 109,517,970 15.071 9.189 9.176 9.201 8.830 9.708 11,752,308 9.3188 5.69%
2018-04-11 0 14.06 14.06 14.08 13.78 14.54 4,452,000 62,459,818 14.030 8.694 8.694 8.706 8.521 8.991 7,199,846 8.6752 -3.70%
2018-04-10 0 14.60 14.60 14.64 14.30 14.98 6,219,000 91,002,155 14.633 9.028 9.028 9.053 8.842 9.263 10,057,466 9.0482 -2.67%
2018-04-09 0 15.00 14.98 15.00 14.02 15.02 5,577,000 82,459,010 14.786 9.275 9.263 9.275 8.669 9.288 9,019,213 9.1426 5.34%
2018-04-06 0 14.24 14.20 14.24 13.60 14.34 4,982,500 70,115,055 14.072 8.805 8.781 8.805 8.410 8.867 8,057,779 8.7015 4.71%
2018-04-04 0 13.60 13.54 13.60 13.48 13.80 3,362,000 45,763,510 13.612 8.410 8.372 8.410 8.335 8.533 5,437,080 8.4169 -0.29%
2018-04-03 0 13.64 13.62 13.64 11.72 13.76 5,880,000 77,322,300 13.150 8.434 8.422 8.434 7.247 8.508 9,509,230 8.1313 14.05%
2018-03-29 0 11.96 11.74 11.98 11.52 12.26 4,772,000 56,855,520 11.914 7.395 7.259 7.408 7.123 7.581 7,717,355 7.3672 -2.76%
2018-03-28 0 12.30 12.26 12.30 11.88 12.44 1,396,000 17,131,320 12.272 7.606 7.581 7.606 7.346 7.692 2,257,633 7.5882 1.49%
2018-03-27 0 12.12 12.08 12.12 11.92 12.20 762,000 9,213,260 12.091 7.494 7.470 7.494 7.371 7.544 1,232,319 7.4764 1.00%
2018-03-26 0 12.00 12.00 12.10 11.62 12.20 2,818,000 33,339,458 11.831 7.420 7.420 7.482 7.185 7.544 4,557,315 7.3156 3.45%
2018-03-23 0 11.60 11.60 11.70 11.48 11.90 1,454,000 16,947,222 11.656 7.173 7.173 7.235 7.099 7.358 2,351,432 7.2072 -2.68%
2018-03-22 0 11.92 11.92 11.94 11.02 12.52 2,230,000 26,976,520 12.097 7.371 7.371 7.383 6.814 7.742 3,606,392 7.4802 -0.33%
2018-03-21 0 11.96 11.94 11.96 11.96 12.50 853,000 10,406,520 12.200 7.395 7.383 7.395 7.395 7.729 1,379,485 7.5438 -5.08%
2018-03-20 0 12.60 12.58 12.60 12.12 12.76 1,594,000 20,069,440 12.591 7.791 7.779 7.791 7.494 7.890 2,577,842 7.7854 0.80%
2018-03-19 0 12.50 12.48 12.50 11.90 12.50 2,827,330 34,979,879 12.372 7.729 7.717 7.729 7.358 7.729 4,572,403 7.6502 4.69%
2018-03-16 0 11.94 11.94 12.00 11.94 12.28 1,564,000 18,822,020 12.035 7.383 7.383 7.420 7.383 7.593 2,529,326 7.4415 -1.49%
2018-03-15 0 12.12 12.04 12.12 11.80 12.32 927,000 11,230,820 12.115 7.494 7.445 7.494 7.296 7.618 1,499,159 7.4914 0.17%
2018-03-14 0 12.10 12.08 12.10 11.86 12.28 2,414,000 29,041,220 12.030 7.482 7.470 7.482 7.334 7.593 3,903,959 7.4389 -1.47%
2018-03-13 0 12.28 12.24 12.30 11.76 12.46 3,567,582 43,748,113 12.263 7.593 7.569 7.606 7.272 7.705 5,769,551 7.5826 0.16%
2018-03-12 0 12.26 12.24 12.26 11.74 12.40 3,666,000 44,122,689 12.036 7.581 7.569 7.581 7.259 7.667 5,928,714 7.4422 5.51%
2018-03-09 0 11.62 11.60 11.62 11.34 11.86 3,990,000 46,132,054 11.562 7.185 7.173 7.185 7.012 7.334 6,452,692 7.1493 0.52%
2018-03-08 0 11.56 11.56 11.64 11.14 11.66 4,436,000 50,343,670 11.349 7.148 7.148 7.198 6.888 7.210 7,173,970 7.0175 4.33%
2018-03-07 0 11.08 11.08 11.14 10.86 11.40 1,199,000 13,361,060 11.144 6.851 6.851 6.888 6.715 7.049 1,939,042 6.8905 0.91%
2018-03-06 0 10.98 10.98 11.04 10.84 11.16 988,000 10,869,483 11.002 6.789 6.789 6.827 6.703 6.901 1,597,809 6.8027 -0.36%
2018-03-05 0 11.02 10.98 11.02 10.90 11.50 1,325,000 14,681,610 11.080 6.814 6.789 6.814 6.740 7.111 2,142,811 6.8516 -2.82%
2018-03-02 0 11.34 11.34 11.38 10.88 11.62 2,818,000 31,759,600 11.270 7.012 7.012 7.037 6.728 7.185 4,557,315 6.9689 1.61%
2018-03-01 0 11.16 11.16 11.18 10.78 11.20 1,903,000 20,923,420 10.995 6.901 6.901 6.913 6.666 6.925 3,077,562 6.7987 1.45%
2018-02-28 0 11.00 10.98 11.00 10.90 11.40 1,847,000 20,468,560 11.082 6.802 6.789 6.802 6.740 7.049 2,986,998 6.8526 -3.68%
2018-02-27 0 11.42 11.40 11.42 10.70 11.50 4,636,000 52,132,120 11.245 7.062 7.049 7.062 6.616 7.111 7,497,413 6.9533 6.13%
2018-02-26 0 10.76 10.74 10.76 10.66 10.80 3,123,000 33,576,210 10.751 6.653 6.641 6.653 6.592 6.678 5,050,565 6.6480 -0.37%
2018-02-23 0 10.80 10.78 10.80 10.64 10.96 3,722,469 40,256,749 10.815 6.678 6.666 6.678 6.579 6.777 6,020,036 6.6871 0.19%
2018-02-22 0 10.78 10.78 10.80 10.72 11.80 4,571,000 51,052,140 11.169 6.666 6.666 6.678 6.629 7.296 7,392,294 6.9061 -11.93%
2018-02-21 0 12.24 12.18 12.24 11.58 12.26 2,317,000 27,728,060 11.967 7.569 7.531 7.569 7.160 7.581 3,747,089 7.3999 -0.33%
2018-02-20 0 12.28 12.16 12.28 11.20 12.42 3,552,340 42,314,370 11.912 7.593 7.519 7.593 6.925 7.680 5,744,901 7.3656 9.64%
2018-02-15 0 11.20 11.20 11.28 11.08 11.40 785,340 8,843,281 11.260 6.925 6.925 6.975 6.851 7.049 1,270,064 6.9629 -1.23%
2018-02-14 0 11.34 11.30 11.34 10.38 11.40 4,332,000 46,843,297 10.813 7.012 6.987 7.012 6.418 7.049 7,005,780 6.6864 8.21%
2018-02-13 0 10.48 10.46 10.48 9.910 10.56 2,557,340 26,403,475 10.325 6.480 6.468 6.480 6.128 6.530 4,135,771 6.3842 5.01%
2018-02-12 0 9.980 9.950 9.980 9.800 10.20 2,653,000 26,435,470 9.9644 6.171 6.153 6.171 6.060 6.307 4,290,474 6.1614 -0.10%
2018-02-09 0 9.990 9.990 10.00 9.500 10.00 2,966,000 29,099,030 9.8109 6.177 6.177 6.183 5.874 6.183 4,796,663 6.0665 -2.06%
2018-02-08 0 10.20 10.16 10.20 9.880 10.28 2,578,000 26,101,200 10.125 6.307 6.282 6.307 6.109 6.357 4,169,183 6.2605 4.19%
2018-02-07 0 9.790 9.780 9.790 9.740 10.22 2,889,000 28,951,150 10.021 6.054 6.047 6.054 6.023 6.320 4,672,137 6.1966 0.62%
2018-02-06 0 9.730 9.710 9.730 9.620 10.18 4,935,000 48,627,505 9.8536 6.017 6.004 6.017 5.948 6.295 7,980,961 6.0929 -6.26%
2018-02-05 0 10.38 10.36 10.38 9.380 10.38 4,627,000 46,320,154 10.011 6.418 6.406 6.418 5.800 6.418 7,482,858 6.1902 7.45%
2018-02-02 0 9.660 9.610 9.660 9.360 9.750 2,565,885 24,477,152 9.5395 5.973 5.942 5.973 5.788 6.029 4,149,590 5.8987 0.00%
2018-02-01 0 9.660 9.660 9.670 9.430 9.860 2,472,370 23,838,556 9.6420 5.973 5.973 5.979 5.831 6.097 3,998,356 5.9621 0.21%
2018-01-31 0 9.640 9.630 9.660 9.160 9.680 2,562,590 24,269,350 9.4706 5.961 5.955 5.973 5.664 5.986 4,144,261 5.8561 3.88%
2018-01-30 0 9.280 9.250 9.280 8.790 9.350 4,934,000 45,429,700 9.2075 5.738 5.720 5.738 5.435 5.782 7,979,344 5.6934 5.82%
2018-01-29 0 8.770 8.720 8.770 8.440 8.780 2,982,000 25,754,820 8.6368 5.423 5.392 5.423 5.219 5.429 4,822,538 5.3405 3.79%
2018-01-26 0 8.450 8.410 8.450 8.350 8.700 1,905,000 16,131,610 8.4680 5.225 5.200 5.225 5.163 5.380 3,080,796 5.2362 -2.20%
2018-01-25 0 8.640 8.580 8.640 8.270 8.640 2,255,000 19,136,150 8.4861 5.343 5.305 5.343 5.114 5.343 3,646,822 5.2473 2.37%
2018-01-24 0 8.440 8.390 8.440 8.000 8.440 2,521,000 20,941,500 8.3068 5.219 5.188 5.219 4.947 5.219 4,077,001 5.1365 4.84%
2018-01-23 0 8.050 8.050 8.110 8.000 8.110 1,332,000 10,713,390 8.0431 4.978 4.978 5.015 4.947 5.015 2,154,132 4.9734 0.25%
2018-01-22 0 8.030 8.000 8.030 7.770 8.050 671,000 5,347,350 7.9692 4.965 4.947 4.965 4.805 4.978 1,085,152 4.9277 0.37%
2018-01-19 0 8.000 7.980 8.000 7.910 8.060 621,000 4,951,540 7.9735 4.947 4.934 4.947 4.891 4.984 1,004,291 4.9304 0.00%
2018-01-18 0 8.000 8.000 8.070 7.910 8.170 1,209,000 9,715,445 8.0359 4.947 4.947 4.990 4.891 5.052 1,955,214 4.9690 -1.11%
2018-01-17 0 8.090 8.070 8.090 7.770 8.110 1,453,000 11,548,460 7.9480 5.002 4.990 5.002 4.805 5.015 2,349,815 4.9146 3.85%
2018-01-16 0 7.790 7.780 7.790 7.630 7.800 1,297,000 10,046,760 7.7462 4.817 4.811 4.817 4.718 4.823 2,097,529 4.7898 1.96%
2018-01-15 0 7.640 7.590 7.640 7.510 7.850 1,865,000 14,368,100 7.7041 4.724 4.693 4.724 4.644 4.854 3,016,108 4.7638 -1.04%
2018-01-12 0 7.720 7.710 7.720 7.600 7.780 1,160,000 8,892,246 7.6657 4.774 4.767 4.774 4.699 4.811 1,875,971 4.7401 -0.26%
2018-01-11 0 7.740 7.710 7.740 7.700 7.790 1,789,000 13,854,690 7.7444 4.786 4.767 4.786 4.761 4.817 2,893,199 4.7887 0.00%
2018-01-10 0 7.740 7.700 7.740 7.650 7.740 845,000 6,495,800 7.6873 4.786 4.761 4.786 4.730 4.786 1,366,547 4.7534 0.78%
2018-01-09 0 7.680 7.660 7.680 7.500 7.690 644,000 4,897,080 7.6042 4.749 4.737 4.749 4.638 4.755 1,041,487 4.7020 1.19%
2018-01-08 0 7.590 7.570 7.590 7.430 7.600 555,000 4,186,960 7.5441 4.693 4.681 4.693 4.594 4.699 897,555 4.6649 0.00%
2018-01-05 0 7.590 7.540 7.590 7.460 7.590 496,000 3,720,250 7.5005 4.693 4.662 4.693 4.613 4.693 802,139 4.6379 0.80%
2018-01-04 0 7.530 7.520 7.540 7.470 7.600 546,000 4,121,910 7.5493 4.656 4.650 4.662 4.619 4.699 883,000 4.6681 0.13%
2018-01-03 0 7.520 7.520 7.540 7.340 7.520 1,015,000 7,549,760 7.4382 4.650 4.650 4.662 4.539 4.650 1,641,474 4.5994 2.45%
2018-01-02 0 7.340 7.330 7.340 7.290 7.360 396,000 2,903,120 7.3311 4.539 4.532 4.539 4.508 4.551 640,418 4.5332 0.69%
2017-12-29 0 7.290 7.290 7.300 7.240 7.300 164,000 1,192,650 7.2723 4.508 4.508 4.514 4.477 4.514 265,223 4.4968 -0.55%
2017-12-28 0 7.330 7.290 7.330 7.260 7.370 306,000 2,237,040 7.3106 4.532 4.508 4.532 4.489 4.557 494,868 4.5205 -0.81%
2017-12-27 0 7.390 7.380 7.390 7.360 7.430 296,000 2,188,680 7.3942 4.570 4.563 4.570 4.551 4.594 478,696 4.5722 -0.14%
2017-12-22 0 7.400 7.350 7.400 7.290 7.410 269,000 1,975,290 7.3431 4.576 4.545 4.576 4.508 4.582 435,031 4.5406 0.27%
2017-12-21 0 7.380 7.370 7.380 7.290 7.420 760,000 5,601,230 7.3700 4.563 4.557 4.563 4.508 4.588 1,229,084 4.5572 0.96%
2017-12-20 0 7.310 7.280 7.310 7.120 7.340 1,734,402 12,571,972 7.2486 4.520 4.502 4.520 4.403 4.539 2,804,903 4.4821 2.67%
2017-12-19 0 7.120 7.100 7.120 7.090 7.190 159,000 1,133,130 7.1266 4.403 4.390 4.403 4.384 4.446 257,137 4.4067 0.00%
2017-12-18 0 7.120 7.080 7.120 7.050 7.150 776,000 5,528,835 7.1248 4.403 4.378 4.403 4.359 4.421 1,254,960 4.4056 -0.14%
2017-12-15 0 7.130 7.060 7.130 7.020 7.130 576,000 4,066,700 7.0602 4.409 4.366 4.409 4.341 4.409 931,516 4.3657 1.57%
2017-12-14 0 7.020 7.010 7.020 6.970 7.030 344,000 2,409,460 7.0042 4.341 4.335 4.341 4.310 4.347 556,322 4.3311 -0.43%
2017-12-13 0 7.050 7.030 7.050 7.000 7.050 290,000 2,036,220 7.0214 4.359 4.347 4.359 4.328 4.359 468,993 4.3417 0.57%
2017-12-12 0 7.010 6.980 7.010 6.950 7.020 349,000 2,443,480 7.0014 4.335 4.316 4.335 4.298 4.341 564,408 4.3293 0.43%
2017-12-11 0 6.980 6.970 7.010 6.910 7.010 283,000 1,974,760 6.9780 4.316 4.310 4.335 4.273 4.335 457,672 4.3148 0.87%
2017-12-08 0 6.920 6.900 6.920 6.690 6.930 914,000 6,281,220 6.8722 4.279 4.267 4.279 4.137 4.285 1,478,135 4.2494 3.28%
2017-12-07 0 6.700 6.670 6.700 6.670 6.950 1,339,000 9,100,226 6.7963 4.143 4.124 4.143 4.124 4.298 2,165,452 4.2025 -2.62%
2017-12-06 0 6.880 6.880 6.910 6.880 7.070 927,000 6,423,210 6.9290 4.254 4.254 4.273 4.254 4.372 1,499,159 4.2845 -2.69%
2017-12-05 0 7.070 7.060 7.070 7.040 7.130 235,000 1,663,850 7.0802 4.372 4.366 4.372 4.353 4.409 380,046 4.3780 -0.84%
2017-12-04 0 7.130 7.090 7.130 7.050 7.210 217,000 1,536,990 7.0829 4.409 4.384 4.409 4.359 4.458 350,936 4.3797 -0.28%
2017-12-01 0 7.150 7.140 7.150 7.060 7.160 289,000 2,061,130 7.1319 4.421 4.415 4.421 4.366 4.427 467,375 4.4100 -0.14%
2017-11-30 0 7.160 7.100 7.160 7.000 7.160 1,062,731 7,469,850 7.0289 4.427 4.390 4.427 4.328 4.427 1,718,666 4.3463 1.85%
2017-11-29 0 7.030 7.030 7.040 7.030 7.080 282,000 1,987,690 7.0485 4.347 4.347 4.353 4.347 4.378 456,055 4.3584 -0.28%
2017-11-28 0 7.050 7.010 7.050 6.960 7.070 677,000 4,740,700 7.0025 4.359 4.335 4.359 4.304 4.372 1,094,855 4.3300 -0.28%
2017-11-27 0 7.070 7.040 7.070 7.030 7.200 500,000 3,550,060 7.1001 4.372 4.353 4.372 4.347 4.452 808,608 4.3903 -0.98%
2017-11-24 0 7.140 7.090 7.150 7.040 7.140 589,000 4,167,060 7.0748 4.415 4.384 4.421 4.353 4.415 952,540 4.3747 1.28%
2017-11-23 0 7.050 7.030 7.080 7.030 7.090 648,000 4,570,550 7.0533 4.359 4.347 4.378 4.347 4.384 1,047,956 4.3614 -0.70%
2017-11-22 0 7.100 7.070 7.110 7.020 7.100 580,000 4,088,810 7.0497 4.390 4.372 4.396 4.341 4.390 937,985 4.3591 0.57%
2017-11-21 0 7.060 7.040 7.060 7.010 7.150 893,000 6,290,298 7.0440 4.366 4.353 4.366 4.335 4.421 1,444,174 4.3556 -0.42%
2017-11-20 0 7.090 7.080 7.090 7.070 7.160 679,000 4,842,330 7.1316 4.384 4.378 4.384 4.372 4.427 1,098,090 4.4098 -0.84%
2017-11-17 0 7.150 7.150 7.160 7.120 7.210 2,348,000 16,842,810 7.1733 4.421 4.421 4.427 4.403 4.458 3,797,223 4.4356 -0.69%
2017-11-16 0 7.200 7.180 7.200 7.110 7.230 484,828 3,483,581 7.1852 4.452 4.440 4.452 4.396 4.471 784,072 4.4429 1.69%
2017-11-15 0 7.080 7.080 7.090 7.070 7.210 913,000 6,533,255 7.1558 4.378 4.378 4.384 4.372 4.458 1,476,518 4.4248 -2.21%
2017-11-14 0 7.240 7.230 7.250 7.180 7.290 564,000 4,084,650 7.2423 4.477 4.471 4.483 4.440 4.508 912,110 4.4782 -0.41%
2017-11-13 0 7.270 7.260 7.270 7.230 7.300 419,000 3,046,985 7.2720 4.495 4.489 4.495 4.471 4.514 677,613 4.4966 -0.41%
2017-11-10 0 7.300 7.270 7.300 7.260 7.350 441,000 3,217,600 7.2961 4.514 4.495 4.514 4.489 4.545 713,192 4.5115 -0.68%
2017-11-09 0 7.350 7.350 7.370 7.340 7.430 673,000 4,962,990 7.3744 4.545 4.545 4.557 4.539 4.594 1,088,386 4.5600 -0.68%
2017-11-08 0 7.400 7.400 7.410 7.250 7.450 1,231,000 9,093,560 7.3871 4.576 4.576 4.582 4.483 4.607 1,990,793 4.5678 2.07%
2017-11-07 0 7.250 7.240 7.250 7.220 7.330 630,000 4,575,500 7.2627 4.483 4.477 4.483 4.464 4.532 1,018,846 4.4909 -0.68%
2017-11-06 0 7.300 7.290 7.300 7.200 7.350 641,000 4,658,840 7.2681 4.514 4.508 4.514 4.452 4.545 1,036,635 4.4942 0.41%
2017-11-03 0 7.270 7.270 7.280 7.180 7.290 467,000 3,378,880 7.2353 4.495 4.495 4.502 4.440 4.508 755,240 4.4739 0.55%
2017-11-02 0 7.230 7.230 7.250 7.120 7.270 619,000 4,466,820 7.2162 4.471 4.471 4.483 4.403 4.495 1,001,057 4.4621 0.00%
2017-11-01 0 7.230 7.220 7.230 7.210 7.320 407,000 2,957,090 7.2656 4.471 4.464 4.471 4.458 4.526 658,207 4.4926 -1.09%
2017-10-31 0 7.310 7.310 7.320 7.260 7.330 513,000 3,745,095 7.3004 4.520 4.520 4.526 4.489 4.532 829,632 4.5142 0.14%
2017-10-30 0 7.300 7.280 7.300 7.220 7.350 633,000 4,613,735 7.2887 4.514 4.502 4.514 4.464 4.545 1,023,698 4.5069 0.27%
2017-10-27 0 7.280 7.280 7.290 7.260 7.320 824,000 6,000,230 7.2818 4.502 4.502 4.508 4.489 4.526 1,332,586 4.5027 0.00%
2017-10-26 0 7.280 7.280 7.300 7.250 7.420 2,082,000 15,227,330 7.3138 4.502 4.502 4.514 4.483 4.588 3,367,044 4.5225 -1.49%
2017-10-25 0 7.390 7.380 7.390 7.360 7.450 1,829,000 13,553,530 7.4103 4.570 4.563 4.570 4.551 4.607 2,957,888 4.5822 0.68%
2017-10-24 0 7.340 7.340 7.400 7.130 7.420 2,393,000 17,530,070 7.3256 4.539 4.539 4.576 4.409 4.588 3,869,998 4.5297 2.95%
2017-10-23 0 7.130 7.130 7.150 7.000 7.170 1,400,700 9,939,422 7.0960 4.409 4.409 4.421 4.328 4.434 2,265,234 4.3878 1.28%
2017-10-20 0 7.040 7.040 7.080 7.040 7.130 1,280,000 9,039,780 7.0623 4.353 4.353 4.378 4.353 4.409 2,070,036 4.3670 0.00%
2017-10-19 0 7.040 7.040 7.050 7.030 7.180 602,000 4,283,145 7.1149 4.353 4.353 4.359 4.347 4.440 973,564 4.3994 -1.81%
2017-10-18 0 7.170 7.160 7.170 7.080 7.200 635,000 4,546,704 7.1602 4.434 4.427 4.434 4.378 4.452 1,026,932 4.4275 1.41%
2017-10-17 0 7.070 7.060 7.070 7.070 7.150 501,000 3,558,965 7.1037 4.372 4.366 4.372 4.372 4.421 810,225 4.3926 -0.56%
2017-10-16 0 7.110 7.100 7.110 7.060 7.230 648,000 4,632,370 7.1487 4.396 4.390 4.396 4.366 4.471 1,047,956 4.4204 -1.52%
2017-10-13 0 7.220 7.200 7.220 7.150 7.260 1,047,500 7,567,965 7.2248 4.464 4.452 4.464 4.421 4.489 1,694,034 4.4674 -0.41%
2017-10-12 0 7.250 7.240 7.250 7.060 7.280 2,113,000 15,156,450 7.1730 4.483 4.477 4.483 4.366 4.502 3,417,177 4.4354 2.84%
2017-10-11 0 7.050 7.040 7.050 7.040 7.070 445,539 3,142,772 7.0539 4.359 4.353 4.359 4.353 4.372 720,533 4.3617 0.14%
2017-10-10 0 7.040 7.040 7.050 6.930 7.070 882,000 6,180,490 7.0074 4.353 4.353 4.359 4.285 4.372 1,426,384 4.3330 2.47%
2017-10-09 0 7.000 7.000 7.010 6.960 7.040 685,000 4,804,680 7.0141 4.248 4.248 4.254 4.224 4.272 1,128,756 4.2566 0.29%
2017-10-06 0 6.980 6.950 6.980 6.840 7.080 1,129,000 7,860,430 6.9623 4.236 4.218 4.236 4.151 4.297 1,860,387 4.2252 1.75%
2017-10-04 0 6.860 6.840 6.860 6.820 6.960 478,000 3,279,770 6.8614 4.163 4.151 4.163 4.139 4.224 787,657 4.1640 -1.29%
2017-10-03 0 6.950 6.930 6.950 6.900 6.990 309,000 2,144,080 6.9388 4.218 4.206 4.218 4.187 4.242 509,176 4.2109 0.00%
2017-09-29 0 6.950 6.910 6.950 6.900 7.120 642,000 4,482,510 6.9821 4.218 4.193 4.218 4.187 4.321 1,057,899 4.2372 -0.71%
2017-09-28 0 7.000 7.000 7.010 6.970 7.190 465,000 3,256,060 7.0023 4.248 4.248 4.254 4.230 4.363 766,236 4.2494 0.14%
2017-09-27 0 6.990 6.990 7.000 6.980 7.040 611,000 4,278,335 7.0022 4.242 4.242 4.248 4.236 4.272 1,006,817 4.2494 0.14%
2017-09-26 0 6.980 6.980 7.000 6.940 7.050 641,000 4,479,630 6.9885 4.236 4.236 4.248 4.212 4.278 1,056,252 4.2411 -0.29%
2017-09-25 0 7.000 7.000 7.010 7.000 7.150 1,010,000 7,158,995 7.0881 4.248 4.248 4.254 4.248 4.339 1,664,296 4.3015 -1.82%
2017-09-22 0 7.130 7.130 7.140 7.100 7.180 1,012,000 7,231,330 7.1456 4.327 4.327 4.333 4.309 4.357 1,667,592 4.3364 -0.14%
2017-09-21 0 7.140 7.140 7.160 7.100 7.220 979,000 7,002,290 7.1525 4.333 4.333 4.345 4.309 4.382 1,613,214 4.3406 0.28%
2017-09-20 0 7.120 7.110 7.120 7.040 7.140 966,402 6,864,130 7.1028 4.321 4.315 4.321 4.272 4.333 1,592,455 4.3104 1.14%
2017-09-19 0 7.040 7.040 7.050 7.040 7.150 1,751,000 12,415,622 7.0906 4.272 4.272 4.278 4.272 4.339 2,885,330 4.3030 -0.56%
2017-09-18 0 7.080 7.070 7.080 7.010 7.110 1,393,382 9,835,344 7.0586 4.297 4.291 4.297 4.254 4.315 2,296,040 4.2836 0.14%
2017-09-15 0 7.070 7.060 7.070 6.990 7.070 747,000 5,258,530 7.0395 4.291 4.284 4.291 4.242 4.291 1,230,920 4.2720 1.14%
2017-09-14 0 6.990 6.990 7.000 6.970 7.040 1,259,527 8,814,012 6.9979 4.242 4.242 4.248 4.230 4.272 2,075,472 4.2468 0.00%
2017-09-13 0 6.990 6.990 7.000 6.950 7.030 818,000 5,724,470 6.9981 4.242 4.242 4.248 4.218 4.266 1,347,915 4.2469 0.14%
2017-09-12 0 6.980 6.970 6.980 6.950 7.050 488,303 3,413,603 6.9907 4.236 4.230 4.236 4.218 4.278 804,635 4.2424 0.29%
2017-09-11 0 6.960 6.960 6.990 6.940 7.000 1,391,000 9,694,860 6.9697 4.224 4.224 4.242 4.212 4.248 2,292,115 4.2297 -0.29%
2017-09-08 0 6.980 6.980 7.000 6.950 7.030 530,233 3,705,211 6.9879 4.236 4.236 4.248 4.218 4.266 873,728 4.2407 0.00%
2017-09-07 0 6.980 6.980 7.000 6.980 7.040 955,000 6,685,910 7.0010 4.236 4.236 4.248 4.236 4.272 1,573,666 4.2486 -0.71%
2017-09-06 0 7.030 7.030 7.050 7.030 7.120 329,000 2,324,520 7.0654 4.266 4.266 4.278 4.266 4.321 542,132 4.2877 0.14%
2017-09-05 0 7.020 7.020 7.030 7.010 7.060 848,000 5,959,680 7.0279 4.260 4.260 4.266 4.254 4.284 1,397,350 4.2650 -0.43%
2017-09-04 0 7.050 7.050 7.070 7.010 7.130 704,000 4,976,510 7.0689 4.278 4.278 4.291 4.254 4.327 1,160,064 4.2899 -1.40%
2017-09-01 0 7.150 7.110 7.150 7.090 7.150 740,000 5,268,715 7.1199 4.339 4.315 4.339 4.303 4.339 1,219,386 4.3208 0.14%
2017-08-31 0 7.140 7.080 7.140 7.080 7.150 540,000 3,838,660 7.1086 4.333 4.297 4.333 4.297 4.339 889,822 4.3140 0.42%
2017-08-30 0 7.110 7.110 7.120 7.040 7.200 1,402,323 9,964,473 7.1057 4.315 4.315 4.321 4.272 4.369 2,310,774 4.3122 -1.11%
2017-08-29 0 7.190 7.190 7.210 7.150 7.250 612,000 4,405,430 7.1984 4.363 4.363 4.375 4.339 4.400 1,008,465 4.3685 -0.96%
2017-08-28 0 7.260 7.240 7.260 7.230 7.290 497,000 3,608,230 7.2600 4.406 4.394 4.406 4.388 4.424 818,966 4.4058 0.28%
2017-08-25 0 7.240 7.220 7.240 7.180 7.250 605,274 4,363,616 7.2093 4.394 4.382 4.394 4.357 4.400 997,382 4.3751 1.26%
2017-08-24 0 7.150 7.140 7.150 7.120 7.250 1,290,000 9,232,960 7.1573 4.339 4.333 4.339 4.321 4.400 2,125,686 4.3435 -0.56%
2017-08-22 0 7.190 7.190 7.230 7.190 7.250 506,000 3,648,725 7.2109 4.363 4.363 4.388 4.363 4.400 833,796 4.3760 0.14%
2017-08-21 0 7.180 7.180 7.210 7.150 7.210 582,000 4,179,845 7.1819 4.357 4.357 4.375 4.339 4.375 959,030 4.3584 0.14%
2017-08-18 0 7.170 7.160 7.170 7.160 7.250 424,000 3,047,895 7.1884 4.351 4.345 4.351 4.345 4.400 698,675 4.3624 -1.65%
2017-08-17 0 7.290 7.270 7.290 7.200 7.310 471,000 3,417,220 7.2552 4.424 4.412 4.424 4.369 4.436 776,122 4.4029 -0.14%
2017-08-16 0 7.300 7.280 7.300 7.260 7.320 572,000 4,172,970 7.2954 4.430 4.418 4.430 4.406 4.442 942,552 4.4273 0.14%
2017-08-15 0 7.290 7.220 7.290 7.220 7.350 637,000 4,639,140 7.2828 4.424 4.382 4.424 4.382 4.460 1,049,660 4.4197 -0.27%
2017-08-14 0 7.310 7.290 7.310 7.200 7.350 768,000 5,592,960 7.2825 4.436 4.424 4.436 4.369 4.460 1,265,524 4.4195 1.25%
2017-08-11 0 7.220 7.190 7.220 7.120 7.240 1,071,500 7,695,115 7.1816 4.382 4.363 4.382 4.321 4.394 1,765,637 4.3583 0.28%
2017-08-10 0 7.200 7.200 7.240 7.170 7.320 768,000 5,554,840 7.2329 4.369 4.369 4.394 4.351 4.442 1,265,524 4.3894 -0.96%
2017-08-09 0 7.270 7.220 7.270 7.200 7.290 1,138,233 8,236,498 7.2362 4.412 4.382 4.412 4.369 4.424 1,875,601 4.3914 0.69%
2017-08-08 0 7.220 7.220 7.240 7.190 7.500 2,518,055 18,348,150 7.2866 4.382 4.382 4.394 4.363 4.551 4,149,297 4.4220 -3.09%
2017-08-07 0 7.450 7.410 7.450 7.380 7.640 2,277,633 17,104,566 7.5098 4.521 4.497 4.521 4.479 4.636 3,753,125 4.5574 -2.36%
2017-08-04 0 7.630 7.620 7.630 7.620 7.770 1,604,000 12,282,940 7.6577 4.630 4.624 4.630 4.624 4.715 2,643,101 4.6472 -3.17%
2017-08-03 0 7.880 7.830 7.880 7.830 7.880 291,000 2,284,370 7.8501 4.782 4.752 4.782 4.752 4.782 479,515 4.7639 -0.38%
2017-08-02 0 7.910 7.880 7.910 7.780 7.910 651,500 5,095,580 7.8213 4.800 4.782 4.800 4.721 4.800 1,073,554 4.7465 0.38%
2017-08-01 0 7.880 7.810 7.880 7.800 7.880 250,000 1,957,675 7.8307 4.782 4.740 4.782 4.734 4.782 411,955 4.7522 0.77%
2017-07-31 0 7.820 7.800 7.820 7.780 7.870 155,000 1,210,770 7.8114 4.746 4.734 4.746 4.721 4.776 255,412 4.7405 0.00%
2017-07-28 0 7.820 7.820 7.830 7.770 7.900 275,000 2,146,860 7.8068 4.746 4.746 4.752 4.715 4.794 453,150 4.7376 -0.51%
2017-07-27 0 7.860 7.850 7.880 7.830 7.950 241,000 1,895,740 7.8661 4.770 4.764 4.782 4.752 4.825 397,124 4.7737 -0.76%
2017-07-26 0 7.920 7.840 7.920 7.820 7.920 243,000 1,909,335 7.8573 4.806 4.758 4.806 4.746 4.806 400,420 4.7683 0.13%
2017-07-25 0 7.910 7.900 7.910 7.810 7.960 196,000 1,542,090 7.8678 4.800 4.794 4.800 4.740 4.831 322,972 4.7747 0.38%
2017-07-24 0 7.880 7.860 7.880 7.800 8.000 424,009 3,349,660 7.9000 4.782 4.770 4.782 4.734 4.855 698,690 4.7942 -1.50%
2017-07-21 0 8.000 7.990 8.000 7.900 8.050 550,000 4,394,120 7.9893 4.855 4.849 4.855 4.794 4.885 906,300 4.8484 0.25%
2017-07-20 0 7.980 7.980 8.000 7.920 8.010 253,242 2,017,734 7.9676 4.843 4.843 4.855 4.806 4.861 417,297 4.8352 -0.25%
2017-07-19 0 8.000 8.000 8.010 7.890 8.000 356,000 2,830,260 7.9502 4.855 4.855 4.861 4.788 4.855 586,623 4.8247 0.25%
2017-07-18 0 7.980 7.960 7.980 7.780 7.980 617,000 4,868,520 7.8906 4.843 4.831 4.843 4.721 4.843 1,016,704 4.7885 2.44%
2017-07-17 0 7.790 7.770 7.790 7.740 7.820 506,000 3,933,980 7.7747 4.727 4.715 4.727 4.697 4.746 833,796 4.7182 0.13%
2017-07-14 0 7.780 7.750 7.780 7.640 7.780 630,000 4,870,177 7.7304 4.721 4.703 4.721 4.636 4.721 1,038,126 4.6913 1.30%
2017-07-13 0 7.680 7.660 7.680 7.650 7.730 583,071 4,482,735 7.6881 4.661 4.649 4.661 4.643 4.691 960,795 4.6657 0.26%
2017-07-12 0 7.660 7.660 7.730 7.650 7.800 941,000 7,250,320 7.7049 4.649 4.649 4.691 4.643 4.734 1,550,597 4.6758 -1.16%
2017-07-11 0 7.750 7.740 7.750 7.680 7.790 660,000 5,112,290 7.7459 4.703 4.697 4.703 4.661 4.727 1,087,560 4.7007 0.78%
2017-07-10 0 7.690 7.690 7.700 7.660 7.760 492,000 3,805,260 7.7343 4.667 4.667 4.673 4.649 4.709 810,727 4.6936 -0.13%
2017-07-07 0 7.700 7.690 7.700 7.660 7.780 654,000 5,045,570 7.7149 4.673 4.667 4.673 4.649 4.721 1,077,673 4.6819 -0.26%
2017-07-06 0 7.720 7.710 7.720 7.710 7.800 540,000 4,172,560 7.7270 4.685 4.679 4.685 4.679 4.734 889,822 4.6892 -1.03%
2017-07-05 0 7.800 7.790 7.800 7.730 7.800 323,000 2,509,160 7.7683 4.734 4.727 4.734 4.691 4.734 532,245 4.7143 0.52%
2017-07-04 0 7.760 7.750 7.770 7.700 7.830 644,000 4,990,950 7.7499 4.709 4.703 4.715 4.673 4.752 1,061,195 4.7031 -1.40%
2017-07-03 0 7.870 7.850 7.870 7.800 8.080 1,841,000 14,466,840 7.8581 4.776 4.764 4.776 4.734 4.903 3,033,634 4.7688 -0.38%
2017-06-30 0 7.900 7.880 7.900 7.830 7.900 274,000 2,154,270 7.8623 4.794 4.782 4.794 4.752 4.794 451,502 4.7713 -0.13%
2017-06-29 0 7.910 7.850 7.910 7.820 8.040 492,500 3,885,440 7.8892 4.800 4.764 4.800 4.746 4.879 811,551 4.7877 -1.00%
2017-06-28 0 7.990 7.940 7.990 7.900 8.020 916,498 7,314,224 7.9806 4.849 4.818 4.849 4.794 4.867 1,510,222 4.8431 0.50%
2017-06-27 0 7.950 7.910 7.950 7.910 7.980 158,000 1,255,220 7.9444 4.825 4.800 4.825 4.800 4.843 260,355 4.8212 -0.63%
2017-06-26 0 8.000 7.960 8.010 7.900 8.040 316,000 2,521,400 7.9791 4.855 4.831 4.861 4.794 4.879 520,711 4.8422 0.50%
2017-06-23 0 7.960 7.960 7.980 7.950 8.050 267,000 2,136,295 8.0011 4.831 4.831 4.843 4.825 4.885 439,967 4.8556 -1.00%
2017-06-22 0 8.040 8.000 8.040 7.880 8.040 1,069,000 8,523,370 7.9732 4.879 4.855 4.879 4.782 4.879 1,761,518 4.8387 1.52%
2017-06-21 0 7.920 7.890 7.930 7.770 7.930 708,000 5,568,830 7.8656 4.806 4.788 4.812 4.715 4.812 1,166,655 4.7733 1.93%
2017-06-20 0 7.770 7.760 7.770 7.760 7.840 485,000 3,781,940 7.7978 4.715 4.709 4.715 4.709 4.758 799,192 4.7322 -0.89%
2017-06-19 0 7.840 7.810 7.840 7.760 7.850 700,000 5,470,480 7.8150 4.758 4.740 4.758 4.709 4.764 1,153,473 4.7426 0.90%
2017-06-16 0 7.770 7.770 7.820 7.770 7.900 960,000 7,516,050 7.8292 4.715 4.715 4.746 4.715 4.794 1,581,906 4.7513 -1.02%
2017-06-15 0 7.850 7.810 7.850 7.770 7.860 629,000 4,920,370 7.8225 4.764 4.740 4.764 4.715 4.770 1,036,478 4.7472 0.26%
2017-06-14 0 7.830 7.810 7.830 7.780 7.860 448,000 3,499,130 7.8106 4.752 4.740 4.752 4.721 4.770 738,223 4.7399 -0.51%
2017-06-13 0 7.870 7.860 7.870 7.670 7.980 2,390,000 18,481,300 7.7328 4.776 4.770 4.776 4.655 4.843 3,938,286 4.6927 -0.38%
2017-06-12 0 7.900 7.860 7.900 7.700 8.090 2,331,000 18,169,090 7.7945 4.794 4.770 4.794 4.673 4.910 3,841,064 4.7302 -2.47%
2017-06-09 0 8.100 8.030 8.100 8.030 8.150 582,000 4,698,945 8.0738 4.916 4.873 4.916 4.873 4.946 959,030 4.8997 0.62%
2017-06-08 0 8.050 8.030 8.050 7.940 8.070 651,000 5,224,584 8.0255 4.885 4.873 4.885 4.818 4.897 1,072,730 4.8704 1.00%
2017-06-07 0 7.970 7.940 7.970 7.860 7.970 699,000 5,553,460 7.9449 4.837 4.818 4.837 4.770 4.837 1,151,825 4.8214 -0.75%
2017-06-06 0 8.030 7.980 8.040 7.930 8.050 631,000 5,037,950 7.9841 4.873 4.843 4.879 4.812 4.885 1,039,773 4.8452 0.37%
2017-06-05 0 8.000 7.940 8.000 7.800 8.510 2,819,000 22,578,570 8.0094 4.855 4.818 4.855 4.734 5.164 4,645,200 4.8606 -4.35%
2017-06-02 0 8.600 8.580 8.600 8.550 8.780 612,000 5,288,910 8.6420 5.075 5.064 5.075 5.046 5.182 1,036,994 5.1002 -1.26%
2017-06-01 0 8.710 8.710 8.750 8.570 8.790 341,552 2,971,851 8.7010 5.140 5.140 5.164 5.058 5.188 578,738 5.1351 -2.68%
2017-05-31 0 8.950 8.660 8.950 8.600 8.950 701,000 6,126,800 8.7401 5.282 5.111 5.282 5.075 5.282 1,187,799 5.1581 4.56%
2017-05-29 0 8.560 8.560 8.570 8.520 8.840 206,000 1,768,220 8.5836 5.052 5.052 5.058 5.028 5.217 349,054 5.0658 -1.38%
2017-05-26 0 8.680 8.620 8.680 8.610 8.820 446,000 3,871,370 8.6802 5.123 5.087 5.123 5.081 5.205 755,718 5.1228 -0.69%
2017-05-25 0 8.740 8.720 8.740 8.680 8.890 209,000 1,827,570 8.7444 5.158 5.146 5.158 5.123 5.247 354,137 5.1606 -0.23%
2017-05-24 0 8.760 8.750 8.760 8.740 8.920 353,000 3,105,020 8.7961 5.170 5.164 5.170 5.158 5.264 598,136 5.1912 -3.10%
2017-05-23 0 9.040 8.960 9.040 8.650 9.190 681,000 6,150,010 9.0309 5.335 5.288 5.335 5.105 5.424 1,153,910 5.3297 -0.22%
2017-05-22 0 9.060 9.000 9.060 8.820 9.200 877,000 7,913,140 9.0230 5.347 5.312 5.347 5.205 5.430 1,486,019 5.3251 2.26%
2017-05-19 0 8.860 8.760 8.860 8.700 8.990 881,000 7,781,580 8.8327 5.229 5.170 5.229 5.134 5.306 1,492,797 5.2128 0.11%
2017-05-18 0 8.850 8.850 8.930 8.840 9.030 481,000 4,297,470 8.9344 5.223 5.223 5.270 5.217 5.329 815,023 5.2728 -1.88%
2017-05-17 0 9.020 8.960 9.020 8.860 9.050 703,000 6,316,960 8.9857 5.323 5.288 5.323 5.229 5.341 1,191,188 5.3031 1.12%
2017-05-16 0 8.920 8.920 8.960 8.870 9.100 686,000 6,155,360 8.9728 5.264 5.264 5.288 5.235 5.371 1,162,382 5.2955 -1.87%
2017-05-15 0 9.090 9.050 9.090 8.970 9.140 871,000 7,878,190 9.0450 5.365 5.341 5.365 5.294 5.394 1,475,853 5.3381 0.33%
2017-05-12 0 9.060 9.020 9.060 9.010 9.180 722,000 6,549,830 9.0718 5.347 5.323 5.347 5.317 5.418 1,223,382 5.3539 -0.66%
2017-05-11 0 9.120 9.070 9.120 9.050 9.190 478,000 4,354,890 9.1106 5.382 5.353 5.382 5.341 5.424 809,940 5.3768 -0.22%
2017-05-10 0 9.140 9.120 9.150 8.910 9.300 1,220,000 11,160,910 9.1483 5.394 5.382 5.400 5.258 5.489 2,067,211 5.3990 0.44%
2017-05-09 0 9.100 9.070 9.100 8.840 9.140 1,553,000 13,958,616 8.9882 5.371 5.353 5.371 5.217 5.394 2,631,458 5.3045 2.25%
2017-05-08 0 8.900 8.900 8.920 8.860 9.400 1,944,000 17,408,690 8.9551 5.252 5.252 5.264 5.229 5.548 3,293,982 5.2850 -7.96%
2017-05-05 0 9.670 9.600 9.670 9.510 9.860 970,000 9,364,120 9.6537 5.707 5.666 5.707 5.612 5.819 1,643,602 5.6973 -0.31%
2017-05-04 0 9.700 9.690 9.700 9.380 9.800 2,695,000 26,086,010 9.6794 5.725 5.719 5.725 5.536 5.784 4,566,502 5.7125 3.30%
2017-05-02 0 9.390 9.340 9.390 9.260 9.460 921,000 8,646,310 9.3880 5.542 5.512 5.542 5.465 5.583 1,560,575 5.5405 -0.21%
2017-04-28 0 9.410 9.330 9.420 9.280 9.410 1,342,000 12,558,835 9.3583 5.553 5.506 5.559 5.477 5.553 2,273,932 5.5230 0.64%
2017-04-27 0 9.350 9.290 9.350 9.120 9.500 1,082,000 10,110,085 9.3439 5.518 5.483 5.518 5.382 5.607 1,833,379 5.5145 0.32%
2017-04-26 0 9.320 9.260 9.320 8.970 9.360 1,163,000 10,681,710 9.1846 5.500 5.465 5.500 5.294 5.524 1,970,628 5.4205 2.42%
2017-04-25 0 9.100 9.030 9.100 8.920 9.150 1,451,000 13,136,650 9.0535 5.371 5.329 5.371 5.264 5.400 2,458,625 5.3431 1.90%
2017-04-24 0 8.930 8.890 8.930 8.740 8.950 1,385,500 12,297,555 8.8759 5.270 5.247 5.270 5.158 5.282 2,347,640 5.2383 1.48%
2017-04-21 0 8.800 8.750 8.800 8.730 8.840 455,355 4,009,330 8.8048 5.193 5.164 5.193 5.152 5.217 771,569 5.1963 -0.56%
2017-04-20 0 8.850 8.830 8.850 8.800 8.860 736,000 6,507,548 8.8418 5.223 5.211 5.223 5.193 5.229 1,247,104 5.2181 1.03%
2017-04-19 0 8.760 8.760 8.840 8.540 8.850 824,000 7,226,540 8.7701 5.170 5.170 5.217 5.040 5.223 1,396,214 5.1758 -1.02%
2017-04-18 0 8.850 8.800 8.850 8.720 8.860 962,922 8,489,068 8.8159 5.223 5.193 5.223 5.146 5.229 1,631,609 5.2029 0.45%
2017-04-13 0 8.810 8.790 8.810 8.680 8.860 724,000 6,353,867 8.7761 5.199 5.188 5.199 5.123 5.229 1,226,771 5.1793 0.46%
2017-04-12 0 8.770 8.760 8.770 8.690 8.800 704,000 6,159,792 8.7497 5.176 5.170 5.176 5.129 5.193 1,192,882 5.1638 0.57%
2017-04-11 0 8.720 8.640 8.720 8.600 8.820 496,000 4,311,146 8.6918 5.146 5.099 5.146 5.075 5.205 840,440 5.1296 -0.68%
2017-04-10 0 8.780 8.740 8.780 8.680 8.810 579,000 5,060,935 8.7408 5.182 5.158 5.182 5.123 5.199 981,078 5.1585 0.92%
2017-04-07 0 8.700 8.700 8.750 8.670 8.880 521,000 4,554,220 8.7413 5.134 5.134 5.164 5.117 5.241 882,801 5.1588 0.12%
2017-04-06 0 8.690 8.680 8.690 8.670 8.730 406,000 3,533,260 8.7026 5.129 5.123 5.129 5.117 5.152 687,941 5.1360 -0.34%
2017-04-05 0 8.720 8.670 8.720 8.570 8.720 602,000 5,201,450 8.6403 5.146 5.117 5.146 5.058 5.146 1,020,050 5.0992 1.63%
2017-04-03 0 8.580 8.580 8.630 8.560 8.700 97,000 836,520 8.6239 5.064 5.064 5.093 5.052 5.134 164,360 5.0896 0.94%
2017-03-31 0 8.500 8.500 8.510 8.400 8.770 763,000 6,493,405 8.5104 5.016 5.016 5.022 4.957 5.176 1,292,854 5.0225 0.12%
2017-03-30 0 8.490 8.450 8.500 8.330 8.520 174,000 1,471,540 8.4571 5.011 4.987 5.016 4.916 5.028 294,832 4.9911 0.95%
2017-03-29 0 8.410 8.400 8.410 8.350 8.430 300,000 2,514,920 8.3831 4.963 4.957 4.963 4.928 4.975 508,330 4.9474 0.12%
2017-03-28 0 8.400 8.400 8.410 8.330 8.460 302,000 2,535,110 8.3944 4.957 4.957 4.963 4.916 4.993 511,719 4.9541 -0.12%
2017-03-27 0 8.410 8.400 8.410 8.400 8.630 422,000 3,584,025 8.4930 4.963 4.957 4.963 4.957 5.093 715,052 5.0123 -1.98%
2017-03-24 0 8.580 8.560 8.590 8.560 8.730 284,000 2,446,100 8.6130 5.064 5.052 5.070 5.052 5.152 481,220 5.0831 -1.61%
2017-03-23 0 8.720 8.720 8.760 8.660 8.760 286,000 2,493,110 8.7172 5.146 5.146 5.170 5.111 5.170 484,608 5.1446 0.23%
2017-03-22 0 8.700 8.680 8.700 8.480 8.700 545,000 4,702,430 8.6283 5.134 5.123 5.134 5.005 5.134 923,467 5.0921 -1.14%
2017-03-21 0 8.800 8.770 8.800 8.660 8.810 431,000 3,771,760 8.7512 5.193 5.176 5.193 5.111 5.199 730,301 5.1647 0.46%
2017-03-20 0 8.760 8.740 8.760 8.680 8.840 212,000 1,849,150 8.7224 5.170 5.158 5.170 5.123 5.217 359,220 5.1477 -0.45%
2017-03-17 0 8.800 8.780 8.800 8.570 8.800 805,000 7,036,420 8.7409 5.193 5.182 5.193 5.058 5.193 1,364,020 5.1586 1.27%
2017-03-16 0 8.690 8.650 8.690 8.460 8.690 587,000 5,045,660 8.5957 5.129 5.105 5.129 4.993 5.129 994,633 5.0729 3.21%
2017-03-15 0 8.420 8.420 8.470 8.310 8.460 319,000 2,682,450 8.4089 4.969 4.969 4.999 4.904 4.993 540,525 4.9627 0.96%
2017-03-14 0 8.340 8.300 8.360 8.290 8.400 623,000 5,197,100 8.3421 4.922 4.898 4.934 4.892 4.957 1,055,633 4.9232 0.00%
2017-03-13 0 8.340 8.310 8.340 8.270 8.430 563,000 4,678,010 8.3091 4.922 4.904 4.922 4.881 4.975 953,967 4.9037 -0.24%
2017-03-10 0 8.360 8.320 8.360 8.310 8.450 252,000 2,105,920 8.3568 4.934 4.910 4.934 4.904 4.987 426,998 4.9319 -0.48%
2017-03-09 0 8.400 8.390 8.400 8.340 8.500 444,000 3,736,450 8.4154 4.957 4.952 4.957 4.922 5.016 752,329 4.9665 -2.10%
2017-03-08 0 8.580 8.550 8.580 8.540 8.640 315,000 2,701,055 8.5748 5.064 5.046 5.064 5.040 5.099 533,747 5.0606 -1.15%
2017-03-07 0 8.680 8.610 8.680 8.500 8.680 778,000 6,698,230 8.6096 5.123 5.081 5.123 5.016 5.123 1,318,270 5.0811 1.64%
2017-03-06 0 8.540 8.500 8.550 8.400 8.540 436,000 3,697,990 8.4816 5.040 5.016 5.046 4.957 5.040 738,774 5.0056 1.43%
2017-03-03 0 8.420 8.370 8.420 8.360 8.470 705,000 5,930,270 8.4117 4.969 4.940 4.969 4.934 4.999 1,194,577 4.9643 -0.36%
2017-03-02 0 8.450 8.380 8.450 8.370 8.500 654,000 5,502,210 8.4132 4.987 4.946 4.987 4.940 5.016 1,108,160 4.9652 -0.24%
2017-03-01 0 8.470 8.460 8.480 8.360 8.490 285,100 2,402,945 8.4284 4.999 4.993 5.005 4.934 5.011 483,083 4.9742 1.19%
2017-02-28 0 8.370 8.360 8.370 8.360 8.460 558,166 4,682,436 8.3890 4.940 4.934 4.940 4.934 4.993 945,776 4.9509 -1.30%
2017-02-27 0 8.480 8.440 8.480 8.360 8.500 738,000 6,220,520 8.4289 5.005 4.981 5.005 4.934 5.016 1,250,493 4.9745 0.71%
2017-02-24 0 8.420 8.420 8.510 8.400 8.850 1,810,000 15,578,310 8.6068 4.969 4.969 5.022 4.957 5.223 3,066,927 5.0795 -4.86%
2017-02-23 0 8.850 8.830 8.850 8.760 9.150 1,279,000 11,393,420 8.9081 5.223 5.211 5.223 5.170 5.400 2,167,182 5.2573 0.34%
2017-02-22 0 8.820 8.790 8.820 8.730 8.870 530,000 4,674,400 8.8196 5.205 5.188 5.205 5.152 5.235 898,051 5.2051 0.11%
2017-02-21 0 8.810 8.770 8.820 8.780 8.830 311,000 2,737,150 8.8011 5.199 5.176 5.205 5.182 5.211 526,969 5.1941 0.57%
2017-02-20 0 8.760 8.730 8.770 8.680 8.780 233,000 2,035,940 8.7379 5.170 5.152 5.176 5.123 5.182 394,803 5.1568 0.11%
2017-02-17 0 8.750 8.680 8.760 8.660 8.780 408,000 3,560,660 8.7271 5.164 5.123 5.170 5.111 5.182 691,329 5.1505 0.00%
2017-02-16 0 8.750 8.750 8.800 8.690 8.920 643,000 5,635,010 8.7636 5.164 5.164 5.193 5.129 5.264 1,089,522 5.1720 -1.46%
2017-02-15 0 8.880 8.840 8.880 8.770 8.920 713,000 6,311,030 8.8514 5.241 5.217 5.241 5.176 5.264 1,208,132 5.2238 -0.11%
2017-02-14 0 8.890 8.820 8.890 8.750 8.980 456,000 4,021,740 8.8196 5.247 5.205 5.247 5.164 5.300 772,662 5.2050 0.34%
2017-02-13 0 8.860 8.850 8.860 8.840 9.000 1,041,000 9,252,470 8.8881 5.229 5.223 5.229 5.217 5.312 1,763,907 5.2454 -1.56%
2017-02-10 0 9.000 8.960 9.000 8.850 9.050 826,700 7,420,530 8.9761 5.312 5.288 5.312 5.223 5.341 1,400,789 5.2974 1.47%
2017-02-09 0 8.870 8.850 8.870 8.830 9.030 862,000 7,675,080 8.9038 5.235 5.223 5.235 5.211 5.329 1,460,603 5.2547 0.80%
2017-02-08 0 8.800 8.800 8.830 8.710 8.830 279,000 2,454,530 8.7976 5.193 5.193 5.211 5.140 5.211 472,747 5.1921 0.57%
2017-02-07 0 8.750 8.730 8.750 8.730 8.870 429,000 3,776,560 8.8032 5.164 5.152 5.164 5.152 5.235 726,913 5.1953 -1.24%
2017-02-06 0 8.860 8.810 8.860 8.650 8.900 390,000 3,436,570 8.8117 5.229 5.199 5.229 5.105 5.252 660,830 5.2004 -0.23%
2017-02-03 0 8.880 8.790 8.890 8.780 8.880 146,079 1,287,128 8.8112 5.241 5.188 5.247 5.182 5.241 247,521 5.2001 0.34%
2017-02-02 0 8.850 8.750 8.850 8.690 8.960 48,000 422,010 8.7919 5.223 5.164 5.223 5.129 5.288 81,333 5.1887 -1.23%
2017-02-01 0 8.960 8.890 8.970 8.830 8.960 88,000 784,380 8.9134 5.288 5.247 5.294 5.211 5.288 149,110 5.2604 0.45%
2017-01-27 0 8.920 8.920 8.990 8.920 9.060 23,000 206,140 8.9626 5.264 5.264 5.306 5.264 5.347 38,972 5.2894 -1.87%
2017-01-26 0 9.090 9.060 9.090 8.860 9.100 297,000 2,685,810 9.0431 5.365 5.347 5.365 5.229 5.371 503,247 5.3370 2.36%
2017-01-25 0 8.880 8.880 8.930 8.880 8.930 43,000 383,490 8.9184 5.241 5.241 5.270 5.241 5.270 72,861 5.2633 -0.56%
2017-01-24 0 8.930 8.870 8.930 8.840 8.940 417,000 3,711,360 8.9001 5.270 5.235 5.270 5.217 5.276 706,579 5.2526 0.22%
2017-01-23 0 8.910 8.850 8.920 8.750 9.040 471,400 4,189,303 8.8869 5.258 5.223 5.264 5.164 5.335 798,757 5.2448 1.14%
2017-01-20 0 8.810 8.810 8.870 8.790 8.870 116,000 1,024,530 8.8322 5.199 5.199 5.235 5.188 5.235 196,554 5.2124 -0.45%
2017-01-19 0 8.850 8.770 8.850 8.710 8.880 243,000 2,140,980 8.8106 5.223 5.176 5.223 5.140 5.241 411,748 5.1997 -0.11%
2017-01-18 0 8.860 8.810 8.860 8.700 8.940 239,000 2,115,190 8.8502 5.229 5.199 5.229 5.134 5.276 404,970 5.2231 0.45%
2017-01-17 0 8.820 8.740 8.830 8.670 8.830 147,000 1,284,610 8.7388 5.205 5.158 5.211 5.117 5.211 249,082 5.1574 1.50%
2017-01-16 0 8.690 8.650 8.690 8.580 9.000 626,000 5,440,470 8.6908 5.129 5.105 5.129 5.064 5.312 1,060,716 5.1291 -1.36%
2017-01-13 0 8.810 8.800 8.810 8.640 8.820 251,000 2,202,617 8.7754 5.199 5.193 5.199 5.099 5.205 425,303 5.1789 1.03%
2017-01-12 0 8.720 8.720 8.780 8.700 8.880 350,000 3,065,130 8.7575 5.146 5.146 5.182 5.134 5.241 593,052 5.1684 -0.91%
2017-01-11 0 8.800 8.800 8.890 8.800 9.000 589,000 5,229,520 8.8786 5.193 5.193 5.247 5.193 5.312 998,022 5.2399 -1.01%
2017-01-10 0 8.890 8.810 8.890 8.800 9.000 724,000 6,427,910 8.8783 5.247 5.199 5.247 5.193 5.312 1,226,771 5.2397 0.34%
2017-01-09 0 8.860 8.830 8.860 8.690 8.890 435,000 3,842,990 8.8345 5.229 5.211 5.229 5.129 5.247 737,079 5.2138 1.61%
2017-01-06 0 8.720 8.620 8.720 8.630 8.840 541,762 4,721,220 8.7146 5.146 5.087 5.146 5.093 5.217 917,980 5.1431 -0.68%
2017-01-05 0 8.780 8.780 8.850 8.780 8.930 489,000 4,337,990 8.8711 5.182 5.182 5.223 5.182 5.270 828,579 5.2355 -0.68%
2017-01-04 0 8.840 8.840 8.870 8.720 8.900 640,000 5,661,360 8.8459 5.217 5.217 5.235 5.146 5.252 1,084,438 5.2205 -0.23%
2017-01-03 0 8.860 8.830 8.860 8.720 8.930 1,416,000 12,584,720 8.8875 5.229 5.211 5.229 5.146 5.270 2,399,320 5.2451 0.68%
2016-12-30 0 8.800 8.740 8.800 8.730 8.880 265,000 2,330,450 8.7942 5.193 5.158 5.193 5.152 5.241 449,025 5.1900 -0.56%
2016-12-29 0 8.850 8.800 8.850 8.450 8.860 1,308,791 11,429,293 8.7327 5.223 5.193 5.223 4.987 5.229 2,217,661 5.1538 4.12%
2016-12-28 0 8.500 8.440 8.500 8.240 8.600 1,360,000 11,563,680 8.5027 5.016 4.981 5.016 4.863 5.075 2,304,432 5.0180 2.16%
2016-12-23 0 8.320 8.320 8.340 8.280 8.450 118,000 983,450 8.3343 4.910 4.910 4.922 4.887 4.987 199,943 4.9186 -1.19%
2016-12-22 0 8.420 8.340 8.420 8.290 8.420 298,000 2,498,600 8.3846 4.969 4.922 4.969 4.892 4.969 504,942 4.9483 0.84%
2016-12-21 0 8.350 8.350 8.390 8.220 8.560 653,230 5,518,583 8.4481 4.928 4.928 4.952 4.851 5.052 1,106,856 4.9858 1.09%
2016-12-20 0 8.260 8.190 8.260 8.190 8.560 277,000 2,298,830 8.2990 4.875 4.833 4.875 4.833 5.052 469,358 4.8978 0.12%
2016-12-19 0 8.250 8.220 8.260 8.200 8.340 172,000 1,421,150 8.2625 4.869 4.851 4.875 4.839 4.922 291,443 4.8763 -1.32%
2016-12-16 0 8.360 8.140 8.360 8.130 8.360 561,257 4,628,909 8.2474 4.934 4.804 4.934 4.798 4.934 951,013 4.8673 2.33%
2016-12-15 0 8.170 8.140 8.230 8.130 8.350 711,000 5,909,227 8.3111 4.822 4.804 4.857 4.798 4.928 1,204,743 4.9050 -2.16%
2016-12-14 0 8.350 8.350 8.380 8.330 8.540 430,600 3,623,772 8.4156 4.928 4.928 4.946 4.916 5.040 729,624 4.9666 -1.76%
2016-12-13 0 8.500 8.500 8.580 7.960 8.600 2,766,000 23,087,150 8.3468 5.016 5.016 5.064 4.698 5.075 4,686,807 4.9260 6.65%
2016-12-12 0 7.970 7.930 7.970 7.870 8.060 721,000 5,745,130 7.9683 4.704 4.680 4.704 4.645 4.757 1,221,688 4.7026 -1.12%
2016-12-09 0 8.060 8.030 8.060 8.020 8.100 210,000 1,692,600 8.0600 4.757 4.739 4.757 4.733 4.780 355,831 4.7567 -0.49%
2016-12-08 0 8.100 8.090 8.100 8.050 8.170 458,000 3,715,420 8.1123 4.780 4.774 4.780 4.751 4.822 776,051 4.7876 0.62%
2016-12-07 0 8.050 8.050 8.100 7.990 8.180 562,308 4,540,405 8.0746 4.751 4.751 4.780 4.715 4.828 952,794 4.7654 -0.37%
2016-12-06 0 8.080 8.080 8.090 8.010 8.140 256,000 2,069,110 8.0825 4.769 4.769 4.774 4.727 4.804 433,775 4.7700 0.12%
2016-12-05 0 8.070 8.010 8.070 7.990 8.170 305,000 2,459,660 8.0645 4.763 4.727 4.763 4.715 4.822 516,803 4.7594 0.62%
2016-12-02 0 8.020 8.020 8.070 8.020 8.170 977,000 7,894,660 8.0805 4.733 4.733 4.763 4.733 4.822 1,655,463 4.7689 -1.47%
2016-12-01 0 8.140 8.140 8.170 8.140 8.290 384,936 3,148,716 8.1798 4.804 4.804 4.822 4.804 4.892 652,249 4.8275 -1.93%
2016-11-30 0 8.300 8.200 8.300 8.110 8.300 518,000 4,261,340 8.2265 4.898 4.839 4.898 4.786 4.898 877,717 4.8550 1.34%
2016-11-29 0 8.190 8.170 8.190 8.100 8.250 731,000 6,005,410 8.2153 4.833 4.822 4.833 4.780 4.869 1,238,632 4.8484 -0.49%
2016-11-28 0 8.230 8.190 8.230 8.140 8.300 779,000 6,393,500 8.2073 4.857 4.833 4.857 4.804 4.898 1,319,965 4.8437 2.24%
2016-11-25 0 8.050 8.040 8.050 7.960 8.050 404,800 3,240,961 8.0063 4.751 4.745 4.751 4.698 4.751 685,907 4.7251 1.39%
2016-11-24 0 7.940 7.940 7.950 7.910 8.000 315,000 2,508,300 7.9629 4.686 4.686 4.692 4.668 4.721 533,747 4.6994 -0.38%
2016-11-23 0 7.970 7.940 7.970 7.860 7.990 1,412,000 11,162,820 7.9057 4.704 4.686 4.704 4.639 4.715 2,392,542 4.6657 0.76%
2016-11-22 0 7.910 7.850 7.920 7.850 7.960 699,000 5,511,360 7.8846 4.668 4.633 4.674 4.633 4.698 1,184,410 4.6533 0.13%
2016-11-21 0 7.900 7.860 7.900 7.810 7.930 316,000 2,488,170 7.8740 4.662 4.639 4.662 4.609 4.680 535,441 4.6470 0.77%
2016-11-18 0 7.840 7.840 7.850 7.840 7.890 310,000 2,436,660 7.8602 4.627 4.627 4.633 4.627 4.656 525,275 4.6388 -0.13%
2016-11-17 0 7.850 7.830 7.850 7.830 7.880 173,000 1,359,950 7.8610 4.633 4.621 4.633 4.621 4.651 293,137 4.6393 -0.51%
2016-11-16 0 7.890 7.820 7.890 7.740 7.900 392,000 3,048,800 7.7776 4.656 4.615 4.656 4.568 4.662 664,219 4.5901 0.64%
2016-11-15 0 7.840 7.820 7.840 7.650 7.930 1,055,000 8,219,660 7.7911 4.627 4.615 4.627 4.515 4.680 1,787,629 4.5981 1.03%
2016-11-14 0 7.760 7.760 7.820 7.750 7.950 381,000 2,994,560 7.8597 4.580 4.580 4.615 4.574 4.692 645,580 4.6386 -2.02%
2016-11-11 0 7.920 7.920 7.940 7.920 7.990 213,000 1,691,720 7.9423 4.674 4.674 4.686 4.674 4.715 360,915 4.6873 -0.88%
2016-11-10 0 7.990 7.960 7.990 7.880 8.030 230,000 1,836,370 7.9842 4.715 4.698 4.715 4.651 4.739 389,720 4.7120 1.27%
2016-11-09 0 7.890 7.850 7.900 7.750 7.980 353,000 2,758,450 7.8143 4.656 4.633 4.662 4.574 4.710 598,136 4.6117 -0.75%
2016-11-08 0 7.950 7.940 7.950 7.910 8.080 357,000 2,838,070 7.9498 4.692 4.686 4.692 4.668 4.769 604,913 4.6917 1.15%
2016-11-07 0 7.860 7.840 7.860 7.710 7.890 493,000 3,848,700 7.8067 4.639 4.627 4.639 4.550 4.656 835,356 4.6073 1.42%
2016-11-04 0 7.750 7.750 7.760 7.600 7.900 905,000 7,069,990 7.8121 4.574 4.574 4.580 4.485 4.662 1,533,464 4.6105 -2.02%
2016-11-03 0 7.910 7.910 7.920 7.900 8.000 476,000 3,776,590 7.9340 4.668 4.668 4.674 4.662 4.721 806,551 4.6824 -1.13%
2016-11-02 0 8.000 7.970 8.000 7.960 8.030 235,000 1,877,480 7.9893 4.721 4.704 4.721 4.698 4.739 398,192 4.7150 -0.12%
2016-11-01 0 8.010 8.000 8.010 7.980 8.050 318,000 2,545,945 8.0061 4.727 4.721 4.727 4.710 4.751 538,830 4.7249 0.25%
2016-10-31 0 7.990 7.990 8.010 7.940 8.090 374,000 2,994,110 8.0056 4.715 4.715 4.727 4.686 4.774 633,719 4.7247 0.00%
2016-10-28 0 7.990 7.980 8.000 7.980 8.090 642,000 5,158,050 8.0343 4.715 4.710 4.721 4.710 4.774 1,087,827 4.7416 -1.48%
2016-10-27 0 8.110 8.060 8.110 8.040 8.130 410,000 3,309,305 8.0715 4.786 4.757 4.786 4.745 4.798 694,718 4.7635 0.50%
2016-10-26 0 8.070 8.070 8.130 8.030 8.130 243,000 1,966,000 8.0905 4.763 4.763 4.798 4.739 4.798 411,748 4.7748 -0.37%
2016-10-25 0 8.100 8.080 8.100 8.070 8.170 511,000 4,140,400 8.1025 4.780 4.769 4.780 4.763 4.822 865,856 4.7819 -0.49%
2016-10-24 0 8.140 8.140 8.150 8.050 8.150 575,000 4,658,160 8.1011 4.804 4.804 4.810 4.751 4.810 974,300 4.7810 0.74%
2016-10-20 0 8.080 8.080 8.180 8.020 8.180 1,028,000 8,326,380 8.0996 4.769 4.769 4.828 4.733 4.828 1,741,879 4.7801 0.00%
2016-10-19 0 8.080 8.060 8.100 8.070 8.110 142,000 1,148,130 8.0854 4.769 4.757 4.780 4.763 4.786 240,610 4.7718 -0.37%
2016-10-18 0 8.110 8.070 8.110 8.010 8.110 283,000 2,288,240 8.0857 4.786 4.763 4.786 4.727 4.786 479,525 4.7719 0.87%
2016-10-17 0 8.040 8.040 8.050 7.980 8.100 314,000 2,534,010 8.0701 4.745 4.745 4.751 4.710 4.780 532,053 4.7627 0.50%
2016-10-14 0 8.000 8.000 8.010 8.000 8.050 434,000 3,477,310 8.0122 4.721 4.721 4.727 4.721 4.751 735,385 4.7286 0.00%
2016-10-13 0 8.000 7.990 8.000 7.990 8.120 635,000 5,115,510 8.0559 4.721 4.715 4.721 4.715 4.792 1,075,966 4.7543 0.00%
2016-10-12 0 8.000 8.000 8.030 7.950 8.060 490,000 3,935,110 8.0308 4.721 4.721 4.739 4.692 4.757 830,273 4.7395 -0.12%
2016-10-11 0 8.010 7.990 8.020 7.900 8.050 850,000 6,791,130 7.9896 4.727 4.715 4.733 4.662 4.751 1,440,270 4.7152 1.62%
2016-10-07 0 8.010 8.010 8.020 7.990 8.200 341,025 2,742,274 8.0413 4.652 4.652 4.658 4.640 4.762 587,229 4.6699 -1.96%
2016-10-06 0 8.170 8.170 8.190 8.100 8.210 87,000 711,200 8.1747 4.745 4.745 4.756 4.704 4.768 149,810 4.7474 0.99%
2016-10-05 0 8.090 8.090 8.110 8.020 8.190 172,000 1,390,400 8.0837 4.698 4.698 4.710 4.658 4.756 296,176 4.6945 -0.25%
2016-10-04 0 8.110 8.030 8.110 8.010 8.150 563,000 4,565,440 8.1091 4.710 4.663 4.710 4.652 4.733 969,459 4.7093 0.12%
2016-10-03 0 8.100 8.100 8.110 7.930 8.110 130,000 1,050,360 8.0797 4.704 4.704 4.710 4.605 4.710 223,854 4.6922 1.76%
2016-09-30 0 7.960 7.960 8.000 7.920 7.970 248,000 1,974,335 7.9610 4.623 4.623 4.646 4.599 4.628 427,044 4.6233 -1.12%
2016-09-29 0 8.050 8.010 8.050 8.000 8.130 117,000 939,230 8.0276 4.675 4.652 4.675 4.646 4.721 201,468 4.6619 0.63%
2016-09-28 0 8.000 8.000 8.010 7.950 8.030 195,000 1,555,500 7.9769 4.646 4.646 4.652 4.617 4.663 335,781 4.6325 0.00%
2016-09-27 0 8.000 7.980 8.000 7.950 8.060 680,000 5,432,255 7.9886 4.646 4.634 4.646 4.617 4.681 1,170,927 4.6393 -0.50%
2016-09-26 0 8.040 8.030 8.070 8.040 8.170 489,000 3,951,960 8.0817 4.669 4.663 4.687 4.669 4.745 842,034 4.6933 -1.59%
2016-09-23 0 8.170 8.160 8.170 8.150 8.300 303,000 2,479,540 8.1833 4.745 4.739 4.745 4.733 4.820 521,751 4.7523 -0.85%
2016-09-22 0 8.240 8.180 8.240 8.190 8.350 678,000 5,599,600 8.2590 4.785 4.750 4.785 4.756 4.849 1,167,483 4.7963 0.61%
2016-09-21 0 8.190 8.190 8.210 8.130 8.250 731,000 5,998,430 8.2058 4.756 4.756 4.768 4.721 4.791 1,258,747 4.7654 0.37%
2016-09-20 0 8.160 8.160 8.180 8.140 8.260 515,000 4,209,325 8.1734 4.739 4.739 4.750 4.727 4.797 886,805 4.7466 -1.09%
2016-09-19 0 8.250 8.250 8.270 8.100 8.420 501,000 4,145,590 8.2746 4.791 4.791 4.803 4.704 4.890 862,698 4.8054 1.48%
2016-09-15 0 8.130 8.130 8.150 8.080 8.160 319,000 2,590,550 8.1208 4.721 4.721 4.733 4.692 4.739 549,303 4.7161 0.12%
2016-09-14 0 8.120 8.120 8.130 8.100 8.150 239,000 1,941,300 8.1226 4.716 4.716 4.721 4.704 4.733 411,546 4.7171 -0.12%
2016-09-13 0 8.130 8.130 8.140 8.120 8.330 458,000 3,731,830 8.1481 4.721 4.721 4.727 4.716 4.838 788,654 4.7319 -0.73%
2016-09-12 0 8.190 8.180 8.190 8.150 8.430 472,000 3,879,560 8.2194 4.756 4.750 4.756 4.733 4.896 812,761 4.7733 -2.96%
2016-09-09 0 8.440 8.440 8.460 8.350 8.550 1,378,000 11,677,835 8.4745 4.901 4.901 4.913 4.849 4.965 2,372,850 4.9214 1.32%
2016-09-08 0 8.330 8.330 8.340 8.330 8.450 974,000 8,155,010 8.3727 4.838 4.838 4.843 4.838 4.907 1,677,181 4.8623 -1.07%
2016-09-07 0 8.420 8.410 8.420 8.410 8.500 478,000 4,038,735 8.4492 4.890 4.884 4.890 4.884 4.936 823,093 4.9068 -0.47%
2016-09-06 0 8.460 8.460 8.480 8.430 8.520 509,000 4,315,750 8.4789 4.913 4.913 4.925 4.896 4.948 876,473 4.9240 -0.24%
2016-09-05 0 8.480 8.480 8.490 8.350 8.580 1,011,000 8,557,990 8.4649 4.925 4.925 4.930 4.849 4.983 1,740,893 4.9159 2.29%
2016-09-02 0 8.290 8.270 8.290 8.230 8.320 542,000 4,486,081 8.2769 4.814 4.803 4.814 4.779 4.832 933,298 4.8067 0.85%
2016-09-01 0 8.220 8.200 8.220 8.160 8.270 601,181 4,935,307 8.2094 4.774 4.762 4.774 4.739 4.803 1,035,205 4.7675 0.98%
2016-08-31 0 8.140 8.140 8.170 8.120 8.200 597,000 4,870,640 8.1585 4.727 4.727 4.745 4.716 4.762 1,028,005 4.7380 -0.73%
2016-08-30 0 8.200 8.150 8.200 8.130 8.240 570,000 4,668,280 8.1900 4.762 4.733 4.762 4.721 4.785 981,513 4.7562 0.37%
2016-08-29 0 8.170 8.170 8.220 8.080 8.240 455,000 3,709,350 8.1524 4.745 4.745 4.774 4.692 4.785 783,488 4.7344 -0.61%
2016-08-26 0 8.220 8.150 8.220 8.110 8.220 190,000 1,556,050 8.1897 4.774 4.733 4.774 4.710 4.774 327,171 4.7561 1.48%
2016-08-25 0 8.100 8.100 8.120 8.080 8.240 335,500 2,731,140 8.1405 4.704 4.704 4.716 4.692 4.785 577,715 4.7275 0.25%
2016-08-24 0 8.080 8.080 8.110 8.080 8.170 331,000 2,685,017 8.1118 4.692 4.692 4.710 4.692 4.745 569,966 4.7108 -0.49%
2016-08-23 0 8.120 8.100 8.120 8.080 8.160 88,000 712,780 8.0998 4.716 4.704 4.716 4.692 4.739 151,532 4.7038 -0.25%
2016-08-22 0 8.140 8.130 8.140 8.130 8.250 224,000 1,825,320 8.1488 4.727 4.721 4.727 4.721 4.791 385,717 4.7323 -1.09%
2016-08-19 0 8.230 8.220 8.230 8.160 8.300 193,000 1,589,460 8.2355 4.779 4.774 4.779 4.739 4.820 332,337 4.7827 -0.36%
2016-08-18 0 8.260 8.220 8.260 8.200 8.340 300,000 2,473,020 8.2434 4.797 4.774 4.797 4.762 4.843 516,586 4.7872 -0.36%
2016-08-17 0 8.290 8.260 8.310 8.170 8.350 525,000 4,343,870 8.2740 4.814 4.797 4.826 4.745 4.849 904,025 4.8050 0.61%
2016-08-16 0 8.240 8.230 8.240 8.190 8.270 242,000 1,994,790 8.2429 4.785 4.779 4.785 4.756 4.803 416,712 4.7870 0.61%
2016-08-15 0 8.190 8.190 8.210 8.140 8.230 485,930 3,972,001 8.1740 4.756 4.756 4.768 4.727 4.779 836,748 4.7469 0.61%
2016-08-12 0 8.140 8.130 8.140 8.100 8.170 254,000 2,065,960 8.1337 4.727 4.721 4.727 4.704 4.745 437,376 4.7235 0.62%
2016-08-11 0 8.090 8.090 8.100 8.050 8.160 357,000 2,887,910 8.0894 4.698 4.698 4.704 4.675 4.739 614,737 4.6978 0.12%
2016-08-10 0 8.080 8.080 8.100 8.060 8.170 337,000 2,727,520 8.0935 4.692 4.692 4.704 4.681 4.745 580,298 4.7002 -0.49%
2016-08-09 0 8.120 8.120 8.140 7.970 8.230 688,000 5,610,570 8.1549 4.716 4.716 4.727 4.628 4.779 1,184,703 4.7358 -1.46%
2016-08-08 0 8.240 8.230 8.260 8.140 8.390 611,629 5,045,907 8.2499 4.785 4.779 4.797 4.727 4.872 1,053,196 4.7910 -1.44%
2016-08-05 0 8.360 8.350 8.380 8.270 8.410 184,000 1,534,340 8.3388 4.855 4.849 4.867 4.803 4.884 316,839 4.8426 1.09%
2016-08-04 0 8.270 8.270 8.300 8.170 8.340 377,000 3,117,700 8.2698 4.803 4.803 4.820 4.745 4.843 649,176 4.8026 -0.24%
2016-08-03 0 8.290 8.290 8.370 8.270 8.450 271,930 2,264,605 8.3279 4.814 4.814 4.861 4.803 4.907 468,250 4.8363 -0.48%
2016-08-01 0 8.330 8.300 8.330 8.230 8.380 347,000 2,882,146 8.3059 4.838 4.820 4.838 4.779 4.867 597,517 4.8235 1.71%
2016-07-29 0 8.190 8.190 8.220 8.190 8.310 209,000 1,725,460 8.2558 4.756 4.756 4.774 4.756 4.826 359,888 4.7944 -1.44%
2016-07-28 0 8.310 8.250 8.310 8.160 8.310 250,000 2,064,670 8.2587 4.826 4.791 4.826 4.739 4.826 430,488 4.7961 0.85%
2016-07-27 0 8.240 8.240 8.280 8.240 8.300 124,000 1,024,430 8.2615 4.785 4.785 4.808 4.785 4.820 213,522 4.7978 -0.24%
2016-07-26 0 8.260 8.250 8.270 8.180 8.310 196,000 1,615,620 8.2430 4.797 4.791 4.803 4.750 4.826 337,503 4.7870 0.61%
2016-07-25 0 8.210 8.200 8.240 8.200 8.290 213,000 1,755,100 8.2399 4.768 4.762 4.785 4.762 4.814 366,776 4.7852 -0.73%
2016-07-22 0 8.270 8.270 8.290 8.240 8.380 170,000 1,411,500 8.3029 4.803 4.803 4.814 4.785 4.867 292,732 4.8218 -1.66%
2016-07-21 0 8.410 8.380 8.410 8.360 8.420 156,000 1,309,830 8.3963 4.884 4.867 4.884 4.855 4.890 268,624 4.8761 0.36%
2016-07-20 0 8.380 8.380 8.410 8.380 8.450 265,000 2,235,355 8.4353 4.867 4.867 4.884 4.867 4.907 456,317 4.8987 -0.83%
2016-07-19 0 8.450 8.410 8.450 8.320 8.480 298,000 2,508,160 8.4166 4.907 4.884 4.907 4.832 4.925 513,142 4.8879 1.20%
2016-07-18 0 8.350 8.350 8.390 8.300 8.450 215,000 1,799,040 8.3676 4.849 4.849 4.872 4.820 4.907 370,220 4.8594 -0.36%
2016-07-15 0 8.380 8.350 8.380 8.320 8.400 324,052 2,712,705 8.3712 4.867 4.849 4.867 4.832 4.878 558,002 4.8615 0.36%
2016-07-14 0 8.350 8.340 8.350 8.290 8.350 153,000 1,272,753 8.3186 4.849 4.843 4.849 4.814 4.849 263,459 4.8309 0.24%
2016-07-13 0 8.330 8.280 8.340 8.250 8.360 188,442 1,565,331 8.3067 4.838 4.808 4.843 4.791 4.855 324,488 4.8240 1.34%
2016-07-12 0 8.220 8.190 8.220 8.010 8.280 1,322,000 10,853,379 8.2098 4.774 4.756 4.774 4.652 4.808 2,276,420 4.7677 0.49%
2016-07-11 0 8.180 8.160 8.180 8.150 8.380 504,000 4,144,660 8.2235 4.750 4.739 4.750 4.733 4.867 867,864 4.7757 -0.85%
2016-07-08 0 8.250 8.220 8.250 8.200 8.360 2,194,000 18,123,600 8.2605 4.791 4.774 4.791 4.762 4.855 3,777,962 4.7972 -0.48%
2016-07-07 0 8.290 8.280 8.290 8.270 8.410 243,000 2,019,520 8.3108 4.814 4.808 4.814 4.803 4.884 418,434 4.8264 -0.84%
2016-07-06 0 8.360 8.310 8.370 8.220 8.360 89,000 737,590 8.2875 4.855 4.826 4.861 4.774 4.855 153,254 4.8129 -0.95%
2016-07-05 0 8.440 8.420 8.450 8.410 8.560 176,000 1,493,640 8.4866 4.901 4.890 4.907 4.884 4.971 303,064 4.9285 -0.47%
2016-07-04 0 8.480 8.460 8.500 8.450 8.540 383,000 3,253,990 8.4961 4.925 4.913 4.936 4.907 4.959 659,508 4.9340 0.00%
2016-06-30 0 8.480 8.460 8.480 8.430 8.590 220,000 1,864,050 8.4730 4.925 4.913 4.925 4.896 4.989 378,829 4.9206 0.00%
2016-06-29 0 8.480 8.400 8.410 8.360 8.500 643,000 5,411,180 8.4155 4.925 4.878 4.884 4.855 4.936 1,107,215 4.8872 1.31%
2016-06-28 0 8.370 8.340 8.350 8.170 8.420 285,000 2,379,780 8.3501 4.861 4.843 4.849 4.745 4.890 490,756 4.8492 0.24%
2016-06-27 0 8.350 8.340 8.360 8.220 8.480 1,131,000 9,457,155 8.3618 4.849 4.843 4.855 4.774 4.925 1,947,527 4.8560 -0.36%
2016-06-24 0 8.380 8.350 8.390 8.260 8.520 354,000 2,959,105 8.3591 4.867 4.849 4.872 4.797 4.948 609,571 4.8544 -0.36%
2016-06-23 0 8.410 8.410 8.430 8.350 8.570 583,000 4,915,180 8.4308 4.884 4.884 4.896 4.849 4.977 1,003,898 4.8961 -0.83%
2016-06-22 0 8.480 8.460 8.480 8.390 8.540 337,000 2,854,430 8.4701 4.925 4.913 4.925 4.872 4.959 580,298 4.9189 1.44%
2016-06-21 0 8.360 8.330 8.360 8.180 8.370 505,000 4,195,880 8.3087 4.855 4.838 4.855 4.750 4.861 869,586 4.8251 0.24%
2016-06-20 0 8.340 8.340 8.390 8.010 8.390 864,000 7,182,330 8.3129 4.843 4.843 4.872 4.652 4.872 1,487,766 4.8276 1.34%
2016-06-17 0 8.230 8.170 8.240 8.010 8.270 940,000 7,693,970 8.1851 4.779 4.745 4.785 4.652 4.803 1,618,635 4.7534 1.60%
2016-06-16 0 8.100 8.080 8.100 7.800 8.260 500,792 4,048,042 8.0833 4.704 4.692 4.704 4.530 4.797 862,340 4.6943 -0.25%
2016-06-15 0 8.120 8.120 8.130 8.040 8.170 452,000 3,664,050 8.1063 4.716 4.716 4.721 4.669 4.745 778,322 4.7076 -0.12%
2016-06-14 0 8.130 8.110 8.160 8.090 8.180 216,000 1,753,238 8.1168 4.721 4.710 4.739 4.698 4.750 371,942 4.7137 0.12%
2016-06-13 0 8.120 8.100 8.140 7.810 8.140 625,000 5,043,650 8.0698 4.716 4.704 4.727 4.536 4.727 1,076,220 4.6864 2.53%
2016-06-10 0 7.920 7.900 7.950 7.900 8.250 178,000 1,425,290 8.0072 4.599 4.588 4.617 4.588 4.791 306,507 4.6501 -3.06%
2016-06-08 0 8.170 8.130 8.140 8.140 8.360 160,000 1,312,475 8.2030 4.745 4.721 4.727 4.727 4.855 275,512 4.7638 -2.27%
2016-06-07 0 8.360 8.310 8.360 8.190 8.360 162,000 1,350,013 8.3334 4.855 4.826 4.855 4.756 4.855 278,956 4.8395 0.84%
2016-06-06 0 8.290 8.280 8.290 8.140 8.350 501,000 4,145,925 8.2753 4.814 4.808 4.814 4.727 4.849 862,698 4.8058 1.72%
2016-06-03 0 8.150 8.150 8.180 8.030 8.330 267,371 2,184,618 8.1707 4.733 4.733 4.750 4.663 4.838 460,400 4.7450 -0.24%
2016-06-02 0 8.170 8.130 8.180 8.050 8.280 581,000 4,751,280 8.1778 4.745 4.721 4.750 4.675 4.808 1,000,454 4.7491 -0.93%
2016-06-01 0 8.390 8.370 8.420 8.270 8.430 350,000 2,923,220 8.3521 4.789 4.778 4.806 4.721 4.812 613,163 4.7674 1.45%
2016-05-31 0 8.270 8.260 8.370 8.200 8.380 845,000 7,023,880 8.3123 4.721 4.715 4.778 4.681 4.783 1,480,351 4.7447 0.49%
2016-05-30 0 8.230 8.220 8.250 8.090 8.320 2,154,000 17,689,510 8.2124 4.698 4.692 4.709 4.618 4.749 3,773,581 4.6877 0.24%
2016-05-27 0 8.210 8.200 8.210 8.090 8.270 2,611,000 21,206,145 8.1218 4.686 4.681 4.686 4.618 4.721 4,574,197 4.6360 1.36%
2016-05-26 0 8.100 8.080 8.100 8.080 8.150 244,000 1,976,070 8.0986 4.624 4.612 4.624 4.612 4.652 427,462 4.6228 -0.49%
2016-05-25 0 8.140 8.100 8.150 8.090 8.180 256,000 2,078,245 8.1181 4.646 4.624 4.652 4.618 4.669 448,485 4.6339 0.74%
2016-05-24 0 8.080 8.050 8.080 7.920 8.090 392,000 3,152,720 8.0427 4.612 4.595 4.612 4.521 4.618 686,743 4.5908 0.87%
2016-05-23 0 8.010 8.000 8.010 7.920 8.020 335,000 2,665,620 7.9571 4.572 4.566 4.572 4.521 4.578 586,885 4.5420 1.14%
2016-05-20 0 7.920 7.920 7.930 7.880 7.960 86,000 681,100 7.9198 4.521 4.521 4.527 4.498 4.544 150,663 4.5207 -0.13%
2016-05-19 0 7.930 7.930 7.960 7.860 8.110 243,000 1,937,635 7.9738 4.527 4.527 4.544 4.487 4.629 425,710 4.5515 0.89%
2016-05-18 0 7.860 7.850 7.870 7.840 8.000 503,311 3,974,488 7.8967 4.487 4.481 4.492 4.475 4.566 881,748 4.5075 -2.48%
2016-05-17 0 8.060 8.050 8.080 7.980 8.080 160,000 1,285,730 8.0358 4.601 4.595 4.612 4.555 4.612 280,303 4.5869 0.75%
2016-05-16 0 8.000 7.980 8.020 7.960 8.210 452,000 3,639,695 8.0524 4.566 4.555 4.578 4.544 4.686 791,856 4.5964 -1.96%
2016-05-13 0 8.160 8.160 8.170 8.160 8.290 432,000 3,543,680 8.2030 4.658 4.658 4.664 4.658 4.732 756,819 4.6823 -1.21%
2016-05-12 0 8.260 8.260 8.280 8.160 8.280 332,962 2,738,617 8.2250 4.715 4.715 4.726 4.658 4.726 583,314 4.6949 0.98%
2016-05-11 0 8.180 8.180 8.210 8.150 8.290 511,000 4,198,330 8.2159 4.669 4.669 4.686 4.652 4.732 895,218 4.6897 -1.21%
2016-05-10 0 8.280 8.280 8.310 8.220 8.430 564,000 4,685,520 8.3077 4.726 4.726 4.743 4.692 4.812 988,069 4.7421 -2.13%
2016-05-09 0 8.460 8.440 8.460 8.430 8.610 122,000 1,035,480 8.4875 4.829 4.818 4.829 4.812 4.915 213,731 4.8448 -0.24%
2016-05-06 0 8.480 8.480 8.490 8.470 8.760 466,000 4,012,660 8.6109 4.840 4.840 4.846 4.835 5.000 816,383 4.9152 -3.42%
2016-05-05 0 8.780 8.780 8.800 8.700 8.880 416,000 3,660,420 8.7991 5.012 5.012 5.023 4.966 5.069 728,788 5.0226 0.57%
2016-05-04 0 8.730 8.710 8.740 8.700 8.900 477,000 4,188,250 8.7804 4.983 4.972 4.989 4.966 5.080 835,654 5.0119 -1.47%
2016-05-03 0 8.860 8.860 8.890 8.860 8.970 188,375 1,677,042 8.9027 5.057 5.057 5.075 5.057 5.120 330,013 5.0817 -0.34%
2016-04-29 0 8.890 8.890 8.960 8.800 8.950 153,000 1,358,830 8.8812 5.075 5.075 5.114 5.023 5.109 268,040 5.0695 -0.11%
2016-04-28 0 8.900 8.880 9.010 8.890 9.090 370,000 3,318,990 8.9702 5.080 5.069 5.143 5.075 5.189 648,201 5.1203 -1.11%
2016-04-27 0 9.000 9.000 9.010 8.870 9.010 451,000 4,057,020 8.9956 5.137 5.137 5.143 5.063 5.143 790,105 5.1348 0.45%
2016-04-26 0 8.960 8.890 8.960 8.880 9.050 335,611 2,999,200 8.9365 5.114 5.075 5.114 5.069 5.166 587,955 5.1011 0.00%
2016-04-25 0 8.960 8.950 8.990 8.950 9.040 184,000 1,657,090 9.0059 5.114 5.109 5.132 5.109 5.160 322,349 5.1407 0.22%
2016-04-22 0 8.940 8.940 8.980 8.880 9.010 204,000 1,825,820 8.9501 5.103 5.103 5.126 5.069 5.143 357,387 5.1088 -0.11%
2016-04-21 0 8.950 8.950 9.020 8.900 9.020 387,000 3,471,837 8.9712 5.109 5.109 5.149 5.080 5.149 677,983 5.1208 0.67%
2016-04-20 0 8.890 8.890 8.910 8.890 9.050 473,000 4,231,680 8.9465 5.075 5.075 5.086 5.075 5.166 828,646 5.1067 -1.66%
2016-04-19 0 9.040 9.000 9.040 8.960 9.090 428,000 3,853,850 9.0043 5.160 5.137 5.160 5.114 5.189 749,811 5.1398 0.89%
2016-04-18 0 8.960 8.960 9.020 8.960 9.050 463,000 4,170,000 9.0065 5.114 5.114 5.149 5.114 5.166 811,127 5.1410 -1.43%
2016-04-15 0 9.090 9.040 9.090 9.040 9.120 406,000 3,684,285 9.0746 5.189 5.160 5.189 5.160 5.206 711,269 5.1799 0.55%
2016-04-14 0 9.040 9.030 9.040 9.030 9.160 871,000 7,922,105 9.0954 5.160 5.154 5.160 5.154 5.229 1,525,900 5.1918 -0.88%
2016-04-13 0 9.120 9.120 9.130 9.050 9.180 851,000 7,763,470 9.1228 5.206 5.206 5.212 5.166 5.240 1,490,862 5.2074 0.66%
2016-04-12 0 9.060 9.050 9.060 8.940 9.130 305,000 2,762,490 9.0573 5.172 5.166 5.172 5.103 5.212 534,328 5.1700 0.22%
2016-04-11 0 9.040 9.030 9.080 8.890 9.180 310,000 2,818,530 9.0920 5.160 5.154 5.183 5.075 5.240 543,087 5.1898 0.67%
2016-04-08 0 8.980 8.920 8.990 8.850 9.010 599,000 5,334,477 8.9056 5.126 5.092 5.132 5.052 5.143 1,049,385 5.0834 0.67%
2016-04-07 0 8.920 8.880 8.960 8.770 8.980 467,000 4,139,930 8.8649 5.092 5.069 5.114 5.006 5.126 818,135 5.0602 1.83%
2016-04-06 0 8.760 8.750 8.790 8.710 8.950 676,012 5,998,225 8.8730 5.000 4.995 5.017 4.972 5.109 1,184,302 5.0648 -1.13%
2016-04-05 0 8.860 8.860 8.880 8.700 9.180 869,000 7,715,210 8.8783 5.057 5.057 5.069 4.966 5.240 1,522,397 5.0678 -1.56%
2016-04-01 0 9.000 8.990 9.000 8.990 9.370 677,000 6,153,235 9.0890 5.137 5.132 5.137 5.132 5.348 1,186,033 5.1881 -3.74%
2016-03-31 0 9.350 9.310 9.350 9.210 9.430 381,000 3,550,500 9.3189 5.337 5.314 5.337 5.257 5.383 667,472 5.3193 -0.64%
2016-03-30 1 9.410 9.380 9.410 9.350 9.450 115,000 1,081,370 9.4032 5.371 5.354 5.371 5.337 5.394 201,468 5.3675 0.75%
2016-03-29 0 9.340 9.300 9.380 9.200 9.380 416,000 3,871,615 9.3068 5.331 5.309 5.354 5.251 5.354 728,788 5.3124 0.76%
2016-03-24 0 9.270 9.230 9.320 9.190 9.420 369,000 3,444,045 9.3335 5.291 5.269 5.320 5.246 5.377 646,449 5.3276 -0.43%
2016-03-23 0 9.310 9.220 9.310 9.210 9.490 265,000 2,484,075 9.3739 5.314 5.263 5.314 5.257 5.417 464,252 5.3507 -0.96%
2016-03-22 0 9.400 9.390 9.420 9.390 9.540 430,000 4,069,430 9.4638 5.366 5.360 5.377 5.360 5.446 753,315 5.4020 0.11%
2016-03-21 0 9.390 9.380 9.390 9.200 9.460 442,000 4,145,360 9.3786 5.360 5.354 5.360 5.251 5.400 774,338 5.3534 1.51%
2016-03-18 0 9.250 9.230 9.260 9.100 9.320 305,600 2,820,884 9.2306 5.280 5.269 5.286 5.194 5.320 535,379 5.2689 1.31%
2016-03-17 0 9.130 9.130 9.220 9.100 9.290 272,306 2,498,681 9.1760 5.212 5.212 5.263 5.194 5.303 477,051 5.2378 0.44%
2016-03-16 0 9.090 9.070 9.140 9.010 9.300 438,000 4,010,008 9.1553 5.189 5.177 5.217 5.143 5.309 767,330 5.2259 -2.78%
2016-03-15 0 9.350 9.280 9.350 9.260 9.420 133,000 1,242,981 9.3457 5.337 5.297 5.337 5.286 5.377 233,002 5.3346 -0.32%
2016-03-14 0 9.380 9.380 9.390 9.130 9.490 324,894 3,049,209 9.3852 5.354 5.354 5.360 5.212 5.417 569,180 5.3572 0.54%
2016-03-11 0 9.330 9.220 9.340 9.100 9.330 166,000 1,534,510 9.2440 5.326 5.263 5.331 5.194 5.326 290,815 5.2766 2.53%
2016-03-10 0 9.100 9.100 9.160 9.100 9.410 144,000 1,331,090 9.2437 5.194 5.194 5.229 5.194 5.371 252,273 5.2764 -2.67%
2016-03-09 0 9.350 9.260 9.360 9.260 9.420 245,800 2,293,470 9.3306 5.337 5.286 5.343 5.286 5.377 430,616 5.3260 -0.53%
2016-03-08 0 9.400 9.400 9.440 9.290 9.430 213,000 1,998,865 9.3843 5.366 5.366 5.388 5.303 5.383 373,154 5.3567 1.18%
2016-03-07 0 9.290 9.270 9.290 9.270 9.500 315,000 2,960,000 9.3968 5.303 5.291 5.303 5.291 5.423 551,847 5.3638 -1.69%
2016-03-04 0 9.450 9.370 9.460 9.260 9.460 306,000 2,865,580 9.3646 5.394 5.348 5.400 5.286 5.400 536,080 5.3454 1.29%
2016-03-03 0 9.330 9.260 9.330 9.210 9.450 265,400 2,486,470 9.3688 5.326 5.286 5.326 5.257 5.394 464,953 5.3478 -0.53%
2016-03-02 0 9.380 9.380 9.440 9.270 9.480 534,000 5,017,550 9.3962 5.354 5.354 5.388 5.291 5.411 935,512 5.3634 0.32%
2016-03-01 0 9.350 9.350 9.420 9.140 9.490 126,000 1,177,887 9.3483 5.337 5.337 5.377 5.217 5.417 220,739 5.3361 1.85%
2016-02-29 0 9.180 9.170 9.250 9.120 9.470 327,000 3,025,930 9.2536 5.240 5.234 5.280 5.206 5.406 572,870 5.2821 -2.03%
2016-02-26 0 9.370 9.360 9.580 9.310 9.830 280,000 2,659,800 9.4993 5.348 5.343 5.468 5.314 5.611 490,531 5.4223 1.85%
2016-02-25 0 9.200 9.190 9.200 9.060 9.440 191,000 1,757,385 9.2010 5.251 5.246 5.251 5.172 5.388 334,612 5.2520 -0.76%
2016-02-24 0 9.270 9.250 9.320 9.160 9.450 201,000 1,873,875 9.3228 5.291 5.280 5.320 5.229 5.394 352,131 5.3215 -1.90%
2016-02-23 0 9.450 9.450 9.540 9.410 9.750 444,000 4,238,975 9.5472 5.394 5.394 5.446 5.371 5.565 777,841 5.4497 -1.87%
2016-02-22 0 9.630 9.570 9.650 9.510 9.650 240,000 2,302,390 9.5933 5.497 5.463 5.508 5.428 5.508 420,455 5.4760 1.26%
2016-02-19 0 9.510 9.470 9.510 9.250 9.520 42,000 394,970 9.4040 5.428 5.406 5.428 5.280 5.434 73,580 5.3679 0.63%
2016-02-18 0 9.450 9.440 9.500 9.270 9.510 345,000 3,262,085 9.4553 5.394 5.388 5.423 5.291 5.428 604,404 5.3972 1.83%
2016-02-17 0 9.280 9.200 9.280 9.140 9.300 291,000 2,689,920 9.2437 5.297 5.251 5.297 5.217 5.309 509,801 5.2764 2.20%
2016-02-16 0 9.080 9.060 9.120 9.040 9.280 558,000 5,099,625 9.1391 5.183 5.172 5.206 5.160 5.297 977,557 5.2167 1.00%
2016-02-15 0 8.990 8.950 9.000 8.890 9.070 719,000 6,473,035 9.0028 5.132 5.109 5.137 5.075 5.177 1,259,612 5.1389 2.39%
2016-02-12 0 8.780 8.770 8.800 8.510 8.830 359,000 3,150,530 8.7758 5.012 5.006 5.023 4.858 5.040 628,930 5.0093 -0.90%
2016-02-11 0 8.860 8.820 8.860 8.710 9.040 513,681 4,535,635 8.8297 5.057 5.035 5.057 4.972 5.160 899,915 5.0401 -2.21%
2016-02-05 0 9.060 9.050 9.100 9.010 9.120 360,652 3,275,714 9.0828 5.172 5.166 5.194 5.143 5.206 631,824 5.1845 -0.22%
2016-02-04 0 9.080 8.980 9.080 9.030 9.190 278,000 2,528,470 9.0952 5.183 5.126 5.183 5.154 5.246 487,027 5.1916 2.95%
2016-02-03 0 8.820 8.820 8.850 8.780 9.000 481,190 4,247,071 8.8262 5.035 5.035 5.052 5.012 5.137 842,994 5.0381 -2.65%
2016-02-02 0 9.060 9.030 9.040 9.020 9.190 914,988 8,306,321 9.0781 5.172 5.154 5.160 5.149 5.246 1,602,963 5.1819 0.00%
2016-02-01 0 9.060 9.030 9.070 8.880 9.090 476,000 4,285,470 9.0031 5.172 5.154 5.177 5.069 5.189 833,902 5.1391 2.37%
2016-01-29 0 8.850 8.840 8.880 8.820 8.930 728,000 6,453,660 8.8649 5.052 5.046 5.069 5.035 5.097 1,275,379 5.0602 -0.23%
2016-01-28 0 8.870 8.780 8.870 8.740 8.930 178,598 1,577,848 8.8346 5.063 5.012 5.063 4.989 5.097 312,885 5.0429 0.91%
2016-01-27 0 8.790 8.730 8.790 8.710 8.940 334,000 2,935,455 8.7888 5.017 4.983 5.017 4.972 5.103 585,133 5.0167 0.92%
2016-01-26 0 8.710 8.700 8.740 8.710 8.940 518,000 4,564,580 8.8119 4.972 4.966 4.989 4.972 5.103 907,482 5.0299 -3.65%
2016-01-25 0 9.040 8.940 9.040 8.810 9.100 412,000 3,688,720 8.9532 5.160 5.103 5.160 5.029 5.194 721,781 5.1106 2.49%
2016-01-22 0 8.820 8.760 8.830 8.590 8.840 670,000 5,847,685 8.7279 5.035 5.000 5.040 4.903 5.046 1,173,770 4.9820 3.16%
2016-01-21 0 8.550 8.480 8.560 8.460 8.770 939,000 8,074,980 8.5996 4.880 4.840 4.886 4.829 5.006 1,645,029 4.9087 0.59%
2016-01-20 0 8.500 8.460 8.500 8.430 8.700 613,000 5,247,395 8.5602 4.852 4.829 4.852 4.812 4.966 1,073,912 4.8862 -2.52%
2016-01-19 0 8.720 8.690 8.720 8.570 8.850 816,000 7,048,490 8.6379 4.977 4.960 4.977 4.892 5.052 1,429,546 4.9306 1.40%
2016-01-18 0 8.600 8.580 8.600 8.580 8.740 822,000 7,103,755 8.6420 4.909 4.898 4.909 4.898 4.989 1,440,058 4.9330 -2.05%
2016-01-15 0 8.780 8.770 8.850 8.780 9.060 437,000 3,879,199 8.8769 5.012 5.006 5.052 5.012 5.172 765,578 5.0670 -2.77%
2016-01-14 0 9.030 8.960 9.030 8.760 9.040 399,000 3,546,300 8.8880 5.154 5.114 5.154 5.000 5.160 699,006 5.0733 -0.22%
2016-01-13 0 9.050 8.990 9.080 8.960 9.250 270,000 2,453,560 9.0873 5.166 5.132 5.183 5.114 5.280 473,012 5.1871 0.11%
2016-01-12 0 9.040 8.950 9.040 8.930 9.400 670,000 6,063,640 9.0502 5.160 5.109 5.160 5.097 5.366 1,173,770 5.1660 0.78%
2016-01-11 0 8.970 8.960 8.990 8.860 9.360 576,586 5,230,848 9.0721 5.120 5.114 5.132 5.057 5.343 1,010,118 5.1785 -3.55%
2016-01-08 0 9.300 9.290 9.300 9.170 9.470 783,919 7,298,116 9.3098 5.309 5.303 5.309 5.234 5.406 1,373,344 5.3141 0.54%
2016-01-07 0 9.250 9.200 9.270 9.030 9.550 662,586 6,127,070 9.2472 5.280 5.251 5.291 5.154 5.451 1,160,781 5.2784 -4.15%
2016-01-06 0 9.650 9.650 9.700 9.590 9.820 581,000 5,630,600 9.6912 5.508 5.508 5.537 5.474 5.605 1,017,851 5.5319 0.52%
2016-01-05 0 9.600 9.570 9.600 9.500 9.650 399,000 3,822,530 9.5803 5.480 5.463 5.480 5.423 5.508 699,006 5.4685 -0.31%
2016-01-04 0 9.630 9.620 9.660 9.570 9.940 537,427 5,239,578 9.7494 5.497 5.491 5.514 5.463 5.674 941,516 5.5650 -2.53%
2015-12-31 0 9.880 9.860 9.900 9.880 9.940 33,995 336,651 9.9030 5.640 5.628 5.651 5.640 5.674 59,556 5.6527 -0.70%
2015-12-30 0 9.950 9.890 9.950 9.880 10.00 272,000 2,706,100 9.9489 5.680 5.645 5.680 5.640 5.708 476,515 5.6789 0.51%
2015-12-29 0 9.900 9.870 9.900 9.860 9.900 302,000 2,985,600 9.8861 5.651 5.634 5.651 5.628 5.651 529,072 5.6431 0.20%
2015-12-28 0 9.880 9.850 9.880 9.850 9.940 376,000 3,723,170 9.9020 5.640 5.622 5.640 5.622 5.674 658,712 5.6522 -0.80%
2015-12-24 0 9.960 9.930 10.00 9.920 10.04 53,000 530,370 10.007 5.685 5.668 5.708 5.662 5.731 92,850 5.7121 0.91%
2015-12-23 0 9.870 9.860 9.960 9.810 10.00 488,000 4,844,120 9.9265 5.634 5.628 5.685 5.600 5.708 854,925 5.6661 0.71%
2015-12-22 0 9.800 9.790 9.820 9.620 9.950 440,000 4,338,290 9.8598 5.594 5.588 5.605 5.491 5.680 770,834 5.6280 -0.81%
2015-12-21 0 9.880 9.880 9.950 9.690 9.980 253,000 2,504,740 9.9002 5.640 5.640 5.680 5.531 5.697 443,229 5.6511 0.51%
2015-12-18 0 9.830 9.780 9.890 9.630 9.900 658,461 6,472,750 9.8301 5.611 5.583 5.645 5.497 5.651 1,153,554 5.6111 -0.91%
2015-12-17 0 9.920 9.880 9.950 9.720 10.06 567,000 5,621,200 9.9139 5.662 5.640 5.680 5.548 5.742 993,324 5.6590 2.48%
2015-12-16 0 9.680 9.660 9.680 9.590 9.740 257,000 2,483,705 9.6642 5.525 5.514 5.525 5.474 5.560 450,237 5.5164 2.11%
2015-12-15 0 9.480 9.470 9.490 9.210 9.780 795,600 7,605,210 9.5591 5.411 5.406 5.417 5.257 5.583 1,393,808 5.4564 3.27%
2015-12-14 0 9.180 9.160 9.260 9.160 9.580 2,040,427 18,943,379 9.2840 5.240 5.229 5.286 5.229 5.468 3,574,613 5.2994 -4.87%
2015-12-11 0 9.650 9.640 9.720 9.630 9.840 920,000 8,961,395 9.7406 5.508 5.503 5.548 5.497 5.617 1,611,743 5.5601 -1.23%
2015-12-10 0 9.770 9.720 9.770 9.620 10.00 474,000 4,618,595 9.7439 5.577 5.548 5.577 5.491 5.708 830,398 5.5619 0.31%
2015-12-09 0 9.740 9.730 9.760 9.700 9.950 367,000 3,595,310 9.7965 5.560 5.554 5.571 5.537 5.680 642,945 5.5919 -2.11%
2015-12-08 0 9.950 9.920 9.960 9.920 10.04 416,000 4,145,840 9.9660 5.680 5.662 5.685 5.662 5.731 728,788 5.6887 -2.07%
2015-12-07 0 10.16 10.10 10.18 10.08 10.30 186,000 1,887,610 10.148 5.799 5.765 5.811 5.754 5.879 325,852 5.7928 0.00%
2015-12-04 0 10.16 10.10 10.16 10.10 10.38 434,000 4,414,300 10.171 5.799 5.765 5.799 5.765 5.925 760,322 5.8058 -0.78%
2015-12-03 0 10.24 10.18 10.24 10.14 10.24 224,000 2,284,054 10.197 5.845 5.811 5.845 5.788 5.845 392,424 5.8204 -0.39%
2015-12-02 0 10.28 10.26 10.28 10.18 10.32 410,000 4,203,130 10.252 5.868 5.857 5.868 5.811 5.891 718,277 5.8517 0.39%
2015-12-01 0 10.24 10.12 10.26 10.04 10.30 1,253,000 12,683,410 10.122 5.845 5.777 5.857 5.731 5.879 2,195,124 5.7780 1.39%
2015-11-30 0 10.10 10.10 10.14 10.06 10.20 714,000 7,216,890 10.108 5.765 5.765 5.788 5.742 5.822 1,250,853 5.7696 0.00%
2015-11-27 0 10.10 10.04 10.12 10.00 10.42 945,000 9,689,920 10.254 5.765 5.731 5.777 5.708 5.948 1,655,541 5.8530 -2.51%
2015-11-26 0 10.36 10.32 10.38 10.30 10.58 321,000 3,353,260 10.446 5.914 5.891 5.925 5.879 6.039 562,358 5.9629 0.19%
2015-11-25 0 10.34 10.34 10.36 10.34 10.46 278,000 2,880,430 10.361 5.902 5.902 5.914 5.902 5.971 487,027 5.9143 -0.96%
2015-11-24 0 10.44 10.36 10.44 10.30 10.44 397,000 4,120,260 10.378 5.959 5.914 5.959 5.879 5.959 695,502 5.9242 0.77%
2015-11-23 0 10.36 10.34 10.36 10.28 10.40 347,000 3,585,230 10.332 5.914 5.902 5.914 5.868 5.936 607,907 5.8977 0.39%
2015-11-20 0 10.32 10.30 10.32 10.22 10.34 427,000 4,396,110 10.295 5.891 5.879 5.891 5.834 5.902 748,059 5.8767 0.19%
2015-11-19 0 10.30 10.26 10.30 10.16 10.32 465,000 4,773,930 10.267 5.879 5.857 5.879 5.799 5.891 814,631 5.8602 1.38%
2015-11-18 0 10.16 10.14 10.16 10.10 10.24 228,000 2,317,580 10.165 5.799 5.788 5.799 5.765 5.845 399,432 5.8022 0.20%
2015-11-17 0 10.14 10.12 10.14 10.12 10.34 316,000 3,224,740 10.205 5.788 5.777 5.788 5.777 5.902 553,599 5.8250 0.00%
2015-11-16 0 10.14 10.12 10.14 9.980 10.28 491,000 4,978,380 10.139 5.788 5.777 5.788 5.697 5.868 860,180 5.7876 -0.78%
2015-11-13 0 10.22 10.20 10.24 10.20 10.34 489,000 5,023,030 10.272 5.834 5.822 5.845 5.822 5.902 856,677 5.8634 -1.54%
2015-11-12 0 10.38 10.32 10.38 10.18 10.48 539,000 5,528,520 10.257 5.925 5.891 5.925 5.811 5.982 944,271 5.8548 2.17%
2015-11-11 0 10.16 10.14 10.16 10.12 10.30 134,000 1,365,450 10.190 5.799 5.788 5.799 5.777 5.879 234,754 5.8165 0.00%
2015-11-10 0 10.16 10.08 10.16 10.12 10.34 498,000 5,082,160 10.205 5.799 5.754 5.799 5.777 5.902 872,444 5.8252 -1.55%
2015-11-09 0 10.32 10.24 10.30 10.18 10.36 861,176 8,830,634 10.254 5.891 5.845 5.879 5.811 5.914 1,508,690 5.8532 0.58%
2015-11-06 0 10.26 10.18 10.30 10.18 10.46 896,000 9,262,080 10.337 5.857 5.811 5.879 5.811 5.971 1,569,698 5.9005 -1.35%
2015-11-05 0 10.40 10.32 10.40 10.24 10.40 597,000 6,165,400 10.327 5.936 5.891 5.936 5.845 5.936 1,045,881 5.8949 1.17%
2015-11-04 0 10.28 10.20 10.28 10.10 10.30 800,988 8,178,679 10.211 5.868 5.822 5.868 5.765 5.879 1,403,247 5.8284 1.98%
2015-11-03 0 10.08 10.04 10.08 9.870 10.22 932,988 9,345,189 10.016 5.754 5.731 5.754 5.634 5.834 1,634,497 5.7175 0.60%
2015-11-02 0 10.02 9.980 10.02 9.910 10.18 690,000 6,909,738 10.014 5.720 5.697 5.720 5.657 5.811 1,208,807 5.7162 -0.60%
2015-10-30 0 10.08 10.04 10.08 9.960 10.24 474,000 4,775,940 10.076 5.754 5.731 5.754 5.685 5.845 830,398 5.7514 -0.20%
2015-10-29 0 10.10 10.10 10.12 10.04 10.22 545,000 5,512,060 10.114 5.765 5.765 5.777 5.731 5.834 954,783 5.7731 0.20%
2015-10-28 0 10.08 10.06 10.10 10.02 10.26 659,000 6,657,720 10.103 5.754 5.742 5.765 5.720 5.857 1,154,499 5.7668 -1.56%
2015-10-27 0 10.24 10.18 10.24 10.16 10.40 752,000 7,701,830 10.242 5.845 5.811 5.845 5.799 5.936 1,317,425 5.8461 -0.78%
2015-10-26 0 10.32 10.30 10.36 10.02 10.46 1,149,000 11,881,114 10.340 5.891 5.879 5.914 5.720 5.971 2,012,927 5.9024 0.00%
2015-10-23 0 10.32 10.28 10.32 10.20 10.38 699,000 7,191,120 10.288 5.891 5.868 5.891 5.822 5.925 1,224,574 5.8723 1.78%
2015-10-22 0 10.14 10.14 10.18 9.980 10.34 547,000 5,537,540 10.123 5.788 5.788 5.811 5.697 5.902 958,286 5.7786 -0.78%
2015-10-20 0 10.22 10.20 10.22 10.06 10.34 924,000 9,433,110 10.209 5.834 5.822 5.834 5.742 5.902 1,618,751 5.8274 -0.39%
2015-10-19 0 10.26 10.24 10.28 10.20 10.38 520,000 5,332,452 10.255 5.857 5.845 5.868 5.822 5.925 910,985 5.8535 -0.19%
2015-10-16 0 10.28 10.20 10.30 10.00 10.50 3,830,000 39,085,484 10.205 5.868 5.822 5.879 5.708 5.994 6,709,757 5.8252 2.80%
2015-10-15 0 10.00 9.970 10.02 9.710 10.04 726,746 7,188,450 9.8913 5.708 5.691 5.720 5.543 5.731 1,273,183 5.6460 2.04%
2015-10-14 0 9.800 9.730 9.810 9.690 9.870 326,000 3,186,210 9.7737 5.594 5.554 5.600 5.531 5.634 571,118 5.5789 0.31%
2015-10-13 0 9.770 9.770 9.830 9.710 10.08 520,000 5,109,780 9.8265 5.577 5.577 5.611 5.543 5.754 910,985 5.6091 -1.18%
2015-10-12 0 10.02 10.02 10.04 10.00 10.28 1,023,000 10,295,500 10.064 5.643 5.643 5.655 5.632 5.790 1,816,370 5.6682 0.00%
2015-10-09 0 10.02 10.00 10.06 9.780 10.08 1,093,000 10,886,070 9.9598 5.643 5.632 5.666 5.508 5.677 1,940,658 5.6095 2.66%
2015-10-08 0 9.760 9.670 9.760 9.610 9.840 1,137,000 11,023,815 9.6955 5.497 5.446 5.497 5.412 5.542 2,018,781 5.4606 0.41%
2015-10-07 0 9.720 9.680 9.720 9.410 9.750 958,000 9,241,311 9.6465 5.474 5.452 5.474 5.300 5.491 1,700,961 5.4330 2.64%
2015-10-06 0 9.470 9.390 9.480 9.280 9.750 786,000 7,488,500 9.5274 5.334 5.289 5.339 5.227 5.491 1,395,569 5.3659 0.00%
2015-10-05 0 9.470 9.450 9.470 9.380 9.650 439,000 4,159,260 9.4744 5.334 5.322 5.334 5.283 5.435 779,459 5.3361 0.74%
2015-10-02 0 9.400 9.360 9.400 8.960 9.480 584,995 5,480,023 9.3676 5.294 5.272 5.294 5.046 5.339 1,038,678 5.2760 4.91%
2015-09-30 0 8.960 8.960 9.000 8.930 9.170 689,000 6,203,510 9.0036 5.046 5.046 5.069 5.029 5.165 1,223,342 5.0710 -0.78%
2015-09-29 0 9.030 8.970 9.030 8.940 9.440 509,500 4,604,055 9.0364 5.086 5.052 5.086 5.035 5.317 904,634 5.0894 -4.75%
2015-09-25 0 9.480 9.420 9.520 9.360 9.560 304,000 2,864,750 9.4235 5.339 5.305 5.362 5.272 5.384 539,762 5.3074 1.28%
2015-09-24 0 9.360 9.300 9.360 9.250 9.480 669,000 6,233,040 9.3170 5.272 5.238 5.272 5.210 5.339 1,187,832 5.2474 0.97%
2015-09-23 0 9.270 9.250 9.270 9.180 9.650 454,000 4,231,450 9.3204 5.221 5.210 5.221 5.170 5.435 806,092 5.2493 -3.44%
2015-09-22 0 9.600 9.560 9.600 9.580 9.790 494,000 4,771,050 9.6580 5.407 5.384 5.407 5.396 5.514 877,113 5.4395 0.31%
2015-09-21 0 9.570 9.560 9.580 9.500 9.700 509,000 4,881,080 9.5895 5.390 5.384 5.396 5.351 5.463 903,746 5.4009 -1.95%
2015-09-18 0 9.760 9.670 9.760 9.600 9.880 629,314 6,110,375 9.7096 5.497 5.446 5.497 5.407 5.565 1,117,368 5.4685 1.46%
2015-09-17 0 9.620 9.580 9.620 9.530 9.810 556,000 5,372,390 9.6626 5.418 5.396 5.418 5.367 5.525 987,196 5.4421 -0.93%
2015-09-16 0 9.710 9.650 9.710 9.240 9.750 1,090,000 10,444,025 9.5817 5.469 5.435 5.469 5.204 5.491 1,935,331 5.3965 4.52%
2015-09-15 0 9.290 9.220 9.310 8.990 9.390 1,153,667 10,676,259 9.2542 5.232 5.193 5.243 5.063 5.289 2,048,374 5.2121 1.86%
2015-09-14 0 9.120 9.060 9.110 8.960 9.330 1,050,000 9,677,650 9.2168 5.136 5.103 5.131 5.046 5.255 1,864,310 5.1910 -0.76%
2015-09-11 0 9.190 9.190 9.260 9.150 9.350 778,000 7,191,750 9.2439 5.176 5.176 5.215 5.153 5.266 1,381,365 5.2063 0.44%
2015-09-10 0 9.150 9.060 9.160 9.060 9.390 1,231,000 11,334,680 9.2077 5.153 5.103 5.159 5.103 5.289 2,185,681 5.1859 -2.03%
2015-09-09 0 9.340 9.330 9.400 9.190 9.470 1,991,667 18,608,929 9.3434 5.260 5.255 5.294 5.176 5.334 3,536,271 5.2623 1.08%
2015-09-08 0 9.240 9.180 9.260 8.890 9.290 1,011,000 9,183,500 9.0836 5.204 5.170 5.215 5.007 5.232 1,795,064 5.1160 5.00%
2015-09-07 0 8.800 8.800 8.810 8.640 8.890 1,046,000 9,166,055 8.7630 4.956 4.956 4.962 4.866 5.007 1,857,208 4.9354 2.44%
2015-09-04 0 8.590 8.570 8.600 8.420 8.790 618,000 5,287,910 8.5565 4.838 4.827 4.844 4.742 4.951 1,097,279 4.8191 1.06%
2015-09-02 0 8.500 8.480 8.500 8.400 8.910 2,134,258 18,184,237 8.5202 4.787 4.776 4.787 4.731 5.018 3,789,446 4.7987 -2.97%
2015-09-01 0 8.760 8.720 8.760 8.720 9.080 563,000 4,977,373 8.8408 4.934 4.911 4.934 4.911 5.114 999,625 4.9792 -5.81%
2015-08-31 0 9.300 9.300 9.340 8.960 9.350 2,665,000 24,542,070 9.2090 5.238 5.238 5.260 5.046 5.266 4,731,796 5.1866 3.33%
2015-08-28 0 9.000 8.960 9.010 8.810 9.220 854,000 7,724,180 9.0447 5.069 5.046 5.075 4.962 5.193 1,516,305 5.0941 -0.88%
2015-08-27 0 9.080 9.080 9.090 8.740 9.100 1,176,900 10,472,194 8.8981 5.114 5.114 5.120 4.922 5.125 2,089,625 5.0115 4.01%
2015-08-26 0 8.730 8.720 8.740 8.450 8.900 1,441,000 12,473,260 8.6560 4.917 4.911 4.922 4.759 5.013 2,558,543 4.8751 -0.80%
2015-08-25 0 8.800 8.730 8.740 8.220 8.940 2,545,500 21,987,255 8.6377 4.956 4.917 4.922 4.630 5.035 4,519,620 4.8648 3.41%
2015-08-24 0 8.510 8.500 8.510 8.500 9.380 1,714,000 14,782,090 8.6243 4.793 4.787 4.793 4.787 5.283 3,043,264 4.8573 -7.50%
2015-08-21 0 9.200 9.200 9.260 9.100 9.330 880,000 8,117,040 9.2239 5.182 5.182 5.215 5.125 5.255 1,562,469 5.1950 -2.13%
2015-08-20 0 9.400 9.380 9.400 9.370 9.830 851,000 8,161,680 9.5907 5.294 5.283 5.294 5.277 5.536 1,510,979 5.4016 -5.24%
2015-08-19 0 9.920 9.880 9.930 9.760 9.930 526,000 5,193,050 9.8727 5.587 5.565 5.593 5.497 5.593 933,930 5.5604 0.92%
2015-08-18 0 9.830 9.760 9.830 9.700 10.10 431,000 4,234,990 9.8260 5.536 5.497 5.536 5.463 5.688 765,255 5.5341 -1.31%
2015-08-17 0 9.960 9.950 9.960 9.800 9.960 317,000 3,129,840 9.8733 5.610 5.604 5.610 5.519 5.610 562,844 5.5608 0.50%
2015-08-14 0 9.910 9.900 9.910 9.850 10.04 204,000 2,030,435 9.9531 5.581 5.576 5.581 5.548 5.655 362,209 5.6057 0.00%
2015-08-13 0 9.910 9.850 9.940 9.740 9.940 426,000 4,188,425 9.8320 5.581 5.548 5.598 5.486 5.598 756,377 5.5375 0.81%
2015-08-12 0 9.830 9.820 9.860 9.790 10.04 616,229 6,101,580 9.9015 5.536 5.531 5.553 5.514 5.655 1,094,135 5.5766 -2.48%
2015-08-11 0 10.08 10.08 10.12 10.08 10.30 332,000 3,387,740 10.204 5.677 5.677 5.700 5.677 5.801 589,477 5.7470 -0.40%
2015-08-10 0 10.12 10.12 10.18 9.940 10.22 338,000 3,419,590 10.117 5.700 5.700 5.733 5.598 5.756 600,130 5.6981 0.80%
2015-08-07 0 10.04 10.02 10.06 9.930 10.18 649,000 6,530,460 10.062 5.655 5.643 5.666 5.593 5.733 1,152,321 5.6672 0.60%
2015-08-06 0 9.980 9.980 10.02 9.860 10.08 218,000 2,174,175 9.9733 5.621 5.621 5.643 5.553 5.677 387,066 5.6171 -0.99%
2015-08-05 0 10.08 9.980 10.08 9.630 10.18 623,000 6,207,625 9.9641 5.677 5.621 5.677 5.424 5.733 1,106,157 5.6119 2.86%
2015-08-04 0 9.800 9.760 9.820 9.620 9.850 573,000 5,575,415 9.7302 5.519 5.497 5.531 5.418 5.548 1,017,380 5.4802 1.24%
2015-08-03 0 9.680 9.660 9.720 9.620 9.950 672,000 6,529,915 9.7171 5.452 5.441 5.474 5.418 5.604 1,193,158 5.4728 -2.22%
2015-07-31 0 9.900 9.860 9.900 9.850 10.02 744,000 7,388,230 9.9304 5.576 5.553 5.576 5.548 5.643 1,320,997 5.5929 -1.00%
2015-07-30 0 10.00 10.00 10.02 9.900 10.42 1,355,000 13,547,410 9.9981 5.632 5.632 5.643 5.576 5.869 2,405,847 5.6310 0.50%
2015-07-29 0 9.950 9.950 10.04 9.900 10.14 673,000 6,728,480 9.9977 5.604 5.604 5.655 5.576 5.711 1,194,934 5.6308 0.71%
2015-07-28 0 9.880 9.860 9.880 9.690 10.24 1,148,000 11,498,205 10.016 5.565 5.553 5.565 5.458 5.767 2,038,312 5.6410 -0.50%
2015-07-27 0 9.930 9.880 9.940 9.740 10.42 1,215,000 12,234,240 10.069 5.593 5.565 5.598 5.486 5.869 2,157,273 5.6712 -6.50%
2015-07-24 0 10.62 10.56 10.62 10.52 10.76 959,000 10,197,980 10.634 5.981 5.948 5.981 5.925 6.060 1,702,736 5.9892 -0.93%
2015-07-23 0 10.72 10.66 10.72 10.42 10.78 1,581,000 16,793,820 10.622 6.038 6.004 6.038 5.869 6.071 2,807,118 5.9826 3.47%
2015-07-22 0 10.36 10.28 10.36 10.22 10.44 603,000 6,236,560 10.343 5.835 5.790 5.835 5.756 5.880 1,070,646 5.8250 -0.77%
2015-07-21 0 10.44 10.42 10.46 10.28 10.48 456,000 4,738,250 10.391 5.880 5.869 5.891 5.790 5.902 809,643 5.8523 0.38%
2015-07-20 0 10.40 10.38 10.40 10.14 10.52 1,471,000 15,274,020 10.383 5.857 5.846 5.857 5.711 5.925 2,611,809 5.8481 -1.89%
2015-07-17 0 10.60 10.56 10.60 10.30 10.68 1,481,000 15,532,200 10.488 5.970 5.948 5.970 5.801 6.015 2,629,565 5.9068 3.52%
2015-07-16 0 10.24 10.24 10.30 10.00 10.36 1,419,000 14,506,935 10.223 5.767 5.767 5.801 5.632 5.835 2,519,482 5.7579 1.59%
2015-07-15 0 10.08 10.04 10.14 10.04 10.66 1,350,000 13,889,460 10.288 5.677 5.655 5.711 5.655 6.004 2,396,970 5.7946 -5.44%
2015-07-14 0 10.66 10.60 10.66 10.40 10.78 3,082,600 32,720,790 10.615 6.004 5.970 6.004 5.857 6.071 5,473,258 5.9783 2.30%
2015-07-13 0 10.42 10.38 10.44 10.20 10.62 3,332,000 34,550,640 10.369 5.869 5.846 5.880 5.745 5.981 5,916,076 5.8401 1.96%
2015-07-10 0 10.22 10.16 10.20 10.12 10.62 4,802,700 49,896,846 10.389 5.756 5.722 5.745 5.700 5.981 8,527,353 5.8514 -1.54%
2015-07-09 0 10.38 10.34 10.38 9.370 10.62 2,515,919 25,562,227 10.160 5.846 5.824 5.846 5.277 5.981 4,467,098 5.7223 10.43%
2015-07-08 0 9.400 9.400 9.430 9.070 10.04 4,815,700 44,971,788 9.3386 5.294 5.294 5.311 5.108 5.655 8,550,435 5.2596 -7.84%
2015-07-07 0 10.20 10.14 10.20 9.980 10.52 5,494,000 56,275,200 10.243 5.745 5.711 5.745 5.621 5.925 9,754,779 5.7690 -0.39%
2015-07-06 0 10.24 10.24 10.26 9.800 10.96 2,813,000 28,896,190 10.272 5.767 5.767 5.779 5.519 6.173 4,994,575 5.7855 -5.71%
2015-07-03 0 10.86 10.86 10.88 10.74 11.20 1,675,000 18,240,310 10.890 6.116 6.116 6.128 6.049 6.308 2,974,018 6.1332 -2.86%
2015-07-02 0 11.18 11.12 11.20 11.04 11.70 826,000 9,306,310 11.267 6.297 6.263 6.308 6.218 6.590 1,466,590 6.3455 -3.45%
2015-06-30 0 11.58 11.52 11.62 10.96 11.62 1,821,000 20,676,400 11.354 6.522 6.488 6.545 6.173 6.545 3,233,246 6.3949 3.02%
2015-06-29 0 11.24 11.20 11.24 10.80 11.72 1,377,000 15,537,710 11.284 6.330 6.308 6.330 6.083 6.601 2,444,909 6.3551 -3.27%
2015-06-26 0 11.62 11.56 11.58 11.44 11.98 1,796,000 20,938,810 11.659 6.545 6.511 6.522 6.443 6.747 3,188,858 6.5662 -2.02%
2015-06-25 0 11.86 11.78 11.90 11.76 12.18 1,377,000 16,482,700 11.970 6.680 6.635 6.702 6.623 6.860 2,444,909 6.7416 -1.98%
2015-06-24 0 12.10 12.08 12.10 11.90 12.22 2,851,724 34,453,111 12.082 6.815 6.804 6.815 6.702 6.882 5,063,330 6.8044 0.83%
2015-06-23 0 12.00 11.96 12.04 11.84 12.04 984,000 11,781,540 11.973 6.759 6.736 6.781 6.668 6.781 1,747,125 6.7434 0.33%
2015-06-22 0 11.96 11.92 12.00 11.86 12.18 929,307 11,151,473 12.000 6.736 6.713 6.759 6.680 6.860 1,650,015 6.7584 -0.50%
2015-06-19 0 12.02 12.00 12.08 11.96 12.18 725,000 8,777,600 12.107 6.770 6.759 6.804 6.736 6.860 1,287,262 6.8188 -1.15%
2015-06-18 0 12.16 12.12 12.20 12.12 12.26 404,000 4,923,400 12.187 6.849 6.826 6.871 6.826 6.905 717,315 6.8636 -0.65%
2015-06-17 0 12.24 12.20 12.26 12.12 12.30 978,000 11,922,980 12.191 6.894 6.871 6.905 6.826 6.927 1,736,471 6.8662 0.49%
2015-06-16 0 12.18 12.16 12.18 12.16 12.46 584,000 7,201,790 12.332 6.860 6.849 6.860 6.849 7.018 1,036,911 6.9454 -2.40%
2015-06-15 0 12.48 12.46 12.48 12.46 12.76 1,090,000 13,729,520 12.596 7.029 7.018 7.029 7.018 7.187 1,935,331 7.0941 -2.65%
2015-06-12 0 12.82 12.76 12.82 12.54 12.84 811,000 10,259,780 12.651 7.220 7.187 7.220 7.063 7.232 1,439,957 7.1251 2.07%
2015-06-11 0 12.56 12.54 12.64 12.40 12.70 943,000 11,855,160 12.572 7.074 7.063 7.119 6.984 7.153 1,674,328 7.0805 1.45%
2015-06-10 0 12.38 12.38 12.40 12.36 12.76 875,000 10,972,270 12.540 6.973 6.973 6.984 6.961 7.187 1,553,591 7.0625 -1.28%
2015-06-09 0 12.54 12.52 12.54 12.30 13.04 1,480,000 18,632,320 12.589 7.063 7.051 7.063 6.927 7.344 2,627,789 7.0905 -3.83%
2015-06-08 0 13.04 13.00 13.06 12.78 13.20 1,152,000 14,974,590 12.999 7.344 7.322 7.356 7.198 7.434 2,045,414 7.3211 -0.76%
2015-06-05 0 13.14 13.08 13.20 13.08 13.36 685,000 9,037,190 13.193 7.401 7.367 7.434 7.367 7.525 1,216,240 7.4304 -0.45%
2015-06-04 0 13.20 13.18 13.20 13.04 13.56 893,000 11,789,640 13.202 7.434 7.423 7.434 7.344 7.637 1,585,551 7.4357 -2.87%
2015-06-03 0 13.74 13.70 13.72 13.50 13.92 803,000 10,995,860 13.693 7.654 7.632 7.643 7.520 7.754 1,441,490 7.6281 -0.15%
2015-06-02 0 13.76 13.70 13.80 13.68 14.22 1,693,000 23,562,960 13.918 7.665 7.632 7.687 7.621 7.921 3,039,156 7.7531 -1.57%
2015-06-01 0 13.98 13.88 13.98 13.66 14.00 1,249,050 17,246,401 13.808 7.788 7.732 7.788 7.609 7.799 2,242,208 7.6917 2.95%
2015-05-29 0 13.58 13.50 13.60 13.48 13.88 1,283,000 17,518,650 13.654 7.565 7.520 7.576 7.509 7.732 2,303,153 7.6064 -0.59%
2015-05-28 0 13.66 13.56 13.66 13.44 14.48 899,000 12,416,160 13.811 7.609 7.554 7.609 7.487 8.066 1,613,822 7.6936 -3.53%
2015-05-27 0 14.16 14.02 14.14 13.84 14.16 1,568,000 21,882,060 13.955 7.888 7.810 7.877 7.710 7.888 2,814,765 7.7740 1.43%
2015-05-26 0 13.96 13.94 14.00 13.76 14.30 1,558,000 21,812,280 14.000 7.777 7.765 7.799 7.665 7.966 2,796,814 7.7990 0.29%
2015-05-22 0 13.92 13.82 13.92 13.48 13.94 927,000 12,763,950 13.769 7.754 7.699 7.754 7.509 7.765 1,664,086 7.6702 2.96%
2015-05-21 0 13.52 13.52 13.56 13.48 13.80 487,000 6,617,090 13.587 7.531 7.531 7.554 7.509 7.687 874,229 7.5691 -1.60%
2015-05-20 0 13.74 13.70 13.76 13.46 13.88 1,456,000 20,034,660 13.760 7.654 7.632 7.665 7.498 7.732 2,613,710 7.6652 1.63%
2015-05-19 0 13.52 13.46 13.54 13.20 13.56 1,195,000 16,110,600 13.482 7.531 7.498 7.543 7.353 7.554 2,145,181 7.5101 1.65%
2015-05-18 0 13.30 13.26 13.34 13.20 13.44 1,056,000 14,048,190 13.303 7.409 7.387 7.431 7.353 7.487 1,895,658 7.4107 -0.89%
2015-05-15 0 13.42 13.40 13.42 13.26 13.48 1,374,000 18,378,380 13.376 7.476 7.465 7.476 7.387 7.509 2,466,509 7.4512 1.05%
2015-05-14 0 13.28 13.24 13.26 12.98 13.34 1,580,000 20,846,970 13.194 7.398 7.376 7.387 7.231 7.431 2,836,306 7.3500 1.22%
2015-05-13 0 13.12 13.04 13.12 13.04 13.34 940,000 12,346,710 13.135 7.309 7.264 7.309 7.264 7.431 1,687,423 7.3169 -1.06%
2015-05-12 0 13.26 13.20 13.28 13.10 13.32 1,845,000 24,409,950 13.230 7.387 7.353 7.398 7.298 7.420 3,312,016 7.3701 1.22%
2015-05-11 0 13.10 13.12 13.14 12.88 13.14 2,191,000 28,512,480 13.013 7.298 7.309 7.320 7.175 7.320 3,933,131 7.2493 1.71%
2015-05-08 0 12.88 12.88 12.90 12.74 13.20 1,639,077 21,138,413 12.897 7.175 7.175 7.186 7.097 7.353 2,942,357 7.1842 2.22%
2015-05-07 0 12.60 12.56 12.64 12.54 12.98 1,401,000 17,814,140 12.715 7.019 6.997 7.041 6.986 7.231 2,514,978 7.0832 -1.87%
2015-05-06 0 12.84 12.80 12.84 12.76 13.22 1,546,000 20,056,820 12.973 7.153 7.130 7.153 7.108 7.364 2,775,272 7.2270 -1.38%
2015-05-05 0 13.02 12.98 13.04 12.92 13.32 2,231,000 29,204,000 13.090 7.253 7.231 7.264 7.197 7.420 4,004,936 7.2920 -0.76%
2015-05-04 0 13.12 13.14 13.16 13.00 13.42 4,056,174 53,268,731 13.133 7.309 7.320 7.331 7.242 7.476 7,281,362 7.3158 -0.61%
2015-04-30 0 13.20 13.20 13.24 13.18 13.46 1,615,000 21,486,200 13.304 7.353 7.353 7.376 7.342 7.498 2,899,136 7.4112 -0.60%
2015-04-29 0 13.28 13.26 13.34 13.16 13.76 2,192,000 29,233,880 13.337 7.398 7.387 7.431 7.331 7.665 3,934,926 7.4293 -3.07%
2015-04-28 0 13.70 13.64 13.70 13.52 13.98 986,000 13,490,760 13.682 7.632 7.598 7.632 7.531 7.788 1,769,999 7.6219 -0.87%
2015-04-27 0 13.82 13.80 13.82 13.70 13.96 1,413,000 19,535,400 13.825 7.699 7.687 7.699 7.632 7.777 2,536,520 7.7017 1.17%
2015-04-24 0 13.66 13.66 13.70 13.52 14.00 2,048,000 28,107,500 13.724 7.609 7.609 7.632 7.531 7.799 3,676,428 7.6453 -1.01%
2015-04-23 0 13.80 13.72 13.80 13.36 14.10 1,687,480 23,484,656 13.917 7.687 7.643 7.687 7.442 7.855 3,029,247 7.7526 0.00%
2015-04-22 0 13.80 13.80 13.88 13.60 14.10 2,524,000 34,976,470 13.858 7.687 7.687 7.732 7.576 7.855 4,530,910 7.7195 1.77%
2015-04-21 0 13.56 13.46 13.58 13.20 13.58 3,079,000 41,270,749 13.404 7.554 7.498 7.565 7.353 7.565 5,527,207 7.4668 2.26%
2015-04-20 0 13.26 13.20 13.26 13.10 13.80 2,654,889 35,707,637 13.450 7.387 7.353 7.387 7.298 7.687 4,765,873 7.4924 -3.35%
2015-04-17 0 13.72 13.70 13.76 13.66 14.10 2,352,000 32,615,340 13.867 7.643 7.632 7.665 7.609 7.855 4,222,147 7.7248 -1.29%
2015-04-16 0 13.90 13.84 13.94 13.78 14.22 1,696,000 23,703,570 13.976 7.743 7.710 7.765 7.676 7.921 3,044,542 7.7856 -1.00%
2015-04-15 0 14.04 14.00 14.08 13.56 14.46 2,265,000 31,738,510 14.013 7.821 7.799 7.843 7.554 8.055 4,065,971 7.8059 -0.85%
2015-04-14 0 14.16 14.16 14.18 14.04 15.10 2,985,000 43,630,400 14.617 7.888 7.888 7.899 7.821 8.412 5,358,465 8.1423 -3.28%
2015-04-13 0 14.64 14.62 14.68 14.20 15.50 5,007,174 73,412,348 14.661 8.155 8.144 8.178 7.910 8.634 8,988,531 8.1673 3.54%
2015-04-10 0 14.14 14.10 14.18 13.50 14.20 3,363,000 46,734,050 13.897 7.877 7.855 7.899 7.520 7.910 6,037,024 7.7412 6.32%
2015-04-09 0 13.30 13.30 13.40 13.20 16.00 5,306,300 75,899,155 14.304 7.409 7.409 7.465 7.353 8.913 9,525,502 7.9680 0.91%
2015-04-08 0 13.18 13.18 13.20 12.08 13.34 6,344,673 82,874,078 13.062 7.342 7.342 7.353 6.729 7.431 11,389,517 7.2763 11.32%
2015-04-02 0 11.84 11.82 11.86 11.76 11.98 4,134,350 49,006,030 11.853 6.596 6.584 6.607 6.551 6.674 7,421,698 6.6031 0.85%
2015-04-01 0 11.74 11.72 11.76 11.68 11.90 1,457,600 17,209,168 11.807 6.540 6.529 6.551 6.506 6.629 2,616,582 6.5770 -0.34%
2015-03-31 0 11.78 11.74 11.80 11.74 12.10 1,604,000 19,076,660 11.893 6.562 6.540 6.573 6.540 6.740 2,879,390 6.6252 -0.84%
2015-03-30 0 11.88 11.86 11.88 11.46 12.48 2,239,000 26,650,100 11.903 6.618 6.607 6.618 6.384 6.952 4,019,297 6.6305 4.58%
2015-03-27 0 11.36 11.34 11.36 11.12 11.36 646,000 7,278,800 11.267 6.328 6.317 6.328 6.195 6.328 1,159,654 6.2767 1.61%
2015-03-26 0 11.18 11.14 11.18 11.06 11.36 990,500 11,056,330 11.162 6.228 6.206 6.228 6.161 6.328 1,778,077 6.2181 -1.58%
2015-03-25 0 11.36 11.28 11.38 10.96 11.38 1,409,000 15,839,120 11.241 6.328 6.284 6.339 6.105 6.339 2,529,339 6.2622 -0.87%
2015-03-24 0 11.46 11.46 11.48 11.40 11.62 204,335 2,344,279 11.473 6.384 6.384 6.395 6.351 6.473 366,808 6.3910 -1.21%
2015-03-23 0 11.60 11.52 11.60 11.50 11.78 283,000 3,284,100 11.605 6.462 6.417 6.462 6.406 6.562 508,022 6.4645 -1.86%
2015-03-20 0 11.82 11.74 11.82 11.36 11.88 844,000 9,795,440 11.606 6.584 6.540 6.584 6.328 6.618 1,515,090 6.4653 3.32%
2015-03-19 0 11.44 11.42 11.46 11.40 11.50 650,000 7,441,972 11.449 6.373 6.362 6.384 6.351 6.406 1,166,835 6.3779 -0.17%
2015-03-18 0 11.46 11.46 11.48 11.34 11.54 995,600 11,419,900 11.470 6.384 6.384 6.395 6.317 6.429 1,787,232 6.3897 -0.35%
2015-03-17 0 11.50 11.44 11.50 11.28 11.60 876,000 10,058,740 11.483 6.406 6.373 6.406 6.284 6.462 1,572,534 6.3965 0.00%
2015-03-16 0 11.50 11.50 11.52 11.34 11.56 193,000 2,223,160 11.519 6.406 6.406 6.417 6.317 6.440 346,460 6.4168 -0.52%
2015-03-13 0 11.56 11.54 11.60 11.48 11.64 123,000 1,421,750 11.559 6.440 6.429 6.462 6.395 6.484 220,801 6.4391 -0.34%
2015-03-12 0 11.60 11.52 11.62 11.48 11.78 826,000 9,550,920 11.563 6.462 6.417 6.473 6.395 6.562 1,482,778 6.4412 -1.02%
2015-03-11 0 11.72 11.70 11.72 11.46 11.78 247,000 2,879,100 11.656 6.529 6.518 6.529 6.384 6.562 443,397 6.4933 1.03%
2015-03-10 0 11.60 11.52 11.60 11.48 11.94 1,341,830 15,692,499 11.695 6.462 6.417 6.462 6.395 6.651 2,408,760 6.5148 1.05%
2015-03-09 0 11.48 11.48 11.56 11.12 11.58 832,000 9,496,900 11.415 6.395 6.395 6.440 6.195 6.451 1,493,549 6.3586 -0.69%
2015-03-06 0 11.56 11.56 11.70 11.50 11.86 386,000 4,478,080 11.601 6.440 6.440 6.518 6.406 6.607 692,920 6.4626 -2.03%
2015-03-05 0 11.80 11.78 11.80 11.64 11.92 203,000 2,379,850 11.723 6.573 6.562 6.573 6.484 6.640 364,412 6.5307 -0.84%
2015-03-04 0 11.90 11.72 11.92 11.50 11.92 600,000 7,024,810 11.708 6.629 6.529 6.640 6.406 6.640 1,077,078 6.5221 3.30%
2015-03-03 0 11.52 11.46 11.56 11.38 11.82 841,000 9,731,620 11.571 6.417 6.384 6.440 6.339 6.584 1,509,705 6.4460 -1.03%
2015-03-02 0 11.64 11.62 11.70 11.62 11.94 393,500 4,596,580 11.681 6.484 6.473 6.518 6.473 6.651 706,384 6.5072 -1.52%
2015-02-27 0 11.82 11.72 11.82 11.62 11.90 1,009,500 11,824,230 11.713 6.584 6.529 6.584 6.473 6.629 1,812,184 6.5248 1.03%
2015-02-26 0 11.70 11.66 11.76 11.62 12.18 739,500 8,783,080 11.877 6.518 6.495 6.551 6.473 6.785 1,327,499 6.6163 -3.47%
2015-02-25 0 12.12 12.10 12.12 11.98 12.34 2,025,000 24,758,000 12.226 6.752 6.740 6.752 6.674 6.874 3,635,140 6.8107 -0.33%
2015-02-24 0 12.16 12.08 12.20 11.82 12.20 525,000 6,314,700 12.028 6.774 6.729 6.796 6.584 6.796 942,444 6.7003 3.40%
2015-02-23 0 11.76 11.70 11.78 11.68 12.00 272,000 3,224,590 11.855 6.551 6.518 6.562 6.506 6.685 488,276 6.6040 -0.84%
2015-02-18 0 11.86 11.82 11.86 11.70 11.88 64,000 755,900 11.811 6.607 6.584 6.607 6.518 6.618 114,888 6.5794 1.37%
2015-02-17 0 11.70 11.68 11.70 11.66 11.76 79,000 924,320 11.700 6.518 6.506 6.518 6.495 6.551 141,815 6.5178 0.34%
2015-02-16 0 11.66 11.54 11.66 11.44 11.76 195,000 2,266,060 11.621 6.495 6.429 6.495 6.373 6.551 350,050 6.4735 1.39%
2015-02-13 0 11.50 11.40 11.50 11.40 11.60 674,000 7,722,370 11.458 6.406 6.351 6.406 6.351 6.462 1,209,918 6.3826 0.52%
2015-02-12 0 11.44 11.36 11.46 11.32 11.72 838,000 9,573,560 11.424 6.373 6.328 6.384 6.306 6.529 1,504,319 6.3640 0.35%
2015-02-11 0 11.40 11.40 11.48 11.40 11.80 363,000 4,188,650 11.539 6.351 6.351 6.395 6.351 6.573 651,632 6.4279 -2.06%
2015-02-10 0 11.64 11.64 11.76 11.62 12.10 408,000 4,801,480 11.768 6.484 6.484 6.551 6.473 6.740 732,413 6.5557 -1.02%
2015-02-09 0 11.76 11.74 11.90 11.74 11.96 405,000 4,806,010 11.867 6.551 6.540 6.629 6.540 6.662 727,028 6.6105 -1.67%
2015-02-06 0 11.96 11.94 12.00 11.94 12.36 382,000 4,618,860 12.091 6.662 6.651 6.685 6.651 6.885 685,740 6.7356 -2.45%
2015-02-05 0 12.26 12.30 12.32 12.16 12.44 485,000 5,957,280 12.283 6.830 6.852 6.863 6.774 6.930 870,638 6.8424 -0.33%
2015-02-04 0 12.30 12.30 12.38 11.72 12.80 694,000 8,571,050 12.350 6.852 6.852 6.896 6.529 7.130 1,245,821 6.8798 0.82%
2015-02-03 0 12.20 12.12 12.20 12.02 12.24 167,000 2,031,160 12.163 6.796 6.752 6.796 6.696 6.818 299,787 6.7753 0.33%
2015-02-02 0 12.16 12.06 12.22 12.04 12.24 470,000 5,684,330 12.094 6.774 6.718 6.807 6.707 6.818 843,711 6.7373 0.00%
2015-01-30 0 12.16 12.06 12.16 12.10 12.28 101,000 1,229,780 12.176 6.774 6.718 6.774 6.740 6.841 181,308 6.7828 0.83%
2015-01-29 0 12.06 12.04 12.20 12.00 12.32 258,000 3,128,880 12.127 6.718 6.707 6.796 6.685 6.863 463,144 6.7557 -1.47%
2015-01-28 0 12.24 12.24 12.26 12.00 12.30 136,900 1,669,136 12.192 6.818 6.818 6.830 6.685 6.852 245,753 6.7919 2.51%
2015-01-27 0 11.94 11.82 11.98 11.82 12.16 304,000 3,634,474 11.956 6.651 6.584 6.674 6.584 6.774 545,720 6.6600 -0.33%
2015-01-26 0 11.98 11.98 12.00 11.90 12.00 168,000 2,010,640 11.968 6.674 6.674 6.685 6.629 6.685 301,582 6.6670 -0.99%
2015-01-23 0 12.10 12.06 12.10 12.06 12.30 60,100 729,498 12.138 6.740 6.718 6.740 6.718 6.852 107,887 6.7617 -0.82%
2015-01-22 0 12.20 12.10 12.24 12.10 12.30 56,000 680,880 12.159 6.796 6.740 6.818 6.740 6.852 100,527 6.7731 -1.13%
2015-01-21 0 12.34 12.24 12.36 11.92 12.36 268,000 3,262,040 12.172 6.874 6.818 6.885 6.640 6.885 481,095 6.7804 2.66%
2015-01-20 0 12.02 11.98 12.02 11.86 12.02 48,000 573,620 11.950 6.696 6.674 6.696 6.607 6.696 86,166 6.6571 1.52%
2015-01-19 0 11.84 11.80 11.88 11.80 12.20 158,000 1,891,210 11.970 6.596 6.573 6.618 6.573 6.796 283,631 6.6679 -2.15%
2015-01-16 0 12.10 12.10 12.20 12.08 12.26 97,000 1,175,960 12.123 6.740 6.740 6.796 6.729 6.830 174,128 6.7534 -1.31%
2015-01-15 0 12.26 12.16 12.28 12.04 12.38 210,000 2,559,520 12.188 6.830 6.774 6.841 6.707 6.896 376,977 6.7896 0.00%
2015-01-14 0 12.26 12.20 12.28 12.08 12.28 275,000 3,358,050 12.211 6.830 6.796 6.841 6.729 6.841 493,661 6.8023 0.99%
2015-01-13 0 12.14 12.08 12.16 11.84 12.20 287,000 3,465,060 12.073 6.763 6.729 6.774 6.596 6.796 515,202 6.7256 1.34%
2015-01-12 0 11.98 11.96 11.98 11.72 12.26 383,000 4,589,140 11.982 6.674 6.662 6.674 6.529 6.830 687,535 6.6748 -0.66%
2015-01-09 0 12.06 12.02 12.06 12.00 12.16 640,000 7,704,040 12.038 6.718 6.696 6.718 6.685 6.774 1,148,884 6.7057 0.67%
2015-01-08 0 11.98 11.96 12.02 11.82 12.10 1,593,000 19,044,030 11.955 6.674 6.662 6.696 6.584 6.740 2,859,643 6.6596 2.92%
2015-01-07 0 11.64 11.58 11.66 11.54 11.94 635,000 7,410,740 11.670 6.484 6.451 6.495 6.429 6.651 1,139,908 6.5012 -1.02%
2015-01-06 0 11.76 11.74 11.76 11.70 12.20 363,000 4,294,590 11.831 6.551 6.540 6.551 6.518 6.796 651,632 6.5905 -1.34%
2015-01-05 0 11.92 11.92 12.00 11.78 12.26 208,000 2,496,480 12.002 6.640 6.640 6.685 6.562 6.830 373,387 6.6860 1.19%
2015-01-02 0 11.78 11.78 11.84 11.78 11.94 196,000 2,316,760 11.820 6.562 6.562 6.596 6.562 6.651 351,846 6.5846 0.00%
2014-12-31 0 11.78 11.72 11.78 11.56 11.78 58,000 676,380 11.662 6.562 6.529 6.562 6.440 6.562 104,118 6.4963 0.68%
2014-12-30 0 11.70 11.66 11.76 11.52 11.90 414,000 4,819,300 11.641 6.518 6.495 6.551 6.417 6.629 743,184 6.4847 -1.52%
2014-12-29 0 11.88 11.86 11.90 11.62 11.98 197,000 2,327,620 11.815 6.618 6.607 6.629 6.473 6.674 353,641 6.5819 -1.98%
2014-12-24 0 12.12 12.00 12.26 12.12 12.26 8,000 97,800 12.225 6.752 6.685 6.830 6.752 6.830 14,361 6.8101 -0.49%
2014-12-23 0 12.18 12.18 12.24 12.14 12.30 623,780 7,587,493 12.164 6.785 6.785 6.818 6.763 6.852 1,119,767 6.7760 0.00%
2014-12-22 0 12.18 12.14 12.18 11.88 12.20 235,000 2,838,620 12.079 6.785 6.763 6.785 6.618 6.796 421,856 6.7289 2.53%
2014-12-19 0 11.88 11.84 11.92 11.80 12.48 1,262,100 15,246,490 12.080 6.618 6.596 6.640 6.573 6.952 2,265,634 6.7295 -4.19%
2014-12-18 0 12.40 12.34 12.40 12.34 12.92 490,000 6,133,138 12.517 6.908 6.874 6.908 6.874 7.197 879,614 6.9725 -2.21%
2014-12-17 0 12.68 12.60 12.68 12.40 13.30 1,766,000 22,714,360 12.862 7.064 7.019 7.064 6.908 7.409 3,170,201 7.1650 0.96%
2014-12-16 0 12.56 12.54 12.58 12.38 12.70 439,239 5,526,047 12.581 6.997 6.986 7.008 6.896 7.075 788,491 7.0084 -1.10%
2014-12-15 0 12.70 12.68 12.70 12.66 13.00 560,000 7,123,580 12.721 7.075 7.064 7.075 7.052 7.242 1,005,273 7.0862 -2.91%
2014-12-12 0 13.08 12.50 12.96 12.50 13.48 801,971 10,476,800 13.064 7.286 6.963 7.220 6.963 7.509 1,439,643 7.2774 1.40%
2014-12-11 0 12.90 12.82 12.90 12.64 13.06 176,000 2,276,180 12.933 7.186 7.142 7.186 7.041 7.275 315,943 7.2044 -1.07%
2014-12-10 0 13.04 12.90 13.04 12.68 13.04 828,000 10,625,240 12.832 7.264 7.186 7.264 7.064 7.264 1,486,368 7.1485 1.40%
2014-12-09 0 12.86 12.80 12.88 12.76 12.90 562,000 7,198,780 12.809 7.164 7.130 7.175 7.108 7.186 1,008,863 7.1355 0.00%
2014-12-08 0 12.86 12.82 12.86 12.76 13.20 350,000 4,499,040 12.854 7.164 7.142 7.164 7.108 7.353 628,296 7.1607 -2.58%
2014-12-05 0 13.20 13.18 13.20 12.92 13.44 652,000 8,538,750 13.096 7.353 7.342 7.353 7.197 7.487 1,170,425 7.2954 1.85%
2014-12-04 0 12.96 12.86 12.98 12.70 13.08 612,000 7,936,138 12.968 7.220 7.164 7.231 7.075 7.286 1,098,620 7.2237 -0.77%
2014-12-03 0 13.06 13.00 13.10 12.90 13.34 424,700 5,535,990 13.035 7.275 7.242 7.298 7.186 7.431 762,392 7.2613 -1.21%
2014-12-02 0 13.22 13.18 13.26 12.60 13.24 964,116 12,496,155 12.961 7.364 7.342 7.387 7.019 7.376 1,730,714 7.2202 5.25%
2014-12-01 0 12.56 12.56 12.62 12.50 13.22 845,502 10,845,834 12.828 6.997 6.997 7.030 6.963 7.364 1,517,787 7.1458 -4.70%
2014-11-28 0 13.18 13.16 13.18 13.10 13.50 527,300 6,975,936 13.230 7.342 7.331 7.342 7.298 7.520 946,572 7.3697 -1.64%
2014-11-27 0 13.40 13.38 13.40 13.30 13.72 341,000 4,608,800 13.516 7.465 7.453 7.465 7.409 7.643 612,140 7.5290 -2.62%
2014-11-26 0 13.76 13.66 13.78 13.58 13.80 332,603 4,554,544 13.694 7.665 7.609 7.676 7.565 7.687 597,066 7.6282 0.15%
2014-11-25 0 13.74 13.68 13.80 13.62 13.98 759,198 10,499,194 13.829 7.654 7.621 7.687 7.587 7.788 1,362,860 7.7038 0.73%
2014-11-24 0 13.64 13.60 13.72 13.60 14.16 404,000 5,581,070 13.815 7.598 7.576 7.643 7.576 7.888 725,233 7.6956 -0.87%
2014-11-21 0 13.76 13.74 13.76 13.54 13.96 243,000 3,341,800 13.752 7.665 7.654 7.665 7.543 7.777 436,217 7.6609 -1.57%
2014-11-20 0 13.98 13.98 14.00 13.90 14.16 335,000 4,689,300 13.998 7.788 7.788 7.799 7.743 7.888 601,369 7.7977 -0.29%
2014-11-19 0 14.02 14.00 14.02 13.90 14.30 712,000 9,987,680 14.028 7.810 7.799 7.810 7.743 7.966 1,278,133 7.8143 -2.09%
2014-11-18 0 14.32 14.26 14.32 14.22 14.40 732,000 10,474,200 14.309 7.977 7.944 7.977 7.921 8.022 1,314,036 7.9710 0.28%
2014-11-17 0 14.28 14.22 14.28 14.22 14.56 226,000 3,249,870 14.380 7.955 7.921 7.955 7.921 8.111 405,700 8.0105 0.56%
2014-11-14 0 14.20 14.20 14.22 14.06 14.48 640,000 9,099,430 14.218 7.910 7.910 7.921 7.832 8.066 1,148,884 7.9202 -0.98%
2014-11-13 0 14.34 14.30 14.34 14.14 14.48 592,000 8,491,960 14.345 7.988 7.966 7.988 7.877 8.066 1,062,717 7.9908 1.70%
2014-11-12 0 14.10 14.06 14.10 13.78 14.36 502,000 7,103,610 14.151 7.855 7.832 7.855 7.676 7.999 901,156 7.8828 3.07%
2014-11-11 0 13.68 13.64 13.74 13.60 13.86 111,000 1,524,040 13.730 7.621 7.598 7.654 7.576 7.721 199,260 7.6485 -0.87%
2014-11-10 0 13.80 13.70 13.80 13.52 13.90 312,000 4,266,040 13.673 7.687 7.632 7.687 7.531 7.743 560,081 7.6168 1.92%
2014-11-07 0 13.54 13.52 13.54 13.50 14.10 634,338 8,660,249 13.652 7.543 7.531 7.543 7.520 7.855 1,138,720 7.6053 -1.74%
2014-11-06 0 13.78 13.68 13.86 13.68 14.20 740,050 10,375,110 14.019 7.676 7.621 7.721 7.621 7.910 1,328,486 7.8097 -3.77%
2014-11-05 0 14.32 14.30 14.40 14.20 14.48 593,000 8,485,550 14.310 7.977 7.966 8.022 7.910 8.066 1,064,512 7.9713 0.00%
2014-11-04 0 14.32 14.28 14.32 14.10 14.42 1,043,000 14,794,877 14.185 7.977 7.955 7.977 7.855 8.033 1,872,321 7.9019 0.85%
2014-11-03 0 14.20 14.18 14.20 13.96 14.32 571,000 8,071,134 14.135 7.910 7.899 7.910 7.777 7.977 1,025,020 7.8741 1.57%
2014-10-31 0 13.98 13.92 14.10 13.80 14.10 288,000 4,013,790 13.937 7.788 7.754 7.855 7.687 7.855 516,998 7.7637 1.30%
2014-10-30 0 13.80 13.72 13.90 13.64 14.40 986,000 13,943,060 14.141 7.687 7.643 7.743 7.598 8.022 1,769,999 7.8774 -2.82%
2014-10-29 0 14.20 14.16 14.24 13.94 14.34 558,000 7,933,300 14.217 7.910 7.888 7.933 7.765 7.988 1,001,683 7.9200 2.16%
2014-10-28 0 13.90 13.88 13.90 13.80 13.96 183,000 2,542,620 13.894 7.743 7.732 7.743 7.687 7.777 328,509 7.7399 0.72%
2014-10-27 0 13.80 13.80 13.82 13.76 13.88 182,338 2,519,151 13.816 7.687 7.687 7.699 7.665 7.732 327,321 7.6963 -0.43%
2014-10-24 0 13.86 13.86 13.88 13.74 13.90 166,000 2,293,380 13.816 7.721 7.721 7.732 7.654 7.743 297,992 7.6961 1.02%
2014-10-23 0 13.72 13.60 13.78 13.46 13.86 223,000 3,050,880 13.681 7.643 7.576 7.676 7.498 7.721 400,314 7.6212 -0.72%
2014-10-22 0 13.82 13.82 13.84 13.66 13.98 267,000 3,692,200 13.828 7.699 7.699 7.710 7.609 7.788 479,300 7.7033 0.88%
2014-10-21 0 13.70 13.64 13.90 13.62 13.90 303,000 4,150,430 13.698 7.632 7.598 7.743 7.587 7.743 543,925 7.6305 -0.58%
2014-10-20 0 13.78 13.74 13.78 13.58 13.78 225,000 3,081,720 13.697 7.676 7.654 7.676 7.565 7.676 403,904 7.6298 2.07%
2014-10-17 0 13.50 13.50 13.56 13.46 13.56 174,000 2,350,840 13.511 7.520 7.520 7.554 7.498 7.554 312,353 7.5262 -0.30%
2014-10-16 0 13.54 13.50 13.54 13.48 13.78 260,000 3,512,280 13.509 7.543 7.520 7.543 7.509 7.676 466,734 7.5252 -0.29%
2014-10-15 0 13.58 13.52 13.58 13.42 13.68 553,000 7,428,780 13.434 7.565 7.531 7.565 7.476 7.621 992,707 7.4834 1.19%
2014-10-14 0 13.42 13.32 13.42 13.28 13.50 580,720 7,782,688 13.402 7.476 7.420 7.476 7.398 7.520 1,042,468 7.4656 -1.04%
2014-10-13 0 13.70 13.76 13.78 13.12 13.84 537,000 7,205,560 13.418 7.554 7.588 7.599 7.235 7.632 973,852 7.3990 3.32%
2014-10-10 0 13.26 13.24 13.26 13.16 13.38 230,000 3,041,400 13.223 7.312 7.301 7.312 7.257 7.378 417,106 7.2917 -1.63%
2014-10-09 0 13.48 13.48 13.58 13.46 13.86 89,000 1,206,900 13.561 7.433 7.433 7.488 7.422 7.643 161,402 7.4776 -1.03%
2014-10-08 0 13.62 13.56 13.66 13.44 13.70 178,000 2,422,940 13.612 7.510 7.477 7.532 7.411 7.554 322,804 7.5059 -1.30%
2014-10-07 0 13.80 13.70 13.80 13.30 13.88 737,000 10,118,880 13.730 7.610 7.554 7.610 7.334 7.654 1,336,552 7.5709 4.07%
2014-10-06 0 13.26 13.24 13.30 13.12 13.50 191,000 2,535,005 13.272 7.312 7.301 7.334 7.235 7.444 346,379 7.3186 -0.90%
2014-10-03 0 13.38 13.34 13.40 13.02 13.58 528,000 7,001,820 13.261 7.378 7.356 7.389 7.179 7.488 957,530 7.3124 1.67%
2014-09-30 0 13.16 13.28 13.30 13.00 13.40 799,344 10,511,420 13.150 7.257 7.323 7.334 7.168 7.389 1,449,613 7.2512 0.00%
2014-09-29 0 13.16 13.14 13.18 13.10 13.62 558,000 7,400,615 13.263 7.257 7.246 7.268 7.224 7.510 1,011,935 7.3133 -3.80%
2014-09-26 0 13.68 13.66 13.70 13.60 13.98 256,000 3,524,280 13.767 7.543 7.532 7.554 7.499 7.709 464,257 7.5912 -2.98%
2014-09-25 0 14.10 14.00 14.10 13.72 14.20 1,027,000 14,350,460 13.973 7.775 7.720 7.775 7.565 7.830 1,862,469 7.7051 1.73%
2014-09-24 0 13.86 13.82 13.88 13.46 13.96 287,000 3,940,410 13.730 7.643 7.621 7.654 7.422 7.698 520,476 7.5708 1.91%
2014-09-23 0 13.60 13.58 13.60 13.58 13.84 332,000 4,559,800 13.734 7.499 7.488 7.499 7.488 7.632 602,083 7.5734 -2.44%
2014-09-22 0 13.94 13.94 14.00 13.86 14.20 802,690 11,220,256 13.978 7.687 7.687 7.720 7.643 7.830 1,455,681 7.7079 -1.97%
2014-09-19 0 14.22 14.16 14.26 13.92 14.36 795,000 11,304,000 14.219 7.841 7.808 7.863 7.676 7.918 1,441,736 7.8405 2.30%
2014-09-18 0 13.90 13.90 13.96 13.80 14.04 809,000 11,303,440 13.972 7.665 7.665 7.698 7.610 7.742 1,467,125 7.7045 -0.43%
2014-09-17 0 13.96 13.90 13.96 13.80 14.06 532,000 7,424,820 13.956 7.698 7.665 7.698 7.610 7.753 964,784 7.6958 -0.14%
2014-09-16 0 13.98 13.96 13.98 13.84 14.16 584,000 8,148,140 13.952 7.709 7.698 7.709 7.632 7.808 1,059,086 7.6936 0.00%
2014-09-15 0 13.98 13.94 13.98 13.90 14.10 613,000 8,548,140 13.945 7.709 7.687 7.709 7.665 7.775 1,111,678 7.6894 0.43%
2014-09-12 0 13.92 13.90 13.98 13.86 14.08 503,502 7,009,057 13.921 7.676 7.665 7.709 7.643 7.764 913,103 7.6761 -0.71%
2014-09-11 0 14.02 14.00 14.04 13.90 14.14 846,552 11,842,142 13.989 7.731 7.720 7.742 7.665 7.797 1,535,225 7.7136 0.14%
2014-09-10 0 14.00 13.98 14.00 13.78 14.18 1,313,661 18,379,607 13.991 7.720 7.709 7.720 7.599 7.819 2,382,329 7.7150 1.74%
2014-09-08 0 13.76 13.74 13.78 13.72 13.98 618,000 8,535,680 13.812 7.588 7.576 7.599 7.565 7.709 1,120,745 7.6161 -1.57%
2014-09-05 0 13.98 13.96 13.98 13.66 14.04 1,970,176 27,376,295 13.895 7.709 7.698 7.709 7.532 7.742 3,572,922 7.6622 1.45%
2014-09-04 0 13.78 13.70 13.78 13.46 13.82 2,499,000 34,197,740 13.685 7.599 7.554 7.599 7.422 7.621 4,531,946 7.5459 2.53%
2014-09-03 0 13.44 13.44 13.46 13.30 13.62 3,516,000 47,198,390 13.424 7.411 7.411 7.422 7.334 7.510 6,376,280 7.4022 0.60%
2014-09-02 0 13.36 13.36 13.38 13.06 13.38 1,707,505 22,619,885 13.247 7.367 7.367 7.378 7.202 7.378 3,096,567 7.3048 2.77%
2014-09-01 0 13.00 13.00 13.04 12.82 13.56 1,676,000 22,269,810 13.287 7.168 7.168 7.190 7.069 7.477 3,039,433 7.3270 -3.27%
2014-08-29 0 13.44 13.44 13.52 13.32 13.74 792,000 10,681,920 13.487 7.411 7.411 7.455 7.345 7.576 1,436,295 7.4371 -0.15%
2014-08-28 0 13.46 13.46 13.48 13.32 13.54 948,000 12,726,360 13.424 7.422 7.422 7.433 7.345 7.466 1,719,202 7.4025 0.00%
2014-08-27 0 13.46 13.44 13.46 13.36 13.68 817,000 11,029,600 13.500 7.422 7.411 7.422 7.367 7.543 1,481,633 7.4442 -0.15%
2014-08-26 0 13.48 13.48 13.56 13.40 13.88 370,000 5,040,940 13.624 7.433 7.433 7.477 7.389 7.654 670,996 7.5126 -2.60%
2014-08-25 0 13.84 13.84 13.86 13.50 13.86 582,000 7,968,680 13.692 7.632 7.632 7.643 7.444 7.643 1,055,459 7.5500 2.67%
2014-08-22 0 13.48 13.48 13.50 13.24 13.54 342,000 4,583,960 13.403 7.433 7.433 7.444 7.301 7.466 620,218 7.3909 0.90%
2014-08-21 0 13.36 13.28 13.36 13.22 13.38 164,000 2,179,120 13.287 7.367 7.323 7.367 7.290 7.378 297,415 7.3269 1.06%
2014-08-20 0 13.22 13.22 13.28 13.18 13.34 306,000 4,046,490 13.224 7.290 7.290 7.323 7.268 7.356 554,932 7.2919 0.15%
2014-08-19 0 13.20 13.20 13.24 13.16 13.36 451,000 5,956,780 13.208 7.279 7.279 7.301 7.257 7.367 817,890 7.2831 -0.15%
2014-08-18 0 13.22 13.22 13.24 13.16 13.36 920,000 12,192,740 13.253 7.290 7.290 7.301 7.257 7.367 1,668,424 7.3079 -0.45%
2014-08-15 0 13.28 13.26 13.28 13.22 13.36 744,000 9,880,480 13.280 7.323 7.312 7.323 7.290 7.367 1,349,247 7.3230 -0.30%
2014-08-14 0 13.32 13.24 13.32 13.22 13.36 300,000 3,980,000 13.267 7.345 7.301 7.345 7.290 7.367 544,051 7.3155 -0.30%
2014-08-13 0 13.36 13.32 13.36 13.18 13.36 212,000 2,816,240 13.284 7.367 7.345 7.367 7.268 7.367 384,463 7.3251 1.06%
2014-08-12 0 13.22 13.16 13.24 13.06 13.28 297,000 3,920,615 13.201 7.290 7.257 7.301 7.202 7.323 538,611 7.2791 -0.30%
2014-08-11 0 13.26 13.24 13.26 13.20 13.36 1,757,000 23,339,840 13.284 7.312 7.301 7.312 7.279 7.367 3,186,326 7.3250 0.15%
2014-08-08 0 13.24 13.24 13.26 13.18 13.26 446,000 5,906,180 13.243 7.301 7.301 7.312 7.268 7.312 808,823 7.3022 0.46%
2014-08-07 0 13.18 13.18 13.24 13.04 13.24 600,000 7,925,860 13.210 7.268 7.268 7.301 7.190 7.301 1,088,102 7.2841 -0.60%
2014-08-06 0 13.26 13.22 13.26 13.12 13.26 214,000 2,821,070 13.183 7.312 7.290 7.312 7.235 7.312 388,090 7.2691 0.76%
2014-08-05 0 13.16 13.12 13.16 13.10 13.30 1,224,000 16,084,940 13.141 7.257 7.235 7.257 7.224 7.334 2,219,729 7.2464 0.00%
2014-08-04 0 13.16 13.10 13.16 12.98 13.30 172,000 2,254,320 13.107 7.257 7.224 7.257 7.157 7.334 311,923 7.2272 1.23%
2014-08-01 0 13.00 12.96 13.00 12.90 13.16 971,000 12,671,060 13.049 7.168 7.146 7.168 7.113 7.257 1,760,912 7.1957 0.00%
2014-07-31 0 13.00 12.96 13.10 12.94 13.14 617,000 8,024,690 13.006 7.168 7.146 7.224 7.135 7.246 1,118,932 7.1717 0.15%
2014-07-30 0 12.98 12.94 12.98 12.94 13.30 581,000 7,585,440 13.056 7.157 7.135 7.157 7.135 7.334 1,053,646 7.1992 -0.76%
2014-07-29 0 13.08 13.08 13.10 13.02 13.54 759,000 9,981,164 13.150 7.213 7.213 7.224 7.179 7.466 1,376,449 7.2514 -0.61%
2014-07-28 0 13.16 13.16 13.22 13.12 13.50 347,000 4,584,510 13.212 7.257 7.257 7.290 7.235 7.444 629,286 7.2853 0.15%
2014-07-25 0 13.14 13.14 13.22 13.14 13.36 330,000 4,352,450 13.189 7.246 7.246 7.290 7.246 7.367 598,456 7.2728 -0.45%
2014-07-24 0 13.20 13.20 13.34 13.18 13.46 289,500 3,838,980 13.261 7.279 7.279 7.356 7.268 7.422 525,009 7.3122 0.00%
2014-07-23 0 13.20 13.20 13.26 13.10 13.48 1,039,000 13,795,640 13.278 7.279 7.279 7.312 7.224 7.433 1,884,231 7.3216 -1.35%
2014-07-22 0 13.38 13.38 13.42 13.38 13.78 567,000 7,606,690 13.416 7.378 7.378 7.400 7.378 7.599 1,028,257 7.3977 -0.74%
2014-07-21 0 13.48 13.48 13.54 13.42 13.98 519,000 7,050,500 13.585 7.433 7.433 7.466 7.400 7.709 941,209 7.4909 -2.88%
2014-07-18 0 13.88 13.78 13.88 13.64 13.90 982,000 13,575,120 13.824 7.654 7.599 7.654 7.521 7.665 1,780,861 7.6228 -0.14%
2014-07-17 0 13.90 13.84 13.90 13.84 13.98 36,000 499,100 13.864 7.665 7.632 7.665 7.632 7.709 65,286 7.6448 -1.00%
2014-07-16 0 14.04 13.98 14.04 13.96 14.10 266,000 3,735,070 14.042 7.742 7.709 7.742 7.698 7.775 482,392 7.7428 0.43%
2014-07-15 0 13.98 13.96 13.98 13.84 14.10 420,000 5,873,480 13.984 7.709 7.698 7.709 7.632 7.775 761,672 7.7113 0.14%
2014-07-14 0 13.96 13.96 14.00 13.58 14.00 128,000 1,763,300 13.776 7.698 7.698 7.720 7.488 7.720 232,129 7.5962 1.60%
2014-07-11 0 13.74 13.70 13.74 13.70 13.86 333,000 4,571,660 13.729 7.576 7.554 7.576 7.554 7.643 603,897 7.5703 -1.72%
2014-07-10 0 13.98 13.92 13.98 13.84 14.10 498,000 6,971,060 13.998 7.709 7.676 7.709 7.632 7.775 903,125 7.7188 0.29%
2014-07-09 0 13.94 13.90 13.98 13.88 14.02 449,000 6,257,930 13.937 7.687 7.665 7.709 7.654 7.731 814,263 7.6854 -0.85%
2014-07-08 0 14.06 14.06 14.10 14.00 14.16 419,000 5,891,380 14.061 7.753 7.753 7.775 7.720 7.808 759,858 7.7533 -0.85%
2014-07-07 0 14.18 14.14 14.18 14.00 14.28 467,540 6,598,620 14.113 7.819 7.797 7.819 7.720 7.874 847,886 7.7824 0.14%
2014-07-04 0 14.16 14.14 14.20 13.92 14.24 1,630,000 23,008,274 14.116 7.808 7.797 7.830 7.676 7.852 2,956,011 7.7836 2.61%
2014-07-03 0 13.80 13.78 13.88 13.64 13.92 854,000 11,793,128 13.809 7.610 7.599 7.654 7.521 7.676 1,548,732 7.6147 0.00%
2014-07-02 0 13.80 13.78 13.80 13.68 13.90 700,681 9,667,567 13.797 7.610 7.599 7.610 7.543 7.665 1,270,688 7.6081 1.47%
2014-06-30 0 13.60 13.58 13.60 13.26 13.62 689,000 9,276,890 13.464 7.499 7.488 7.499 7.312 7.510 1,249,504 7.4245 1.95%
2014-06-27 0 13.34 13.32 13.40 13.14 13.46 491,100 6,560,983 13.360 7.356 7.345 7.389 7.246 7.422 890,612 7.3668 1.06%
2014-06-26 0 13.20 13.14 13.24 13.08 13.58 760,000 10,049,800 13.223 7.279 7.246 7.301 7.213 7.488 1,378,263 7.2916 1.07%
2014-06-25 0 13.06 13.02 13.08 12.86 13.12 231,000 2,995,501 12.968 7.202 7.179 7.213 7.091 7.235 418,919 7.1505 1.40%
2014-06-24 0 12.88 12.84 12.96 12.82 13.08 430,000 5,558,920 12.928 7.102 7.080 7.146 7.069 7.213 779,807 7.1286 0.62%
2014-06-23 0 12.80 12.80 12.86 12.80 13.10 370,000 4,777,640 12.913 7.058 7.058 7.091 7.058 7.224 670,996 7.1202 -2.14%
2014-06-20 0 13.08 13.08 13.12 12.82 13.16 238,000 3,093,441 12.998 7.213 7.213 7.235 7.069 7.257 431,614 7.1671 1.24%
2014-06-19 0 12.92 12.90 12.94 12.90 13.24 624,300 8,148,386 13.052 7.124 7.113 7.135 7.113 7.301 1,132,171 7.1971 -0.92%
2014-06-18 0 13.04 13.04 13.10 12.98 13.46 1,195,300 15,784,974 13.206 7.190 7.190 7.224 7.157 7.422 2,167,681 7.2820 -2.10%
2014-06-17 0 13.32 13.32 13.40 13.30 13.46 642,000 8,587,140 13.376 7.345 7.345 7.389 7.334 7.422 1,164,270 7.3756 -1.04%
2014-06-16 0 13.46 13.44 13.54 13.42 13.86 598,000 8,132,139 13.599 7.422 7.411 7.466 7.400 7.643 1,084,475 7.4987 -3.17%
2014-06-13 0 13.90 13.80 13.90 13.48 14.00 664,000 9,148,580 13.778 7.665 7.610 7.665 7.433 7.720 1,204,167 7.5974 1.76%
2014-06-12 0 13.66 13.60 13.66 13.58 14.02 640,000 8,763,219 13.693 7.532 7.499 7.532 7.488 7.731 1,160,643 7.5503 -2.57%
2014-06-11 0 14.02 14.10 14.12 13.80 14.12 519,300 7,251,306 13.964 7.731 7.775 7.786 7.610 7.786 941,753 7.6998 0.29%
2014-06-10 0 13.98 13.98 14.00 13.60 14.30 1,033,300 14,511,819 14.044 7.709 7.709 7.720 7.499 7.885 1,873,894 7.7442 3.56%
2014-06-09 0 13.50 13.46 13.56 13.32 13.72 395,000 5,340,850 13.521 7.444 7.422 7.477 7.345 7.565 716,334 7.4558 1.66%
2014-06-06 0 13.28 13.28 13.34 13.14 14.06 1,219,000 16,383,990 13.441 7.323 7.323 7.356 7.246 7.753 2,210,661 7.4114 -5.28%
2014-06-05 0 14.02 14.06 14.10 13.78 14.10 222,475 3,113,536 13.995 7.731 7.753 7.775 7.599 7.775 403,459 7.7171 0.69%
2014-06-04 0 14.20 14.20 14.28 14.02 14.48 187,800 2,667,280 14.203 7.678 7.678 7.722 7.581 7.830 347,312 7.6798 -0.98%
2014-06-03 0 14.34 14.30 14.40 13.92 14.58 414,000 5,915,911 14.290 7.754 7.732 7.786 7.527 7.884 765,640 7.7268 0.99%
2014-05-30 0 14.20 14.10 14.28 14.10 14.38 322,600 4,584,762 14.212 7.678 7.624 7.722 7.624 7.776 596,607 7.6847 0.14%
2014-05-29 0 14.18 14.18 14.20 14.06 14.52 227,000 3,233,600 14.245 7.667 7.667 7.678 7.603 7.851 419,807 7.7026 -1.94%
2014-05-28 0 14.46 14.42 14.44 13.74 14.54 1,978,000 27,693,938 14.001 7.819 7.797 7.808 7.430 7.862 3,658,056 7.5707 4.78%
2014-05-27 0 13.80 13.80 13.84 13.80 13.90 1,057,000 14,719,827 13.926 7.462 7.462 7.484 7.462 7.516 1,954,785 7.5301 -0.86%
2014-05-26 0 13.92 13.92 13.96 13.82 14.00 281,000 3,919,040 13.947 7.527 7.527 7.549 7.473 7.570 519,673 7.5414 1.61%
2014-05-23 0 13.70 13.70 13.72 13.66 13.82 264,000 3,631,240 13.755 7.408 7.408 7.419 7.386 7.473 488,234 7.4375 -0.15%
2014-05-22 0 13.72 13.70 13.72 13.50 13.86 516,000 7,017,450 13.600 7.419 7.408 7.419 7.300 7.494 954,276 7.3537 1.63%
2014-05-21 0 13.50 13.50 13.58 13.44 13.58 256,000 3,459,420 13.513 7.300 7.300 7.343 7.267 7.343 473,439 7.3070 0.30%
2014-05-20 0 13.46 13.44 13.46 13.42 13.58 558,000 7,548,368 13.528 7.278 7.267 7.278 7.257 7.343 1,031,949 7.3147 -1.03%
2014-05-19 0 13.60 13.58 13.60 13.48 14.00 735,000 9,973,550 13.569 7.354 7.343 7.354 7.289 7.570 1,359,288 7.3373 -2.16%
2014-05-16 0 13.90 13.90 14.04 13.58 14.04 313,000 4,325,100 13.818 7.516 7.516 7.592 7.343 7.592 578,853 7.4718 0.58%
2014-05-15 0 13.82 13.82 13.84 13.48 13.90 583,000 8,012,300 13.743 7.473 7.473 7.484 7.289 7.516 1,078,183 7.4313 1.32%
2014-05-14 0 13.64 13.64 13.66 13.46 13.88 346,600 4,743,426 13.686 7.375 7.375 7.386 7.278 7.505 640,992 7.4001 -0.44%
2014-05-13 0 13.70 13.68 13.70 13.26 13.76 309,000 4,212,820 13.634 7.408 7.397 7.408 7.170 7.440 571,456 7.3721 2.09%
2014-05-12 0 13.42 13.42 13.44 13.20 13.48 331,000 4,419,424 13.352 7.257 7.257 7.267 7.138 7.289 612,142 7.2196 2.13%
2014-05-09 0 13.14 13.10 13.12 13.10 13.52 566,000 7,482,940 13.221 7.105 7.083 7.094 7.083 7.311 1,046,744 7.1488 -1.65%
2014-05-08 0 13.36 13.32 13.44 13.16 13.86 618,000 8,304,470 13.438 7.224 7.202 7.267 7.116 7.494 1,142,911 7.2661 -0.15%
2014-05-07 0 13.38 13.34 13.38 13.20 13.82 380,000 5,068,560 13.338 7.235 7.213 7.235 7.138 7.473 702,761 7.2124 -2.48%
2014-05-05 0 13.72 13.66 13.72 13.44 13.80 251,000 3,425,640 13.648 7.419 7.386 7.419 7.267 7.462 464,192 7.3798 0.15%
2014-05-02 0 13.70 13.70 13.74 13.24 13.94 638,018 8,673,464 13.594 7.408 7.408 7.430 7.159 7.538 1,179,932 7.3508 0.88%
2014-04-30 0 13.58 13.52 13.60 13.52 14.60 1,539,000 21,000,240 13.645 7.343 7.311 7.354 7.311 7.895 2,846,182 7.3784 -2.30%
2014-04-29 0 13.90 13.88 13.90 13.42 14.00 537,000 7,381,680 13.746 7.516 7.505 7.516 7.257 7.570 993,112 7.4329 0.14%
2014-04-28 0 13.88 13.86 13.94 13.64 14.12 630,000 8,720,417 13.842 7.505 7.494 7.538 7.375 7.635 1,165,104 7.4847 -2.39%
2014-04-25 0 14.22 14.16 14.24 14.10 14.84 764,198 10,882,194 14.240 7.689 7.657 7.700 7.624 8.024 1,413,286 7.6999 -1.11%
2014-04-24 0 14.38 14.28 14.40 14.28 14.50 1,117,000 16,078,256 14.394 7.776 7.722 7.786 7.722 7.841 2,065,748 7.7833 0.00%
2014-04-23 0 14.38 14.38 14.40 14.24 14.62 641,000 9,220,272 14.384 7.776 7.776 7.786 7.700 7.905 1,185,447 7.7779 -1.10%
2014-04-22 0 14.54 14.54 14.58 14.36 14.72 735,600 10,675,428 14.513 7.862 7.862 7.884 7.765 7.959 1,360,398 7.8473 -1.22%
2014-04-17 0 14.72 14.72 14.78 14.16 14.94 1,225,000 17,993,020 14.688 7.959 7.959 7.992 7.657 8.078 2,265,480 7.9423 3.23%
2014-04-16 0 14.26 14.26 14.32 14.12 14.60 918,805 13,121,462 14.281 7.711 7.711 7.743 7.635 7.895 1,699,212 7.7221 -0.70%
2014-04-15 0 14.36 14.30 14.38 14.04 14.96 1,324,000 19,163,100 14.474 7.765 7.732 7.776 7.592 8.089 2,448,568 7.8262 -2.97%
2014-04-14 0 14.80 14.78 14.90 14.48 15.20 1,312,000 19,407,329 14.792 8.003 7.992 8.057 7.830 8.219 2,426,375 7.9985 -1.33%
2014-04-11 0 15.00 15.00 15.02 14.50 15.26 2,669,000 39,897,530 14.948 8.111 8.111 8.122 7.841 8.251 4,935,972 8.0830 0.54%
2014-04-10 0 14.92 14.80 14.96 14.24 15.08 1,368,740 19,937,116 14.566 8.068 8.003 8.089 7.700 8.154 2,531,309 7.8762 4.19%
2014-04-09 0 14.32 14.30 14.32 14.16 14.48 1,186,000 16,961,700 14.302 7.743 7.732 7.743 7.657 7.830 2,193,354 7.7332 -0.56%
2014-04-08 0 14.40 14.38 14.40 13.38 14.56 1,972,666 27,523,870 13.953 7.786 7.776 7.786 7.235 7.873 3,648,192 7.5445 3.75%
2014-04-07 0 13.88 13.88 13.90 13.80 14.22 2,134,000 29,780,928 13.955 7.505 7.505 7.516 7.462 7.689 3,946,558 7.5461 -3.21%
2014-04-04 0 14.34 14.34 14.40 14.20 14.96 1,373,000 19,750,500 14.385 7.754 7.754 7.786 7.678 8.089 2,539,187 7.7783 -3.11%
2014-04-03 0 14.80 14.74 14.80 14.38 15.10 2,214,000 32,570,085 14.711 8.003 7.970 8.003 7.776 8.165 4,094,508 7.9546 -1.86%
2014-04-02 0 15.08 15.02 15.08 14.80 15.42 4,041,000 60,802,540 15.046 8.154 8.122 8.154 8.003 8.338 7,473,310 8.1360 -3.58%
2014-04-01 0 15.64 15.66 15.68 13.54 15.70 7,988,112 117,697,846 14.734 8.457 8.468 8.479 7.321 8.489 14,772,985 7.9671 15.51%
2014-03-31 0 13.54 13.54 13.60 11.96 13.60 5,113,000 66,927,330 13.090 7.321 7.321 7.354 6.467 7.354 9,455,836 7.0779 14.94%
2014-03-28 0 11.78 11.76 11.80 11.56 12.20 936,112 11,107,488 11.866 6.370 6.359 6.381 6.251 6.597 1,731,219 6.4160 1.55%
2014-03-27 0 11.60 11.60 11.70 11.46 12.24 954,000 11,123,700 11.660 6.272 6.272 6.326 6.197 6.618 1,764,300 6.3049 -3.33%
2014-03-26 0 12.00 12.04 12.10 12.00 12.60 952,000 11,583,790 12.168 6.489 6.510 6.543 6.489 6.813 1,760,602 6.5795 -2.28%
2014-03-25 0 12.28 12.24 12.40 12.00 12.66 311,000 3,850,340 12.381 6.640 6.618 6.705 6.489 6.846 575,154 6.6944 0.49%
2014-03-24 0 12.22 12.20 12.22 12.20 12.88 844,543 10,454,408 12.379 6.608 6.597 6.608 6.597 6.965 1,561,874 6.6935 -4.08%
2014-03-21 0 12.74 12.60 12.62 12.38 12.84 702,000 8,885,560 12.657 6.889 6.813 6.824 6.694 6.943 1,298,259 6.8442 2.25%
2014-03-20 0 12.46 12.48 12.50 12.34 13.02 916,000 11,692,700 12.765 6.737 6.748 6.759 6.673 7.040 1,694,024 6.9023 -3.41%
2014-03-19 0 12.90 12.90 12.94 12.74 13.00 123,000 1,580,760 12.852 6.975 6.975 6.997 6.889 7.029 227,473 6.9492 1.10%
2014-03-18 0 12.76 12.76 12.78 12.50 13.08 900,000 11,550,540 12.834 6.900 6.900 6.910 6.759 7.073 1,664,434 6.9396 1.92%
2014-03-17 0 12.52 12.52 12.64 12.42 12.96 436,000 5,500,980 12.617 6.770 6.770 6.835 6.716 7.008 806,326 6.8223 -1.26%
2014-03-14 0 12.68 12.66 12.68 12.40 12.96 928,000 11,667,980 12.573 6.856 6.846 6.856 6.705 7.008 1,716,217 6.7987 -1.71%
2014-03-13 0 12.90 12.88 12.98 12.80 13.48 1,243,800 16,226,456 13.046 6.975 6.965 7.019 6.921 7.289 2,300,248 7.0542 -3.30%
2014-03-12 0 13.34 13.32 13.34 13.16 13.40 790,300 10,512,078 13.301 7.213 7.202 7.213 7.116 7.246 1,461,558 7.1924 -1.19%
2014-03-11 0 13.50 13.38 13.50 12.84 13.52 1,251,000 16,735,990 13.378 7.300 7.235 7.300 6.943 7.311 2,313,564 7.2339 5.97%
2014-03-10 0 12.74 12.74 12.78 12.74 13.44 1,033,000 13,447,550 13.018 6.889 6.889 6.910 6.889 7.267 1,910,401 7.0391 -4.93%
2014-03-07 0 13.40 13.30 13.38 13.00 13.50 1,996,000 26,711,790 13.383 7.246 7.192 7.235 7.029 7.300 3,691,345 7.2363 3.40%
2014-03-06 0 12.96 12.96 13.00 12.90 13.60 2,004,000 26,427,420 13.187 7.008 7.008 7.029 6.975 7.354 3,706,140 7.1307 -4.14%
2014-03-05 0 13.52 13.48 13.52 13.30 13.60 2,156,000 29,018,000 13.459 7.311 7.289 7.311 7.192 7.354 3,987,245 7.2777 0.45%
2014-03-04 0 13.46 13.46 13.50 12.86 13.70 3,518,000 47,028,130 13.368 7.278 7.278 7.300 6.954 7.408 6,506,088 7.2283 3.38%
2014-03-03 0 13.02 13.00 13.04 12.00 13.46 5,057,188 63,985,499 12.652 7.040 7.029 7.051 6.489 7.278 9,352,618 6.8415 8.14%
2014-02-28 0 12.04 12.02 12.04 11.84 12.08 768,000 9,209,750 11.992 6.510 6.500 6.510 6.402 6.532 1,420,317 6.4843 0.33%
2014-02-27 0 12.00 11.96 12.02 11.84 12.04 902,000 10,783,040 11.955 6.489 6.467 6.500 6.402 6.510 1,668,133 6.4641 -0.33%
2014-02-26 0 12.04 12.02 12.04 11.54 12.10 735,000 8,739,420 11.890 6.510 6.500 6.510 6.240 6.543 1,359,288 6.4294 2.56%
2014-02-25 0 11.74 11.70 11.76 11.56 11.90 808,232 9,558,185 11.826 6.348 6.326 6.359 6.251 6.435 1,494,721 6.3946 -1.34%
2014-02-24 0 11.90 11.88 11.92 11.80 11.94 399,000 4,738,618 11.876 6.435 6.424 6.445 6.381 6.456 737,899 6.4218 0.68%
2014-02-21 0 11.82 11.82 11.86 11.70 12.00 375,000 4,438,265 11.835 6.391 6.391 6.413 6.326 6.489 693,514 6.3997 -1.50%
2014-02-20 0 12.00 12.00 12.02 11.82 12.08 1,178,000 14,128,040 11.993 6.489 6.489 6.500 6.391 6.532 2,178,559 6.4850 -0.17%
2014-02-19 0 12.02 12.02 12.06 11.72 12.06 688,000 8,234,660 11.969 6.500 6.500 6.521 6.337 6.521 1,272,367 6.4719 0.84%
2014-02-18 0 11.92 11.90 11.92 11.60 12.08 593,000 7,076,920 11.934 6.445 6.435 6.445 6.272 6.532 1,096,677 6.4531 0.68%
2014-02-17 0 11.84 11.84 11.88 11.84 12.10 1,266,000 15,182,360 11.992 6.402 6.402 6.424 6.402 6.543 2,341,304 6.4846 0.00%
2014-02-14 0 11.84 11.78 11.84 11.50 11.86 632,000 7,445,125 11.780 6.402 6.370 6.402 6.218 6.413 1,168,803 6.3699 2.42%
2014-02-13 0 11.56 11.54 11.60 11.50 12.00 1,863,000 21,730,860 11.664 6.251 6.240 6.272 6.218 6.489 3,445,379 6.3072 -3.18%
2014-02-12 0 11.94 11.92 11.98 11.72 11.98 553,345 6,539,770 11.819 6.456 6.445 6.478 6.337 6.478 1,023,340 6.3906 1.02%
2014-02-11 0 11.82 11.82 11.84 11.72 11.88 1,275,616 15,065,373 11.810 6.391 6.391 6.402 6.337 6.424 2,359,088 6.3861 -0.17%
2014-02-10 0 11.84 11.84 11.88 11.38 11.88 574,081 6,735,004 11.732 6.402 6.402 6.424 6.153 6.424 1,061,689 6.3437 2.07%
2014-02-07 0 11.60 11.60 11.66 11.26 11.66 497,638 5,746,805 11.548 6.272 6.272 6.305 6.089 6.305 920,317 6.2444 3.39%
2014-02-06 0 11.22 11.16 11.22 11.04 11.30 722,000 8,052,080 11.152 6.067 6.034 6.067 5.970 6.110 1,335,246 6.0304 1.45%
2014-02-05 0 11.06 11.04 11.06 10.98 11.28 322,000 3,590,790 11.152 5.980 5.970 5.980 5.937 6.099 595,498 6.0299 -1.25%
2014-02-04 0 11.20 11.16 11.20 10.80 11.44 772,000 8,619,580 11.165 6.056 6.034 6.056 5.840 6.186 1,427,715 6.0373 -2.27%
2014-01-30 0 11.46 11.44 11.46 11.14 11.52 549,000 6,284,510 11.447 6.197 6.186 6.197 6.024 6.229 1,015,305 6.1898 -0.69%
2014-01-29 0 11.54 11.50 11.54 11.16 11.60 705,000 8,044,030 11.410 6.240 6.218 6.240 6.034 6.272 1,303,807 6.1696 3.04%
2014-01-28 0 11.20 11.14 11.20 10.98 11.24 246,000 2,744,360 11.156 6.056 6.024 6.056 5.937 6.078 454,945 6.0323 0.36%
2014-01-27 0 11.16 11.14 11.20 10.70 11.60 1,066,000 11,856,920 11.123 6.034 6.024 6.056 5.786 6.272 1,971,430 6.0144 -4.62%
2014-01-24 0 11.70 11.66 11.70 11.62 11.84 1,113,000 13,054,320 11.729 6.326 6.305 6.326 6.283 6.402 2,058,350 6.3421 -1.18%
2014-01-23 0 11.84 11.80 11.88 11.48 11.88 1,212,000 14,256,889 11.763 6.402 6.381 6.424 6.208 6.424 2,241,438 6.3606 1.54%
2014-01-22 0 11.66 11.64 11.68 11.64 12.00 925,000 10,914,490 11.799 6.305 6.294 6.316 6.294 6.489 1,710,668 6.3802 -2.83%
2014-01-21 0 12.00 11.98 12.00 11.90 12.18 919,668 11,072,169 12.039 6.489 6.478 6.489 6.435 6.586 1,700,808 6.5099 0.00%
2014-01-20 0 12.00 12.00 12.08 11.84 12.12 2,364,000 28,435,860 12.029 6.489 6.489 6.532 6.402 6.554 4,371,914 6.5042 1.87%
2014-01-17 0 11.78 11.78 11.80 11.78 12.30 2,766,000 33,092,420 11.964 6.370 6.370 6.381 6.370 6.651 5,115,361 6.4692 -1.01%
2014-01-16 0 11.90 11.84 11.90 11.34 11.92 3,580,000 41,948,085 11.717 6.435 6.402 6.435 6.132 6.445 6,620,749 6.3359 3.48%
2014-01-15 0 11.50 11.48 11.50 10.76 11.54 2,337,000 26,289,360 11.249 6.218 6.208 6.218 5.818 6.240 4,321,981 6.0827 6.68%
2014-01-14 0 10.78 10.76 10.80 10.64 10.82 738,000 7,935,380 10.753 5.829 5.818 5.840 5.753 5.851 1,364,836 5.8142 -1.46%
2014-01-13 0 10.94 10.94 10.96 10.50 10.98 1,169,000 12,596,920 10.776 5.916 5.916 5.926 5.678 5.937 2,161,915 5.8267 4.19%
2014-01-10 0 10.50 10.48 10.50 10.42 10.58 496,000 5,196,900 10.478 5.678 5.667 5.678 5.634 5.721 917,288 5.6655 -0.38%
2014-01-09 0 10.54 10.52 10.54 10.52 10.90 559,000 5,969,015 10.678 5.699 5.688 5.699 5.688 5.894 1,033,799 5.7739 -2.41%
2014-01-08 0 10.80 10.80 10.82 10.42 10.90 821,000 8,739,370 10.645 5.840 5.840 5.851 5.634 5.894 1,518,334 5.7559 3.05%
2014-01-07 0 10.48 10.46 10.48 10.38 10.58 442,364 4,632,521 10.472 5.667 5.656 5.667 5.613 5.721 818,095 5.6626 -0.57%
2014-01-06 0 10.54 10.50 10.54 10.42 10.70 580,000 6,083,760 10.489 5.699 5.678 5.699 5.634 5.786 1,072,635 5.6718 -1.86%
2014-01-03 0 10.74 10.76 10.78 10.56 10.90 633,000 6,780,760 10.712 5.807 5.818 5.829 5.710 5.894 1,170,652 5.7923 -1.65%
2014-01-02 0 10.92 10.90 10.92 10.66 10.98 1,210,175 13,124,721 10.845 5.905 5.894 5.905 5.764 5.937 2,238,063 5.8643 2.82%
2013-12-31 0 10.62 10.60 10.62 10.50 10.76 686,000 7,297,700 10.638 5.742 5.732 5.742 5.678 5.818 1,268,669 5.7523 2.12%
2013-12-30 0 10.40 10.38 10.40 9.950 10.50 5,114,000 51,417,350 10.054 5.624 5.613 5.624 5.380 5.678 9,457,685 5.4366 1.36%
2013-12-27 0 10.26 10.22 10.26 10.18 10.32 1,343,000 13,772,360 10.255 5.548 5.526 5.548 5.505 5.580 2,483,706 5.5451 0.98%
2013-12-24 0 10.16 10.14 10.18 10.00 10.32 1,180,000 12,031,500 10.196 5.494 5.483 5.505 5.407 5.580 2,182,258 5.5133 0.59%
2013-12-23 0 10.10 10.10 10.16 10.10 10.36 1,751,000 17,836,470 10.186 5.461 5.461 5.494 5.461 5.602 3,238,249 5.5081 -1.94%
2013-12-20 0 10.30 10.30 10.32 10.10 10.80 3,782,000 38,972,380 10.305 5.569 5.569 5.580 5.461 5.840 6,994,322 5.5720 -5.50%
2013-12-19 0 10.90 10.88 10.90 10.88 11.22 974,000 10,777,460 11.065 5.894 5.883 5.894 5.883 6.067 1,801,288 5.9832 -0.91%
2013-12-18 0 11.00 10.96 11.00 10.94 11.06 310,000 3,410,280 11.001 5.948 5.926 5.948 5.916 5.980 573,305 5.9485 -0.54%
2013-12-17 0 11.06 11.02 11.06 11.04 11.24 2,209,000 24,491,674 11.087 5.980 5.959 5.980 5.970 6.078 4,085,261 5.9951 0.18%
2013-12-16 0 11.04 11.00 11.04 10.90 11.06 1,825,000 20,110,707 11.020 5.970 5.948 5.970 5.894 5.980 3,375,103 5.9585 0.00%
2013-12-13 0 11.04 11.02 11.04 10.82 11.10 1,408,000 15,506,540 11.013 5.970 5.959 5.970 5.851 6.002 2,603,915 5.9551 2.03%
2013-12-12 0 10.82 10.82 10.84 10.72 11.10 899,000 9,743,640 10.838 5.851 5.851 5.861 5.797 6.002 1,662,585 5.8605 -1.10%
2013-12-11 0 10.94 10.92 11.00 10.92 11.14 1,481,000 16,221,900 10.953 5.916 5.905 5.948 5.905 6.024 2,738,919 5.9227 -0.18%
2013-12-10 0 10.96 10.92 10.98 10.92 11.14 1,556,271 17,122,404 11.002 5.926 5.905 5.937 5.905 6.024 2,878,123 5.9492 0.55%
2013-12-09 0 10.90 10.90 10.94 10.88 11.30 2,543,000 27,809,450 10.936 5.894 5.894 5.916 5.883 6.110 4,702,951 5.9132 -2.50%
2013-12-06 0 11.18 11.16 11.18 11.14 11.34 799,000 8,946,530 11.197 6.045 6.034 6.045 6.024 6.132 1,477,648 6.0546 -0.18%
2013-12-05 0 11.20 11.20 11.24 11.20 11.40 1,556,000 17,467,130 11.226 6.056 6.056 6.078 6.056 6.164 2,877,622 6.0700 -1.75%
2013-12-04 0 11.40 11.36 11.40 11.36 11.78 884,000 10,153,280 11.486 6.164 6.143 6.164 6.143 6.370 1,634,844 6.2105 -2.06%
2013-12-03 0 11.64 11.62 11.70 11.16 11.68 1,804,000 20,650,680 11.447 6.294 6.283 6.326 6.034 6.316 3,336,266 6.1898 1.93%
2013-12-02 0 11.42 11.38 11.44 11.20 11.46 1,617,000 18,320,540 11.330 6.175 6.153 6.186 6.056 6.197 2,990,433 6.1264 2.15%
2013-11-29 0 11.18 11.12 11.20 11.06 11.32 941,000 10,483,640 11.141 6.045 6.013 6.056 5.980 6.121 1,740,258 6.0242 -0.36%
2013-11-28 0 11.22 11.18 11.22 11.10 11.28 552,000 6,188,949 11.212 6.067 6.045 6.067 6.002 6.099 1,020,853 6.0625 0.90%
2013-11-27 0 11.12 11.06 11.14 11.00 11.24 2,477,000 27,472,287 11.091 6.013 5.980 6.024 5.948 6.078 4,580,893 5.9971 -0.54%
2013-11-26 0 11.18 11.12 11.22 11.12 11.46 811,000 9,183,520 11.324 6.045 6.013 6.067 6.013 6.197 1,499,840 6.1230 -1.93%
2013-11-25 0 11.40 11.38 11.42 11.32 11.58 2,345,800 26,788,746 11.420 6.164 6.153 6.175 6.121 6.262 4,338,255 6.1750 0.88%
2013-11-22 0 11.30 11.28 11.30 11.20 11.40 1,306,000 14,741,700 11.288 6.110 6.099 6.110 6.056 6.164 2,415,279 6.1035 0.89%
2013-11-21 0 11.20 11.18 11.26 11.06 11.38 1,883,000 21,194,820 11.256 6.056 6.045 6.089 5.980 6.153 3,482,366 6.0863 0.18%
2013-11-20 0 11.18 11.16 11.18 11.10 11.34 2,646,970 29,614,523 11.188 6.045 6.034 6.045 6.002 6.132 4,895,230 6.0497 -0.18%
2013-11-19 0 11.20 11.18 11.20 11.16 11.42 1,073,000 12,072,960 11.252 6.056 6.045 6.056 6.034 6.175 1,984,375 6.0840 -1.41%
2013-11-18 0 11.36 11.36 11.40 11.10 11.44 957,000 10,819,350 11.305 6.143 6.143 6.164 6.002 6.186 1,769,848 6.1132 0.53%
2013-11-15 0 11.30 11.24 11.30 10.80 11.30 1,048,000 11,732,180 11.195 6.110 6.078 6.110 5.840 6.110 1,938,141 6.0533 2.73%
2013-11-14 0 11.00 11.00 11.04 11.00 11.18 874,000 9,686,680 11.083 5.948 5.948 5.970 5.948 6.045 1,616,351 5.9929 -0.54%
2013-11-13 0 11.06 11.04 11.12 11.00 11.12 1,384,000 15,330,080 11.077 5.980 5.970 6.013 5.948 6.013 2,559,530 5.9894 -0.54%
2013-11-12 0 11.12 11.06 11.12 10.80 11.16 1,174,200 12,955,040 11.033 6.013 5.980 6.013 5.840 6.034 2,171,532 5.9659 0.18%
2013-11-11 0 11.10 11.10 11.12 11.06 11.40 974,000 10,834,790 11.124 6.002 6.002 6.013 5.980 6.164 1,801,288 6.0150 -0.89%
2013-11-08 0 11.20 11.18 11.20 11.10 11.36 431,000 4,832,100 11.211 6.056 6.045 6.056 6.002 6.143 797,079 6.0623 -0.36%
2013-11-07 0 11.24 11.22 11.24 11.22 11.70 1,200,000 13,761,020 11.468 6.078 6.067 6.078 6.067 6.326 2,219,246 6.2008 -3.93%
2013-11-06 0 11.70 11.66 11.72 11.62 11.80 661,000 7,728,490 11.692 6.326 6.305 6.337 6.283 6.381 1,222,434 6.3222 0.17%
2013-11-05 0 11.68 11.68 11.70 11.64 12.18 260,000 3,056,500 11.756 6.316 6.316 6.326 6.294 6.586 480,837 6.3566 -1.02%
2013-11-04 0 11.80 11.74 11.80 11.62 11.96 312,200 3,690,480 11.821 6.381 6.348 6.381 6.283 6.467 577,374 6.3918 -1.50%
2013-11-01 0 11.98 11.96 11.98 11.74 12.06 503,000 6,021,240 11.971 6.478 6.467 6.478 6.348 6.521 930,234 6.4728 -0.17%
2013-10-31 0 12.00 12.00 12.02 11.64 12.02 548,000 6,518,740 11.896 6.489 6.489 6.500 6.294 6.500 1,013,455 6.4322 0.67%
2013-10-30 0 11.92 11.88 11.92 11.74 12.00 158,000 1,877,740 11.884 6.445 6.424 6.445 6.348 6.489 292,201 6.4262 -0.67%
2013-10-29 0 12.00 11.98 12.00 11.50 12.02 1,015,000 12,003,280 11.826 6.489 6.478 6.489 6.218 6.500 1,877,112 6.3945 2.39%
2013-10-28 0 11.72 11.72 11.84 11.60 11.84 291,000 3,409,600 11.717 6.337 6.337 6.402 6.272 6.402 538,167 6.3356 -0.17%
2013-10-25 0 11.74 11.70 11.76 11.62 11.92 305,000 3,576,060 11.725 6.348 6.326 6.359 6.283 6.445 564,058 6.3399 -0.51%
2013-10-24 0 11.80 11.80 11.84 11.62 11.92 616,260 7,238,543 11.746 6.381 6.381 6.402 6.283 6.445 1,139,694 6.3513 -1.01%
2013-10-23 0 11.92 11.90 11.92 11.90 12.18 701,000 8,476,186 12.092 6.445 6.435 6.445 6.435 6.586 1,296,409 6.5382 -2.13%
2013-10-22 0 12.18 12.14 12.18 12.10 12.18 432,000 5,246,420 12.144 6.586 6.564 6.586 6.543 6.586 798,928 6.5668 -0.49%
2013-10-21 0 12.24 12.18 12.24 12.10 12.34 818,000 9,954,640 12.169 6.618 6.586 6.618 6.543 6.673 1,512,786 6.5803 -0.33%
2013-10-18 0 12.28 12.18 12.32 12.10 12.50 812,000 9,926,860 12.225 6.640 6.586 6.662 6.543 6.759 1,501,690 6.6105 0.00%
2013-10-17 0 12.28 12.24 12.30 12.16 12.50 636,000 7,886,640 12.400 6.640 6.618 6.651 6.575 6.759 1,176,200 6.7052 0.16%
2013-10-16 0 12.26 12.20 12.28 12.16 12.40 366,000 4,505,890 12.311 6.629 6.597 6.640 6.575 6.705 676,870 6.6570 0.16%
2013-10-15 0 12.24 12.22 12.34 12.18 12.42 636,000 7,836,380 12.321 6.618 6.608 6.673 6.586 6.716 1,176,200 6.6625 -0.81%
2013-10-11 0 12.48 12.38 12.48 12.12 12.48 1,412,000 17,381,190 12.310 6.673 6.619 6.673 6.480 6.673 2,640,853 6.5817 3.31%
2013-10-10 0 12.08 12.00 12.08 11.94 12.24 863,000 10,395,980 12.046 6.459 6.416 6.459 6.384 6.544 1,614,062 6.4409 -1.79%
2013-10-09 0 12.30 12.28 12.30 12.10 12.44 535,000 6,561,020 12.264 6.577 6.566 6.577 6.470 6.651 1,000,606 6.5570 0.99%
2013-10-08 0 12.18 12.12 12.20 11.98 12.20 1,562,000 18,900,840 12.100 6.512 6.480 6.523 6.405 6.523 2,921,396 6.4698 0.33%
2013-10-07 0 12.14 12.04 12.14 11.68 12.14 1,139,000 13,716,200 12.042 6.491 6.437 6.491 6.245 6.491 2,130,263 6.4387 2.02%
2013-10-04 0 11.90 11.86 11.90 11.74 11.94 819,000 9,695,520 11.838 6.363 6.341 6.363 6.277 6.384 1,531,769 6.3296 0.00%
2013-10-03 0 11.90 11.88 11.90 11.40 12.00 2,156,100 25,409,592 11.785 6.363 6.352 6.363 6.095 6.416 4,032,537 6.3011 4.39%
2013-10-02 0 11.40 11.38 11.46 11.22 11.48 719,000 8,208,120 11.416 6.095 6.085 6.127 5.999 6.138 1,344,740 6.1039 1.24%
2013-09-30 0 11.26 11.20 11.32 11.10 11.30 1,316,000 14,824,370 11.265 6.020 5.988 6.053 5.935 6.042 2,461,305 6.0230 0.54%
2013-09-27 0 11.20 11.20 11.22 11.10 11.30 870,000 9,704,700 11.155 5.988 5.988 5.999 5.935 6.042 1,627,154 5.9642 1.82%
2013-09-26 0 11.00 11.00 11.02 10.84 11.16 2,535,000 27,800,090 10.967 5.881 5.881 5.892 5.796 5.967 4,741,191 5.8635 -1.08%
2013-09-25 0 11.12 11.12 11.18 10.80 11.44 891,000 9,937,790 11.154 5.946 5.946 5.978 5.774 6.117 1,666,430 5.9635 -1.24%
2013-09-24 0 11.26 11.24 11.26 11.22 11.38 747,100 8,440,904 11.298 6.020 6.010 6.020 5.999 6.085 1,397,295 6.0409 -1.05%
2013-09-23 0 11.38 11.28 11.38 11.16 11.50 545,000 6,155,080 11.294 6.085 6.031 6.085 5.967 6.149 1,019,309 6.0385 0.71%
2013-09-19 0 11.30 11.30 11.38 11.30 11.46 718,500 8,168,990 11.370 6.042 6.042 6.085 6.042 6.127 1,343,805 6.0790 0.36%
2013-09-18 0 11.26 11.26 11.28 11.24 11.34 465,000 5,245,022 11.280 6.020 6.020 6.031 6.010 6.063 869,686 6.0309 0.00%
2013-09-17 0 11.26 11.24 11.28 11.12 11.28 1,056,000 11,831,220 11.204 6.020 6.010 6.031 5.946 6.031 1,975,029 5.9904 1.81%
2013-09-16 0 11.06 11.06 11.08 11.00 11.38 1,621,000 17,976,290 11.090 5.914 5.914 5.924 5.881 6.085 3,031,744 5.9294 -0.72%
2013-09-13 0 11.14 11.14 11.18 11.00 11.46 2,173,000 24,191,440 11.133 5.956 5.956 5.978 5.881 6.127 4,064,145 5.9524 -2.11%
2013-09-12 0 11.38 11.38 11.48 11.36 11.90 2,352,000 26,928,630 11.449 6.085 6.085 6.138 6.074 6.363 4,398,927 6.1216 -4.53%
2013-09-11 0 11.92 11.88 11.92 11.80 11.96 1,064,000 12,632,200 11.872 6.373 6.352 6.373 6.309 6.395 1,989,991 6.3479 1.02%
2013-09-10 0 11.80 11.80 11.84 11.56 11.84 868,000 10,154,100 11.698 6.309 6.309 6.331 6.181 6.331 1,623,414 6.2548 0.85%
2013-09-09 0 11.70 11.68 11.70 11.50 11.82 474,000 5,529,380 11.665 6.256 6.245 6.256 6.149 6.320 886,519 6.2372 -0.17%
2013-09-06 0 11.72 11.72 11.78 11.66 11.90 581,000 6,846,830 11.785 6.266 6.266 6.298 6.234 6.363 1,086,640 6.3009 -1.01%
2013-09-05 0 11.84 11.82 11.88 11.72 11.92 832,000 9,839,500 11.826 6.331 6.320 6.352 6.266 6.373 1,556,083 6.3232 1.20%
2013-09-04 0 11.70 11.68 11.70 11.62 11.82 908,000 10,653,227 11.733 6.256 6.245 6.256 6.213 6.320 1,698,225 6.2732 0.52%
2013-09-03 0 11.64 11.58 11.66 11.48 11.90 1,526,750 17,915,389 11.734 6.224 6.192 6.234 6.138 6.363 2,855,469 6.2741 0.00%
2013-09-02 0 11.64 11.64 11.66 11.56 12.08 755,000 8,828,860 11.694 6.224 6.224 6.234 6.181 6.459 1,412,071 6.2524 -3.16%
2013-08-30 0 12.02 11.96 12.04 11.10 12.30 1,633,000 19,370,090 11.862 6.427 6.395 6.437 5.935 6.577 3,054,187 6.3421 4.16%
2013-08-29 0 11.54 11.60 11.62 11.30 11.70 784,000 8,970,040 11.441 6.170 6.202 6.213 6.042 6.256 1,466,309 6.1174 -1.03%
2013-08-28 0 11.66 11.64 11.66 11.62 11.86 649,300 7,582,362 11.678 6.234 6.224 6.234 6.213 6.341 1,214,381 6.2438 -3.00%
2013-08-27 0 12.02 11.94 12.02 11.90 12.14 257,000 3,089,200 12.020 6.427 6.384 6.427 6.363 6.491 480,665 6.4269 0.67%
2013-08-26 0 11.94 11.92 12.04 11.86 12.08 935,000 11,170,326 11.947 6.384 6.373 6.437 6.341 6.459 1,748,723 6.3877 1.19%
2013-08-23 0 11.80 11.80 11.96 11.74 12.06 406,000 4,801,520 11.826 6.309 6.309 6.395 6.277 6.448 759,339 6.3233 -2.16%
2013-08-22 0 12.06 12.04 12.06 11.84 12.06 446,000 5,331,380 11.954 6.448 6.437 6.448 6.331 6.448 834,150 6.3914 0.84%
2013-08-21 0 11.96 11.80 11.98 11.80 12.12 401,000 4,773,700 11.904 6.395 6.309 6.405 6.309 6.480 749,987 6.3650 -1.97%
2013-08-20 0 12.20 12.18 12.20 12.18 12.32 259,000 3,162,740 12.211 6.523 6.512 6.523 6.512 6.587 484,406 6.5291 -0.97%
2013-08-19 0 12.32 12.22 12.32 12.18 12.56 611,000 7,490,840 12.260 6.587 6.534 6.587 6.512 6.716 1,142,749 6.5551 -0.65%
2013-08-16 0 12.40 12.40 12.44 12.32 12.70 309,275 3,848,572 12.444 6.630 6.630 6.651 6.587 6.790 578,435 6.6534 -2.52%
2013-08-15 0 12.72 12.70 12.74 12.58 13.00 246,588 3,159,856 12.814 6.801 6.790 6.812 6.726 6.951 461,192 6.8515 -1.70%
2013-08-13 0 12.94 12.82 12.94 12.78 12.98 208,000 2,677,940 12.875 6.919 6.855 6.919 6.833 6.940 389,021 6.8838 1.41%
2013-08-12 0 12.76 12.74 12.88 12.56 12.90 505,000 6,439,020 12.751 6.822 6.812 6.887 6.716 6.897 944,498 6.8174 0.79%
2013-08-09 0 12.66 12.58 12.68 12.44 12.66 91,000 1,141,880 12.548 6.769 6.726 6.780 6.651 6.769 170,197 6.7092 1.77%
2013-08-08 0 12.44 12.44 12.46 12.38 12.58 205,000 2,548,020 12.429 6.651 6.651 6.662 6.619 6.726 383,410 6.6457 0.32%
2013-08-07 0 12.40 12.46 12.50 12.38 12.80 205,000 2,581,520 12.593 6.630 6.662 6.683 6.619 6.844 383,410 6.7331 -3.88%
2013-08-06 0 12.90 12.88 12.92 12.80 13.00 179,000 2,310,720 12.909 6.897 6.887 6.908 6.844 6.951 334,782 6.9022 -0.62%
2013-08-05 0 12.98 12.96 13.00 12.92 13.02 111,000 1,440,200 12.975 6.940 6.929 6.951 6.908 6.961 207,602 6.9373 0.62%
2013-08-02 0 12.90 12.84 12.86 12.62 13.00 818,000 10,522,000 12.863 6.897 6.865 6.876 6.748 6.951 1,529,899 6.8776 2.54%
2013-08-01 0 12.58 12.56 12.70 12.54 12.76 277,000 3,500,300 12.636 6.726 6.716 6.790 6.705 6.822 518,071 6.7564 -0.94%
2013-07-31 0 12.70 12.68 12.70 12.60 12.88 157,000 1,993,560 12.698 6.790 6.780 6.790 6.737 6.887 293,636 6.7892 -1.55%
2013-07-30 0 12.90 12.90 12.98 12.90 13.18 590,000 7,660,320 12.984 6.897 6.897 6.940 6.897 7.047 1,103,472 6.9420 0.16%
2013-07-29 0 12.88 12.88 13.00 12.80 13.00 356,000 4,642,861 13.042 6.887 6.887 6.951 6.844 6.951 665,824 6.9731 0.00%
2013-07-26 0 12.88 12.88 13.00 12.60 13.30 278,000 3,630,780 13.060 6.887 6.887 6.951 6.737 7.111 519,941 6.9831 -0.92%
2013-07-25 0 13.00 13.00 13.08 12.90 13.06 728,000 9,453,370 12.985 6.951 6.951 6.994 6.897 6.983 1,361,573 6.9430 -0.31%
2013-07-24 0 13.04 13.02 13.10 12.84 13.24 346,000 4,536,780 13.112 6.972 6.961 7.004 6.865 7.079 647,121 7.0107 0.46%
2013-07-23 0 12.98 13.00 13.06 12.70 13.06 279,000 3,610,870 12.942 6.940 6.951 6.983 6.790 6.983 521,812 6.9199 1.25%
2013-07-22 0 12.82 12.80 12.82 12.26 12.82 585,193 7,476,067 12.775 6.855 6.844 6.855 6.555 6.855 1,094,482 6.8307 4.40%
2013-07-19 0 12.28 12.26 12.38 12.14 12.78 1,914,000 23,487,730 12.272 6.566 6.555 6.619 6.491 6.833 3,579,739 6.5613 -3.91%
2013-07-18 0 12.78 12.76 12.80 12.60 13.00 390,000 4,991,365 12.798 6.833 6.822 6.844 6.737 6.951 729,414 6.8430 -3.18%
2013-07-17 0 13.20 13.20 13.22 13.14 13.36 163,000 2,157,460 13.236 7.058 7.058 7.068 7.026 7.143 304,858 7.0769 -0.75%
2013-07-16 0 13.30 13.24 13.30 12.96 13.54 521,000 6,920,711 13.284 7.111 7.079 7.111 6.929 7.240 974,422 7.1024 2.31%
2013-07-15 0 13.00 12.98 13.12 12.96 13.22 195,000 2,551,820 13.086 6.951 6.940 7.015 6.929 7.068 364,707 6.9969 -1.37%
2013-07-12 0 13.18 13.16 13.20 12.90 13.20 800,000 10,437,621 13.047 7.047 7.036 7.058 6.897 7.058 1,496,234 6.9759 1.07%
2013-07-11 0 13.04 12.96 13.08 12.82 13.10 863,238 11,196,913 12.971 6.972 6.929 6.994 6.855 7.004 1,614,507 6.9352 1.24%
2013-07-10 0 12.88 12.78 12.88 12.62 12.88 335,000 4,271,380 12.750 6.887 6.833 6.887 6.748 6.887 626,548 6.8173 2.22%
2013-07-09 0 12.60 12.58 12.70 12.58 12.76 221,000 2,806,730 12.700 6.737 6.726 6.790 6.726 6.822 413,335 6.7905 -1.41%
2013-07-08 0 12.78 12.76 12.88 12.60 12.82 610,000 7,760,430 12.722 6.833 6.822 6.887 6.737 6.855 1,140,878 6.8022 -1.54%
2013-07-05 0 12.98 12.96 13.00 12.88 13.12 502,001 6,502,527 12.953 6.940 6.929 6.951 6.887 7.015 938,889 6.9258 0.46%
2013-07-04 0 12.92 12.92 12.98 12.60 13.04 1,096,000 14,004,103 12.777 6.908 6.908 6.940 6.737 6.972 2,049,840 6.8318 1.57%
2013-07-03 0 12.72 12.64 12.74 12.24 12.74 1,185,800 14,794,678 12.477 6.801 6.758 6.812 6.544 6.812 2,217,793 6.6709 -0.16%
2013-07-02 0 12.74 12.62 12.74 12.42 12.84 626,000 7,927,440 12.664 6.812 6.748 6.812 6.641 6.865 1,170,803 6.7709 3.24%
2013-06-28 0 12.34 12.30 12.44 12.22 12.60 625,641 7,786,289 12.445 6.598 6.577 6.651 6.534 6.737 1,170,131 6.6542 -0.64%
2013-06-27 0 12.42 12.42 12.46 12.32 12.48 1,085,000 13,469,990 12.415 6.641 6.641 6.662 6.587 6.673 2,029,267 6.6379 0.81%
2013-06-26 0 12.32 12.32 12.38 12.08 12.46 837,752 10,302,751 12.298 6.587 6.587 6.619 6.459 6.662 1,566,841 6.5755 0.00%
2013-06-25 0 12.32 12.18 12.32 11.72 12.32 1,303,552 15,684,039 12.032 6.587 6.512 6.587 6.266 6.587 2,438,023 6.4331 2.67%
2013-06-24 0 12.00 11.96 12.00 11.78 12.56 1,063,000 12,910,330 12.145 6.416 6.395 6.416 6.298 6.716 1,988,121 6.4937 -0.17%
2013-06-21 0 12.02 11.98 12.06 11.94 12.90 546,813 6,689,864 12.234 6.427 6.405 6.448 6.384 6.897 1,022,700 6.5414 -6.82%
2013-06-20 0 12.90 12.78 12.90 12.52 13.10 707,000 9,044,300 12.793 6.897 6.833 6.897 6.694 7.004 1,322,297 6.8398 -0.77%
2013-06-19 0 13.00 13.00 13.02 12.84 13.10 778,000 10,106,840 12.991 6.951 6.951 6.961 6.865 7.004 1,455,087 6.9459 1.25%
2013-06-18 0 12.84 12.76 12.86 12.18 12.86 1,558,000 19,603,140 12.582 6.865 6.822 6.876 6.512 6.876 2,913,915 6.7274 3.38%
2013-06-17 0 12.42 12.50 12.52 11.54 12.52 1,623,000 19,657,709 12.112 6.641 6.683 6.694 6.170 6.694 3,035,484 6.4760 7.81%
2013-06-14 0 11.52 11.50 11.60 11.50 12.18 675,000 7,923,420 11.738 6.159 6.149 6.202 6.149 6.512 1,262,447 6.2762 -3.68%
2013-06-13 0 11.96 11.92 12.00 11.92 12.26 721,000 8,677,390 12.035 6.395 6.373 6.416 6.373 6.555 1,348,481 6.4349 -4.17%
2013-06-11 0 12.48 12.46 12.50 12.42 12.68 1,122,000 14,050,910 12.523 6.673 6.662 6.683 6.641 6.780 2,098,468 6.6958 -1.42%
2013-06-10 0 12.66 12.60 12.66 12.26 12.84 1,823,000 22,889,740 12.556 6.769 6.737 6.769 6.555 6.865 3,409,543 6.7134 3.26%
2013-06-07 0 12.26 12.20 12.26 11.80 12.40 656,000 7,971,632 12.152 6.555 6.523 6.555 6.309 6.630 1,226,912 6.4973 0.82%
2013-06-06 0 12.16 12.10 12.18 10.82 12.86 8,407,000 99,151,840 11.794 6.502 6.470 6.512 5.785 6.876 15,723,547 6.3059 -4.70%
2013-06-05 0 12.76 12.72 12.76 12.64 13.40 2,241,766 29,072,800 12.969 6.822 6.801 6.822 6.758 7.165 4,192,758 6.9341 -4.20%
2013-06-04 0 13.32 13.32 13.40 12.80 13.86 1,467,940 19,416,731 13.227 7.122 7.122 7.165 6.844 7.411 2,745,477 7.0723 -3.18%
2013-06-03 0 14.02 14.02 14.04 13.82 15.00 1,443,000 20,452,630 14.174 7.356 7.356 7.366 7.251 7.870 2,750,367 7.4363 -6.03%
2013-05-31 0 14.92 14.90 14.96 14.90 15.08 790,000 11,815,320 14.956 7.828 7.817 7.849 7.817 7.912 1,505,745 7.8468 -0.53%
2013-05-30 0 15.00 15.00 15.10 14.90 15.26 559,000 8,391,550 15.012 7.870 7.870 7.922 7.817 8.006 1,065,457 7.8760 0.00%
2013-05-29 0 15.00 14.94 15.06 14.90 15.08 794,000 11,911,984 15.002 7.870 7.838 7.901 7.817 7.912 1,513,369 7.8712 -0.40%
2013-05-28 0 15.06 15.02 15.08 14.60 15.38 1,665,000 24,919,618 14.967 7.901 7.880 7.912 7.660 8.069 3,173,500 7.8524 2.17%
2013-05-27 0 14.74 14.72 14.74 14.56 14.74 322,000 4,722,660 14.667 7.733 7.723 7.733 7.639 7.733 613,734 7.6950 1.38%
2013-05-24 0 14.54 14.52 14.54 14.42 14.66 457,000 6,626,205 14.499 7.629 7.618 7.629 7.566 7.691 871,045 7.6072 0.83%
2013-05-23 0 14.42 14.40 14.46 14.20 14.68 854,000 12,340,470 14.450 7.566 7.555 7.587 7.450 7.702 1,627,729 7.5814 -1.50%
2013-05-22 0 14.64 14.60 14.66 14.36 14.70 262,000 3,808,470 14.536 7.681 7.660 7.691 7.534 7.712 499,374 7.6265 0.83%
2013-05-21 0 14.52 14.42 14.54 14.22 14.80 567,000 8,214,590 14.488 7.618 7.566 7.629 7.461 7.765 1,080,705 7.6011 -1.09%
2013-05-20 0 14.68 14.64 14.70 14.20 14.82 1,086,000 15,766,830 14.518 7.702 7.681 7.712 7.450 7.775 2,069,923 7.6171 3.38%
2013-05-16 0 14.20 14.18 14.22 14.12 14.40 341,000 4,868,950 14.278 7.450 7.440 7.461 7.408 7.555 649,948 7.4913 -1.80%
2013-05-15 0 14.46 14.44 14.48 14.20 14.46 201,000 2,887,820 14.367 7.587 7.576 7.597 7.450 7.587 383,107 7.5379 1.40%
2013-05-14 0 14.26 14.20 14.26 14.14 14.36 676,000 9,627,470 14.242 7.482 7.450 7.482 7.419 7.534 1,288,460 7.4721 1.28%
2013-05-13 0 14.08 14.02 14.10 14.00 14.38 692,000 9,763,430 14.109 7.387 7.356 7.398 7.345 7.545 1,318,956 7.4024 -0.85%
2013-05-10 0 14.20 14.10 14.20 13.98 14.20 285,000 4,006,260 14.057 7.450 7.398 7.450 7.335 7.450 543,212 7.3751 0.14%
2013-05-09 0 14.18 14.10 14.20 13.88 14.20 1,154,000 16,280,750 14.108 7.440 7.398 7.450 7.282 7.450 2,199,531 7.4019 0.71%
2013-05-08 0 14.08 14.02 14.08 13.90 14.18 610,000 8,557,940 14.029 7.387 7.356 7.387 7.293 7.440 1,162,664 7.3606 -1.26%
2013-05-07 0 14.26 14.24 14.26 14.02 14.36 799,000 11,307,600 14.152 7.482 7.471 7.482 7.356 7.534 1,522,899 7.4251 1.13%
2013-05-06 0 14.10 14.10 14.12 13.98 14.14 297,000 4,176,040 14.061 7.398 7.398 7.408 7.335 7.419 566,084 7.3771 0.86%
2013-05-03 0 13.98 13.92 13.98 13.84 14.06 635,000 8,832,770 13.910 7.335 7.303 7.335 7.261 7.377 1,210,314 7.2979 1.01%
2013-05-02 0 13.84 13.78 13.86 13.58 13.90 704,000 9,702,450 13.782 7.261 7.230 7.272 7.125 7.293 1,341,828 7.2308 0.29%
2013-04-30 0 13.80 13.76 13.80 13.52 13.94 666,000 9,212,070 13.832 7.240 7.219 7.240 7.093 7.314 1,269,400 7.2570 2.07%
2013-04-29 0 13.52 13.50 13.62 13.50 14.24 1,461,000 20,136,280 13.783 7.093 7.083 7.146 7.083 7.471 2,784,675 7.2311 -4.52%
2013-04-26 0 14.16 14.14 14.18 14.00 14.42 799,000 11,347,460 14.202 7.429 7.419 7.440 7.345 7.566 1,522,899 7.4512 -2.07%
2013-04-25 0 14.46 14.40 14.48 14.26 14.66 554,500 8,022,700 14.468 7.587 7.555 7.597 7.482 7.691 1,056,880 7.5909 0.42%
2013-04-24 0 14.40 14.32 14.44 14.30 14.72 579,000 8,373,740 14.462 7.555 7.513 7.576 7.503 7.723 1,103,578 7.5878 -0.69%
2013-04-23 0 14.50 14.40 14.56 14.32 14.66 444,000 6,420,330 14.460 7.608 7.555 7.639 7.513 7.691 846,267 7.5867 -1.09%
2013-04-22 0 14.66 14.56 14.66 14.32 14.66 773,000 11,211,760 14.504 7.691 7.639 7.691 7.513 7.691 1,473,343 7.6097 0.41%
2013-04-19 0 14.60 14.54 14.60 14.44 14.78 1,163,000 17,041,020 14.653 7.660 7.629 7.660 7.576 7.754 2,216,685 7.6876 -1.22%
2013-04-18 0 14.78 14.72 14.78 14.30 14.80 778,000 11,446,420 14.713 7.754 7.723 7.754 7.503 7.765 1,482,873 7.7191 2.35%
2013-04-17 0 14.44 14.40 14.44 14.40 14.80 696,000 10,158,450 14.595 7.576 7.555 7.576 7.555 7.765 1,326,580 7.6576 -1.50%
2013-04-16 0 14.66 14.64 14.76 14.50 14.98 1,610,000 23,759,156 14.757 7.691 7.681 7.744 7.608 7.859 3,068,670 7.7425 -0.81%
2013-04-15 0 14.78 14.74 14.86 14.20 14.84 2,218,000 32,219,520 14.526 7.754 7.733 7.796 7.450 7.786 4,227,521 7.6214 3.36%
2013-04-12 0 14.30 14.10 14.30 14.06 14.70 4,713,000 67,368,072 14.294 7.503 7.398 7.503 7.377 7.712 8,983,007 7.4995 -1.24%
2013-04-11 0 14.48 14.46 14.54 14.42 15.16 1,419,000 21,045,520 14.831 7.597 7.587 7.629 7.566 7.954 2,704,623 7.7813 -2.56%
2013-04-10 0 14.86 14.82 14.90 14.82 15.82 2,577,658 38,748,896 15.033 7.796 7.775 7.817 7.775 8.300 4,913,032 7.8870 -5.47%
2013-04-09 0 15.72 15.68 15.70 15.24 15.78 3,349,000 52,241,900 15.599 8.248 8.227 8.237 7.996 8.279 6,383,214 8.1843 2.21%
2013-04-08 0 15.38 15.34 15.38 14.70 15.40 5,331,043 80,721,551 15.142 8.069 8.048 8.069 7.712 8.080 10,161,000 7.9443 3.36%
2013-04-05 0 14.88 14.82 14.84 14.62 15.20 6,723,000 100,676,569 14.975 7.807 7.775 7.786 7.670 7.975 12,814,079 7.8567 0.40%
2013-04-03 0 14.82 14.74 14.82 14.10 14.96 1,574,000 23,209,620 14.746 7.775 7.733 7.775 7.398 7.849 3,000,054 7.7364 5.26%
2013-04-02 0 14.08 14.14 14.18 13.80 14.38 860,800 12,125,898 14.087 7.387 7.419 7.440 7.240 7.545 1,640,690 7.3907 1.00%
2013-03-28 0 13.94 13.90 13.96 13.72 14.02 1,176,000 16,355,730 13.908 7.314 7.293 7.324 7.198 7.356 2,241,463 7.2969 0.58%
2013-03-27 0 13.86 13.86 13.96 13.36 14.04 1,134,000 15,786,360 13.921 7.272 7.272 7.324 7.009 7.366 2,161,411 7.3037 3.74%
2013-03-26 0 13.36 13.22 13.36 13.10 13.64 738,000 9,762,520 13.228 7.009 6.936 7.009 6.873 7.156 1,406,632 6.9403 -1.62%
2013-03-25 0 13.58 13.54 13.58 13.20 14.00 118,000 1,618,540 13.716 7.125 7.104 7.125 6.925 7.345 224,909 7.1964 -3.00%
2013-03-22 0 14.00 13.98 14.00 13.70 14.00 378,012 5,240,304 13.863 7.345 7.335 7.345 7.188 7.345 720,493 7.2732 2.19%
2013-03-21 0 13.70 13.70 13.72 13.66 13.90 346,000 4,778,200 13.810 7.188 7.188 7.198 7.167 7.293 659,478 7.2454 0.29%
2013-03-20 0 13.66 13.66 13.68 13.50 13.76 1,094,000 14,984,140 13.697 7.167 7.167 7.177 7.083 7.219 2,085,171 7.1860 -0.29%
2013-03-19 0 13.70 13.64 13.66 13.44 13.82 509,000 6,986,640 13.726 7.188 7.156 7.167 7.051 7.251 970,157 7.2016 3.16%
2013-03-18 0 13.28 13.20 13.28 13.10 13.52 128,909 1,702,984 13.211 6.967 6.925 6.967 6.873 7.093 245,701 6.9311 -1.78%
2013-03-15 0 13.52 13.40 13.50 13.40 14.14 1,710,500 23,405,461 13.683 7.093 7.030 7.083 7.030 7.419 3,260,223 7.1791 -0.73%
2013-03-14 0 13.62 13.50 13.62 12.80 13.74 839,300 11,079,886 13.201 7.146 7.083 7.146 6.716 7.209 1,599,711 6.9262 4.13%
2013-03-13 0 13.08 13.08 13.20 12.94 14.00 743,000 9,873,120 13.288 6.863 6.863 6.925 6.789 7.345 1,416,162 6.9717 -6.30%
2013-03-12 0 13.96 13.94 13.98 13.90 14.26 964,000 13,585,790 14.093 7.324 7.314 7.335 7.293 7.482 1,837,390 7.3941 -1.13%
2013-03-11 0 14.12 14.04 14.12 13.90 14.16 292,000 4,107,690 14.067 7.408 7.366 7.408 7.293 7.429 556,554 7.3806 1.15%
2013-03-08 0 13.96 13.94 13.96 13.84 14.02 384,500 5,376,340 13.983 7.324 7.314 7.324 7.261 7.356 732,859 7.3361 1.16%
2013-03-07 0 13.80 13.78 13.80 13.72 14.00 326,000 4,505,553 13.821 7.240 7.230 7.240 7.198 7.345 621,358 7.2511 -1.29%
2013-03-06 0 13.98 13.92 14.00 13.82 14.00 653,000 9,082,040 13.908 7.335 7.303 7.345 7.251 7.345 1,244,622 7.2970 1.16%
2013-03-05 0 13.82 13.82 13.88 13.64 13.94 481,000 6,658,360 13.843 7.251 7.251 7.282 7.156 7.314 916,789 7.2627 0.88%
2013-03-04 0 13.70 13.60 13.70 13.40 13.70 512,000 6,963,080 13.600 7.188 7.135 7.188 7.030 7.188 975,875 7.1352 1.63%
2013-03-01 0 13.48 13.48 13.50 13.12 13.80 1,007,475 13,607,783 13.507 7.072 7.072 7.083 6.884 7.240 1,920,253 7.0865 1.97%
2013-02-28 0 13.22 13.22 13.28 13.02 13.30 616,610 8,128,125 13.182 6.936 6.936 6.967 6.831 6.978 1,175,262 6.9160 1.38%
2013-02-27 0 13.04 13.04 13.14 12.96 13.40 554,700 7,256,290 13.081 6.842 6.842 6.894 6.800 7.030 1,057,262 6.8633 0.31%
2013-02-26 0 13.00 12.90 13.00 12.90 13.56 872,636 11,541,652 13.226 6.821 6.768 6.821 6.768 7.114 1,663,249 6.9392 -4.13%
2013-02-25 0 13.56 13.56 13.60 13.54 13.94 321,000 4,400,290 13.708 7.114 7.114 7.135 7.104 7.314 611,828 7.1920 -0.73%
2013-02-22 0 13.66 13.60 13.62 13.32 14.26 1,004,000 13,778,250 13.723 7.167 7.135 7.146 6.988 7.482 1,913,630 7.2001 -4.34%
2013-02-21 0 14.28 14.22 14.30 14.10 14.60 1,131,107 16,174,562 14.300 7.492 7.461 7.503 7.398 7.660 2,155,897 7.5025 -2.86%
2013-02-20 0 14.70 14.70 14.72 14.60 15.04 2,046,700 30,106,520 14.710 7.712 7.712 7.723 7.660 7.891 3,901,023 7.7176 0.00%
2013-02-19 0 14.70 14.64 14.70 14.66 14.72 1,399,000 20,564,360 14.699 7.712 7.681 7.712 7.691 7.723 2,666,502 7.7121 -0.54%
2013-02-18 0 14.78 14.68 14.78 14.60 14.78 255,000 3,755,680 14.728 7.754 7.702 7.754 7.660 7.754 486,032 7.7272 -0.67%
2013-02-15 0 14.88 14.72 14.90 14.60 14.90 1,142,000 16,790,150 14.702 7.807 7.723 7.817 7.660 7.817 2,176,659 7.7137 1.78%
2013-02-14 0 14.62 14.62 14.66 14.38 14.78 679,000 9,916,660 14.605 7.670 7.670 7.691 7.545 7.754 1,294,178 7.6625 0.41%
2013-02-08 0 14.56 14.50 14.58 14.46 14.70 1,577,000 22,905,120 14.524 7.639 7.608 7.650 7.587 7.712 3,005,772 7.6204 0.55%
2013-02-07 0 14.48 14.44 14.50 14.38 14.58 811,000 11,753,060 14.492 7.597 7.576 7.608 7.545 7.650 1,545,771 7.6034 -0.14%
2013-02-06 0 14.50 14.44 14.50 14.10 14.50 490,190 6,977,367 14.234 7.608 7.576 7.608 7.398 7.608 934,305 7.4680 2.11%
2013-02-05 0 14.20 14.20 14.28 14.10 14.40 1,125,000 15,951,080 14.179 7.450 7.450 7.492 7.398 7.555 2,144,257 7.4390 -2.20%
2013-02-04 0 14.52 14.50 14.52 14.20 14.56 3,052,750 44,238,345 14.491 7.618 7.608 7.618 7.450 7.639 5,818,560 7.6030 1.26%
2013-02-01 0 14.34 14.32 14.38 14.14 14.80 680,000 9,731,910 14.312 7.524 7.513 7.545 7.419 7.765 1,296,084 7.5087 1.13%
2013-01-31 0 14.18 14.08 14.16 13.92 14.36 1,493,000 21,149,725 14.166 7.440 7.387 7.429 7.303 7.534 2,845,667 7.4323 1.29%
2013-01-30 0 14.00 13.98 14.02 13.86 14.02 1,020,000 14,252,660 13.973 7.345 7.335 7.356 7.272 7.356 1,944,126 7.3311 1.74%
2013-01-29 0 13.76 13.76 13.84 13.60 14.00 480,000 6,582,820 13.714 7.219 7.219 7.261 7.135 7.345 914,883 7.1953 -1.01%
2013-01-28 0 13.90 13.90 14.00 13.80 14.24 505,000 7,039,090 13.939 7.293 7.293 7.345 7.240 7.471 962,533 7.3131 -0.57%
2013-01-25 0 13.98 13.90 13.98 13.58 13.98 1,435,000 19,595,360 13.655 7.335 7.293 7.335 7.125 7.335 2,735,119 7.1644 2.95%
2013-01-24 0 13.58 13.50 13.62 13.46 13.72 487,000 6,608,300 13.569 7.125 7.083 7.146 7.062 7.198 928,225 7.1193 -1.59%
2013-01-23 0 13.80 13.78 13.80 13.62 14.00 388,000 5,357,320 13.808 7.240 7.230 7.240 7.146 7.345 739,530 7.2442 -1.29%
2013-01-22 0 13.98 13.92 14.00 13.62 14.18 603,000 8,372,900 13.885 7.335 7.303 7.345 7.146 7.440 1,149,322 7.2851 -0.71%
2013-01-21 0 14.08 14.08 14.10 13.88 14.10 370,000 5,179,040 13.997 7.387 7.387 7.398 7.282 7.398 705,222 7.3438 0.00%
2013-01-18 0 14.08 14.02 14.14 13.80 14.36 545,000 7,657,660 14.051 7.387 7.356 7.419 7.240 7.534 1,038,773 7.3718 -1.12%
2013-01-17 0 14.24 14.06 14.24 13.78 14.40 1,654,850 23,278,335 14.067 7.471 7.377 7.471 7.230 7.555 3,154,154 7.3802 -1.11%
2013-01-16 0 14.40 14.36 14.40 13.70 14.84 2,658,400 38,087,592 14.327 7.555 7.534 7.555 7.188 7.786 5,066,926 7.5169 5.57%
2013-01-15 0 13.64 13.62 13.64 13.38 13.68 911,000 12,328,790 13.533 7.156 7.146 7.156 7.020 7.177 1,736,372 7.1003 1.64%
2013-01-14 0 13.42 13.34 13.44 13.00 13.46 380,000 5,060,520 13.317 7.041 6.999 7.051 6.821 7.062 724,282 6.9869 1.36%
2013-01-11 0 13.24 13.18 13.30 13.16 13.70 960,000 12,760,450 13.292 6.946 6.915 6.978 6.904 7.188 1,829,766 6.9738 -2.65%
2013-01-10 0 13.60 13.64 13.66 13.28 13.66 1,017,000 13,698,750 13.470 7.135 7.156 7.167 6.967 7.167 1,938,408 7.0670 1.80%
2013-01-09 0 13.36 13.28 13.44 13.18 13.50 567,112 7,575,279 13.358 7.009 6.967 7.051 6.915 7.083 1,080,919 7.0082 0.00%
2013-01-08 0 13.36 13.26 13.40 13.26 13.78 893,000 12,046,303 13.490 7.009 6.957 7.030 6.957 7.230 1,702,063 7.0775 -0.89%
2013-01-07 0 13.48 13.48 13.50 13.30 13.60 2,628,000 35,144,427 13.373 7.072 7.072 7.083 6.978 7.135 5,008,984 7.0163 5.15%
2013-01-04 0 12.82 12.82 12.88 12.72 13.24 1,148,000 14,772,330 12.868 6.726 6.726 6.758 6.674 6.946 2,188,095 6.7512 -3.61%
2013-01-03 0 13.30 13.30 13.34 13.18 13.68 290,000 3,897,040 13.438 6.978 6.978 6.999 6.915 7.177 552,742 7.0504 -0.30%
2013-01-02 0 13.34 13.34 13.40 13.18 13.50 709,000 9,485,920 13.379 6.999 6.999 7.030 6.915 7.083 1,351,358 7.0195 1.83%
2012-12-31 0 13.10 13.04 13.10 12.98 13.18 299,000 3,924,980 13.127 6.873 6.842 6.873 6.810 6.915 569,896 6.8872 0.92%
2012-12-28 0 12.98 12.96 12.98 12.76 13.02 1,590,000 20,559,880 12.931 6.810 6.800 6.810 6.695 6.831 3,030,550 6.7842 2.53%
2012-12-27 0 12.66 12.62 12.70 12.46 13.00 1,063,000 13,514,400 12.713 6.642 6.621 6.663 6.537 6.821 2,026,084 6.6702 0.00%
2012-12-24 0 12.66 12.66 12.74 12.66 12.78 109,000 1,388,320 12.737 6.642 6.642 6.684 6.642 6.705 207,755 6.6825 -0.94%
2012-12-21 0 12.78 12.74 12.78 12.40 12.86 1,067,588 13,639,615 12.776 6.705 6.684 6.705 6.506 6.747 2,034,829 6.7031 0.16%
2012-12-20 0 12.76 12.74 12.76 12.32 12.76 1,129,000 14,072,960 12.465 6.695 6.684 6.695 6.464 6.695 2,151,881 6.5398 0.79%
2012-12-19 0 12.66 12.66 12.74 12.64 12.90 310,080 3,950,750 12.741 6.642 6.642 6.684 6.632 6.768 591,014 6.6847 -1.56%
2012-12-18 0 12.86 12.86 12.90 12.80 12.88 418,000 5,359,200 12.821 6.747 6.747 6.768 6.716 6.758 796,711 6.7267 -0.46%
2012-12-17 0 12.92 12.90 12.98 12.76 12.96 403,000 5,194,920 12.891 6.779 6.768 6.810 6.695 6.800 768,120 6.7632 0.00%
2012-12-14 0 12.92 12.92 12.98 12.52 12.98 1,024,000 13,149,020 12.841 6.779 6.779 6.810 6.569 6.810 1,951,750 6.7370 2.38%
2012-12-13 0 12.62 12.62 12.72 12.60 12.92 585,500 7,435,850 12.700 6.621 6.621 6.674 6.611 6.779 1,115,967 6.6631 -1.25%
2012-12-12 0 12.78 12.72 12.80 12.44 13.00 1,674,000 21,500,380 12.844 6.705 6.674 6.716 6.527 6.821 3,190,654 6.7385 2.24%
2012-12-11 0 12.50 12.44 12.54 12.36 12.56 534,000 6,665,320 12.482 6.558 6.527 6.579 6.485 6.590 1,017,807 6.5487 -0.48%
2012-12-10 0 12.56 12.48 12.56 12.10 12.68 2,259,000 28,151,297 12.462 6.590 6.548 6.590 6.348 6.653 4,305,668 6.5382 3.29%
2012-12-07 0 12.16 12.10 12.16 11.74 12.22 1,564,000 18,699,370 11.956 6.380 6.348 6.380 6.159 6.411 2,980,993 6.2729 2.88%
2012-12-06 0 11.82 11.82 11.84 11.60 11.84 506,000 5,939,290 11.738 6.201 6.201 6.212 6.086 6.212 964,439 6.1583 0.51%
2012-12-05 0 11.76 11.72 11.74 11.30 11.78 347,715 4,043,404 11.629 6.170 6.149 6.159 5.929 6.180 662,747 6.1010 3.70%
2012-12-04 0 11.34 11.32 11.38 11.26 11.52 319,000 3,621,600 11.353 5.950 5.939 5.971 5.908 6.044 608,016 5.9564 -0.53%
2012-12-03 0 11.40 11.38 11.40 11.28 11.64 1,440,000 16,622,217 11.543 5.981 5.971 5.981 5.918 6.107 2,744,649 6.0562 -2.23%
2012-11-30 0 11.66 11.54 11.66 11.52 11.84 594,000 6,910,120 11.633 6.118 6.055 6.118 6.044 6.212 1,132,168 6.1034 -0.51%
2012-11-29 0 11.72 11.72 11.78 11.62 11.80 552,000 6,471,960 11.725 6.149 6.149 6.180 6.097 6.191 1,052,115 6.1514 -0.17%
2012-11-28 0 11.74 11.72 11.80 11.66 11.86 499,000 5,875,340 11.774 6.159 6.149 6.191 6.118 6.222 951,097 6.1774 -0.34%
2012-11-27 0 11.78 11.80 11.82 11.64 12.06 678,000 8,019,750 11.829 6.180 6.191 6.201 6.107 6.327 1,292,272 6.2059 -0.67%
2012-11-26 0 11.86 11.82 11.86 11.80 11.96 155,000 1,837,270 11.853 6.222 6.201 6.222 6.191 6.275 295,431 6.2189 0.34%
2012-11-23 0 11.82 11.80 11.88 11.68 11.86 997,000 11,742,543 11.778 6.201 6.191 6.233 6.128 6.222 1,900,288 6.1793 0.34%
2012-11-22 0 11.78 11.76 11.78 11.64 11.90 104,000 1,225,390 11.783 6.180 6.170 6.180 6.107 6.243 198,225 6.1818 0.00%
2012-11-21 0 11.78 11.72 11.78 11.66 11.84 1,038,000 12,177,900 11.732 6.180 6.149 6.180 6.118 6.212 1,978,434 6.1553 -2.16%
2012-11-20 0 12.04 11.98 12.04 11.80 12.08 883,628 10,578,270 11.971 6.317 6.285 6.317 6.191 6.338 1,684,200 6.2809 1.01%
2012-11-19 0 11.92 11.92 11.94 11.62 12.06 989,000 11,750,820 11.882 6.254 6.254 6.264 6.097 6.327 1,885,040 6.2337 0.00%
2012-11-16 0 11.92 11.88 11.92 11.64 12.00 1,004,000 11,914,390 11.867 6.254 6.233 6.254 6.107 6.296 1,913,630 6.2261 1.19%
2012-11-15 0 11.78 11.82 11.84 11.46 11.84 1,412,000 16,398,047 11.613 6.180 6.201 6.212 6.013 6.212 2,691,281 6.0930 1.03%
2012-11-14 0 11.66 11.58 11.66 11.42 11.68 912,000 10,496,960 11.510 6.118 6.076 6.118 5.992 6.128 1,738,278 6.0387 1.22%
2012-11-13 0 11.52 11.50 11.52 11.44 11.70 567,000 6,531,600 11.520 6.044 6.034 6.044 6.002 6.138 1,080,705 6.0438 -0.69%
2012-11-12 0 11.60 11.50 11.60 11.48 11.90 241,000 2,798,140 11.611 6.086 6.034 6.086 6.023 6.243 459,347 6.0916 -1.36%
2012-11-09 0 11.76 11.76 11.78 11.68 11.96 914,000 10,775,799 11.790 6.170 6.170 6.180 6.128 6.275 1,742,090 6.1856 0.86%
2012-11-08 0 11.66 11.64 11.70 11.60 12.08 2,250,500 26,526,110 11.787 6.118 6.107 6.138 6.086 6.338 4,289,467 6.1840 -3.64%
2012-11-07 0 12.10 12.06 12.08 12.04 12.42 1,741,000 21,322,596 12.247 6.348 6.327 6.338 6.317 6.516 3,318,357 6.4256 -1.47%
2012-11-06 0 12.28 12.18 12.30 12.04 12.60 2,422,000 29,769,447 12.291 6.443 6.390 6.453 6.317 6.611 4,616,347 6.4487 0.66%
2012-11-05 0 12.20 12.18 12.22 12.12 12.30 484,000 5,907,140 12.205 6.401 6.390 6.411 6.359 6.453 922,507 6.4034 -2.40%
2012-11-02 0 12.50 12.44 12.50 12.22 12.60 424,000 5,295,180 12.489 6.558 6.527 6.558 6.411 6.611 808,147 6.5523 -0.48%
2012-11-01 0 12.56 12.44 12.58 12.02 12.60 1,032,218 12,714,969 12.318 6.590 6.527 6.600 6.306 6.611 1,967,414 6.4628 1.29%
2012-10-31 0 12.40 12.26 12.40 11.98 12.46 357,048 4,361,873 12.216 6.506 6.432 6.506 6.285 6.537 680,536 6.4095 2.99%
2012-10-30 0 12.04 12.00 12.02 12.00 12.12 591,000 7,107,840 12.027 6.317 6.296 6.306 6.296 6.359 1,126,450 6.3099 -1.15%
2012-10-29 0 12.18 12.16 12.18 12.08 12.20 526,000 6,381,620 12.132 6.390 6.380 6.390 6.338 6.401 1,002,559 6.3653 -0.16%
2012-10-26 0 12.20 12.16 12.20 11.88 12.44 1,418,000 17,074,428 12.041 6.401 6.380 6.401 6.233 6.527 2,702,717 6.3175 -0.33%
2012-10-25 0 12.24 12.26 12.28 12.16 12.74 2,234,000 27,579,308 12.345 6.422 6.432 6.443 6.380 6.684 4,258,018 6.4770 -2.08%
2012-10-24 0 12.50 12.50 12.52 11.80 12.52 6,830,000 83,917,940 12.287 6.558 6.558 6.569 6.191 6.569 13,018,021 6.4463 5.40%
2012-10-22 0 11.86 11.86 11.88 10.84 11.92 6,381,000 74,053,570 11.605 6.222 6.222 6.233 5.687 6.254 12,162,225 6.0888 8.01%
2012-10-19 0 10.98 10.96 11.00 10.86 11.10 2,356,000 25,913,857 10.999 5.761 5.750 5.771 5.698 5.824 4,490,550 5.7708 1.29%
2012-10-18 0 10.84 10.80 10.84 10.70 11.10 1,162,000 12,588,820 10.834 5.687 5.666 5.687 5.614 5.824 2,214,779 5.6840 -1.63%
2012-10-17 0 11.02 11.00 11.02 10.86 11.16 1,111,000 12,187,520 10.970 5.782 5.771 5.782 5.698 5.855 2,117,573 5.7554 1.47%
2012-10-16 0 10.86 10.74 10.86 10.66 10.88 2,087,000 22,446,220 10.755 5.698 5.635 5.698 5.593 5.708 3,977,835 5.6428 0.93%
2012-10-15 0 10.76 10.72 10.76 10.66 10.90 2,622,000 28,182,610 10.749 5.645 5.624 5.645 5.593 5.719 4,997,548 5.6393 -0.05%
2012-10-12 0 10.90 10.88 10.90 10.88 11.10 2,789,000 30,514,000 10.941 5.648 5.638 5.648 5.638 5.752 5,382,215 5.6694 0.00%
2012-10-11 0 10.90 10.88 10.90 10.82 10.96 3,937,000 42,923,320 10.903 5.648 5.638 5.648 5.607 5.679 7,597,627 5.6496 -0.73%
2012-10-10 0 10.98 10.96 10.98 10.98 11.08 347,000 3,822,250 11.015 5.690 5.679 5.690 5.690 5.742 669,641 5.7079 -1.08%
2012-10-09 0 11.10 11.06 11.10 11.02 11.14 2,002,000 22,216,100 11.097 5.752 5.731 5.752 5.710 5.773 3,863,462 5.7503 1.09%
2012-10-08 0 10.98 10.96 10.98 10.94 11.40 619,000 6,841,820 11.053 5.690 5.679 5.690 5.669 5.907 1,194,547 5.7275 -2.49%
2012-10-05 0 11.26 11.20 11.26 10.94 11.26 975,000 10,787,930 11.065 5.835 5.804 5.835 5.669 5.835 1,881,556 5.7335 2.93%
2012-10-04 0 10.94 10.94 10.96 10.90 11.02 385,000 4,208,940 10.932 5.669 5.669 5.679 5.648 5.710 742,973 5.6650 -0.55%
2012-10-03 0 11.00 10.96 11.02 10.94 11.26 646,000 7,140,380 11.053 5.700 5.679 5.710 5.669 5.835 1,246,651 5.7276 -1.43%
2012-09-28 0 11.16 11.10 11.14 10.92 11.16 273,000 3,009,560 11.024 5.783 5.752 5.773 5.659 5.783 526,836 5.7125 2.20%
2012-09-27 0 10.92 10.90 10.92 10.88 11.00 470,000 5,133,260 10.922 5.659 5.648 5.659 5.638 5.700 907,006 5.6596 -0.36%
2012-09-26 0 10.96 10.90 10.94 10.86 11.02 851,000 9,300,640 10.929 5.679 5.648 5.669 5.628 5.710 1,642,261 5.6633 -0.36%
2012-09-25 0 11.00 10.98 11.00 10.96 11.14 784,000 8,624,780 11.001 5.700 5.690 5.700 5.679 5.773 1,512,964 5.7006 0.18%
2012-09-24 0 10.98 10.96 10.98 10.92 11.00 566,000 6,214,820 10.980 5.690 5.679 5.690 5.659 5.700 1,092,267 5.6898 -0.18%
2012-09-21 0 11.00 10.92 11.00 10.92 11.10 650,000 7,142,160 10.988 5.700 5.659 5.700 5.659 5.752 1,254,371 5.6938 0.00%
2012-09-20 0 11.00 10.94 11.00 10.94 11.10 1,726,380 18,993,922 11.002 5.700 5.669 5.700 5.669 5.752 3,331,570 5.7012 -0.36%
2012-09-19 0 11.04 11.04 11.08 11.00 11.10 803,800 8,894,480 11.066 5.721 5.721 5.742 5.700 5.752 1,551,174 5.7340 0.00%
2012-09-18 0 11.04 11.00 11.04 11.00 11.10 509,000 5,610,700 11.023 5.721 5.700 5.721 5.700 5.752 982,269 5.7120 0.36%
2012-09-17 0 11.00 10.98 11.00 10.94 11.14 1,536,000 16,900,910 11.003 5.700 5.690 5.700 5.669 5.773 2,964,174 5.7017 -0.54%
2012-09-14 0 11.06 11.04 11.06 11.02 11.22 1,031,000 11,442,910 11.099 5.731 5.721 5.731 5.710 5.814 1,989,625 5.7513 0.00%
2012-09-13 0 11.06 11.04 11.06 11.00 11.12 518,000 5,738,660 11.078 5.731 5.721 5.731 5.700 5.762 999,637 5.7407 0.00%
2012-09-12 0 11.06 11.04 11.06 10.98 11.18 806,000 8,917,060 11.063 5.731 5.721 5.731 5.690 5.793 1,555,420 5.7329 0.55%
2012-09-11 0 11.00 11.00 11.08 10.94 11.08 1,074,000 11,817,920 11.004 5.700 5.700 5.742 5.669 5.742 2,072,606 5.7020 0.00%
2012-09-10 0 11.00 10.98 11.02 10.96 11.16 837,000 9,217,480 11.013 5.700 5.690 5.710 5.679 5.783 1,615,243 5.7066 -0.18%
2012-09-07 0 11.02 11.00 11.02 10.96 11.10 2,571,000 28,296,930 11.006 5.710 5.700 5.710 5.679 5.752 4,961,518 5.7033 0.18%
2012-09-06 0 11.00 10.98 11.00 10.86 11.04 1,536,000 16,888,560 10.995 5.700 5.690 5.700 5.628 5.721 2,964,174 5.6976 -0.54%
2012-09-05 0 11.06 11.04 11.06 10.76 11.26 1,536,000 16,894,510 10.999 5.731 5.721 5.731 5.576 5.835 2,964,174 5.6996 -1.95%
2012-09-04 0 11.28 11.26 11.28 11.26 11.92 843,455 9,748,246 11.558 5.845 5.835 5.845 5.835 6.177 1,627,700 5.9890 -3.09%
2012-09-03 0 11.64 11.62 11.66 11.24 11.66 198,000 2,260,360 11.416 6.032 6.021 6.042 5.824 6.042 382,101 5.9156 -0.34%
2012-08-31 0 11.68 11.64 11.68 11.60 12.08 1,002,499 11,724,818 11.696 6.052 6.032 6.052 6.011 6.260 1,934,624 6.0605 -1.85%
2012-08-30 0 11.90 11.90 11.94 11.74 12.28 370,100 4,482,015 12.110 6.166 6.166 6.187 6.084 6.363 714,219 6.2754 -3.09%
2012-08-29 0 12.28 12.26 12.32 12.26 12.86 370,000 4,575,700 12.367 6.363 6.353 6.384 6.353 6.664 714,026 6.4083 -1.76%
2012-08-28 0 12.50 12.46 12.50 11.64 12.50 1,129,000 13,888,360 12.301 6.477 6.457 6.477 6.032 6.477 2,178,745 6.3745 7.02%
2012-08-27 0 11.68 11.68 11.70 11.62 11.96 100,000 1,178,480 11.785 6.052 6.052 6.063 6.021 6.198 192,980 6.1067 -0.85%
2012-08-24 0 11.78 11.78 11.88 11.64 11.90 50,000 591,200 11.824 6.104 6.104 6.156 6.032 6.166 96,490 6.1271 -0.67%
2012-08-23 0 11.86 11.84 11.86 11.70 11.94 231,000 2,725,470 11.799 6.146 6.135 6.146 6.063 6.187 445,784 6.1139 1.37%
2012-08-22 0 11.70 11.66 11.70 11.66 11.78 101,000 1,180,040 11.684 6.063 6.042 6.063 6.042 6.104 194,910 6.0543 0.00%
2012-08-21 0 11.70 11.68 11.70 11.68 11.78 97,000 1,135,700 11.708 6.063 6.052 6.063 6.052 6.104 187,191 6.0671 0.00%
2012-08-20 0 11.70 11.68 11.70 11.56 11.80 243,000 2,850,700 11.731 6.063 6.052 6.063 5.990 6.115 468,942 6.0790 1.21%
2012-08-17 0 11.56 11.56 11.64 11.48 11.76 433,000 5,015,600 11.583 5.990 5.990 6.032 5.949 6.094 835,604 6.0024 -0.34%
2012-08-16 0 11.60 11.60 11.64 11.52 11.80 517,000 6,001,620 11.609 6.011 6.011 6.032 5.970 6.115 997,707 6.0154 0.69%
2012-08-15 0 11.52 11.50 11.56 11.42 11.58 73,000 840,180 11.509 5.970 5.959 5.990 5.918 6.001 140,875 5.9640 -0.17%
2012-08-14 0 11.54 11.54 11.58 11.48 11.60 131,800 1,519,785 11.531 5.980 5.980 6.001 5.949 6.011 254,348 5.9752 -0.52%
2012-08-13 0 11.60 11.52 11.62 11.32 11.66 258,000 2,983,760 11.565 6.011 5.970 6.021 5.866 6.042 497,889 5.9928 1.58%
2012-08-10 0 11.42 11.32 11.48 11.32 11.64 312,000 3,591,380 11.511 5.918 5.866 5.949 5.866 6.032 602,098 5.9648 -0.70%
2012-08-09 0 11.50 11.50 11.54 11.40 11.78 294,000 3,398,460 11.559 5.959 5.959 5.980 5.907 6.104 567,362 5.9899 0.00%
2012-08-08 0 11.50 11.46 11.50 11.38 11.70 558,000 6,442,210 11.545 5.959 5.938 5.959 5.897 6.063 1,076,829 5.9826 1.95%
2012-08-07 0 11.28 11.24 11.34 11.10 11.34 663,000 7,437,950 11.219 5.845 5.824 5.876 5.752 5.876 1,279,458 5.8134 0.53%
2012-08-06 0 11.22 11.22 11.26 11.20 11.36 159,000 1,798,320 11.310 5.814 5.814 5.835 5.804 5.887 306,838 5.8608 0.54%
2012-08-03 0 11.16 11.12 11.16 11.08 11.18 315,500 3,512,230 11.132 5.783 5.762 5.783 5.742 5.793 608,852 5.7686 0.18%
2012-08-02 0 11.14 11.12 11.14 11.04 11.22 678,000 7,546,920 11.131 5.773 5.762 5.773 5.721 5.814 1,308,405 5.7680 -0.18%
2012-08-01 0 11.16 11.14 11.16 11.00 11.20 968,000 10,766,420 11.122 5.783 5.773 5.783 5.700 5.804 1,868,047 5.7635 1.27%
2012-07-31 0 11.02 11.00 11.06 10.94 11.16 583,000 6,418,760 11.010 5.710 5.700 5.731 5.669 5.783 1,125,074 5.7052 1.10%
2012-07-30 0 10.90 10.90 10.98 10.88 11.00 502,000 5,476,816 10.910 5.648 5.648 5.690 5.638 5.700 968,760 5.6534 0.55%
2012-07-27 0 10.84 10.80 10.84 10.80 11.06 464,000 5,064,600 10.915 5.617 5.596 5.617 5.596 5.731 895,428 5.6561 -0.55%
2012-07-26 0 10.90 10.88 10.90 10.76 10.96 527,000 5,716,360 10.847 5.648 5.638 5.648 5.576 5.679 1,017,005 5.6208 0.93%
2012-07-25 0 10.80 10.78 10.88 10.60 10.88 742,000 7,995,010 10.775 5.596 5.586 5.638 5.493 5.638 1,431,912 5.5834 1.12%
2012-07-24 0 10.68 10.60 10.68 10.56 11.30 683,000 7,475,000 10.944 5.534 5.493 5.534 5.472 5.856 1,318,054 5.6712 -3.78%
2012-07-23 0 11.10 11.10 11.14 10.98 11.60 1,418,000 15,826,620 11.161 5.752 5.752 5.773 5.690 6.011 2,736,458 5.7836 -4.31%
2012-07-20 0 11.60 11.58 11.60 11.20 11.80 2,305,000 26,829,670 11.640 6.011 6.001 6.011 5.804 6.115 4,448,191 6.0316 3.57%
2012-07-19 0 11.20 11.18 11.28 11.12 11.58 1,131,000 12,795,220 11.313 5.804 5.793 5.845 5.762 6.001 2,182,605 5.8624 -1.41%
2012-07-18 0 11.36 11.28 11.36 11.24 11.58 930,000 10,609,400 11.408 5.887 5.845 5.887 5.824 6.001 1,794,715 5.9115 -2.91%
2012-07-17 0 11.70 11.66 11.74 11.64 12.00 517,840 6,146,852 11.870 6.063 6.042 6.084 6.032 6.218 999,328 6.1510 -2.01%
2012-07-16 0 11.94 11.92 11.94 11.92 12.20 903,000 10,929,540 12.104 6.187 6.177 6.187 6.177 6.322 1,742,610 6.2719 -1.97%
2012-07-13 0 12.18 12.16 12.18 12.16 12.98 1,487,047 18,399,744 12.373 6.312 6.301 6.312 6.301 6.726 2,869,705 6.4117 -5.43%
2012-07-12 0 12.88 12.78 12.88 12.38 13.28 2,632,030 34,056,391 12.939 6.674 6.622 6.674 6.415 6.882 5,079,294 6.7049 2.38%
2012-07-11 0 12.58 12.58 12.60 11.60 12.60 1,272,000 15,618,820 12.279 6.519 6.519 6.529 6.011 6.529 2,454,707 6.3628 9.01%
2012-07-10 0 11.54 11.50 11.54 11.30 11.66 312,000 3,577,940 11.468 5.980 5.959 5.980 5.856 6.042 602,098 5.9425 -1.03%
2012-07-09 0 11.66 11.60 11.70 11.52 11.80 123,000 1,434,510 11.663 6.042 6.011 6.063 5.970 6.115 237,366 6.0435 -2.18%
2012-07-06 0 11.92 11.90 11.92 11.10 11.92 532,000 6,125,840 11.515 6.177 6.166 6.177 5.752 6.177 1,026,654 5.9668 6.62%
2012-07-05 0 11.18 11.18 11.20 11.10 11.32 436,570 4,886,892 11.194 5.793 5.793 5.804 5.752 5.866 842,493 5.8005 -0.71%
2012-07-04 0 11.26 11.22 11.26 11.12 11.30 338,000 3,782,584 11.191 5.835 5.814 5.835 5.762 5.856 652,273 5.7991 1.26%
2012-07-03 0 11.12 11.16 11.18 11.10 11.26 462,397 5,169,394 11.180 5.762 5.783 5.793 5.752 5.835 892,334 5.7931 -0.18%
2012-06-29 0 11.14 11.12 11.16 10.92 11.20 311,000 3,467,960 11.151 5.773 5.762 5.783 5.659 5.804 600,168 5.7783 1.09%
2012-06-28 0 11.02 11.00 11.04 10.98 11.18 1,081,000 11,944,214 11.049 5.710 5.700 5.721 5.690 5.793 2,086,115 5.7256 -0.18%
2012-06-27 0 11.04 11.00 11.02 11.00 11.34 219,000 2,433,840 11.113 5.721 5.700 5.710 5.700 5.876 422,626 5.7588 0.36%
2012-06-26 0 11.00 11.00 11.10 10.66 11.36 734,000 7,942,503 10.821 5.700 5.700 5.752 5.524 5.887 1,416,474 5.6072 1.66%
2012-06-25 0 10.82 10.80 10.84 10.80 11.18 536,000 5,893,060 10.995 5.607 5.596 5.617 5.596 5.793 1,034,373 5.6972 -2.35%
2012-06-22 0 11.08 11.06 11.08 11.04 11.44 371,000 4,172,660 11.247 5.742 5.731 5.742 5.721 5.928 715,956 5.8281 -2.46%
2012-06-21 0 11.36 11.36 11.40 11.36 11.60 373,000 4,270,700 11.450 5.887 5.887 5.907 5.887 6.011 719,816 5.9330 -2.24%
2012-06-20 0 11.62 11.60 11.62 11.40 11.86 1,095,000 12,725,440 11.621 6.021 6.011 6.021 5.907 6.146 2,113,132 6.0221 -1.02%
2012-06-19 0 11.74 11.74 11.82 11.56 11.82 468,000 5,466,422 11.680 6.084 6.084 6.125 5.990 6.125 903,147 6.0526 -0.51%
2012-06-18 0 11.80 11.78 11.80 11.78 12.08 126,000 1,492,020 11.841 6.115 6.104 6.115 6.104 6.260 243,155 6.1361 0.17%
2012-06-15 0 11.78 11.86 11.88 11.58 11.88 397,250 4,652,635 11.712 6.104 6.146 6.156 6.001 6.156 766,613 6.0691 2.26%
2012-06-14 0 11.52 11.52 11.56 11.00 11.80 1,434,000 16,615,660 11.587 5.970 5.970 5.990 5.700 6.115 2,767,335 6.0042 0.52%
2012-06-13 0 11.46 11.46 11.52 11.06 11.60 328,620 3,700,966 11.262 5.938 5.938 5.970 5.731 6.011 634,171 5.8359 3.24%
2012-06-12 0 11.10 11.04 11.10 10.80 11.10 102,000 1,127,020 11.049 5.752 5.721 5.752 5.596 5.752 196,840 5.7256 0.00%
2012-06-11 0 11.10 11.00 11.10 10.80 11.12 113,000 1,236,940 10.946 5.752 5.700 5.752 5.596 5.762 218,068 5.6723 2.97%
2012-06-08 0 10.78 10.78 10.84 10.70 11.00 634,000 6,822,307 10.761 5.586 5.586 5.617 5.545 5.700 1,223,494 5.5761 -0.55%
2012-06-07 0 10.84 10.84 10.90 10.80 11.12 366,000 3,989,340 10.900 5.617 5.617 5.648 5.596 5.762 706,307 5.6482 -0.18%
2012-06-06 0 10.86 10.80 10.86 10.68 10.90 234,100 2,530,141 10.808 5.628 5.596 5.628 5.534 5.648 451,766 5.6006 0.00%
2012-06-05 0 10.86 10.80 10.86 10.60 10.98 227,000 2,451,180 10.798 5.628 5.596 5.628 5.493 5.690 438,065 5.5955 1.31%
2012-06-04 0 10.72 10.70 10.88 10.70 11.50 1,001,000 11,273,268 11.262 5.555 5.545 5.638 5.545 5.959 1,931,731 5.8358 -7.59%
2012-06-01 0 11.60 11.58 11.68 11.50 11.90 117,000 1,362,852 11.648 6.011 6.001 6.052 5.959 6.166 225,787 6.0360 -0.01%
2012-05-31 0 11.92 11.84 11.88 11.80 12.02 1,193,040 14,167,654 11.875 6.011 5.971 5.991 5.951 6.062 2,365,720 5.9887 0.34%
2012-05-30 0 11.88 11.82 12.00 11.74 12.02 381,000 4,521,760 11.868 5.991 5.961 6.052 5.921 6.062 755,498 5.9851 -0.50%
2012-05-29 0 11.94 11.94 11.98 11.30 12.16 1,319,000 15,647,400 11.863 6.021 6.021 6.042 5.699 6.132 2,615,490 5.9826 4.92%
2012-05-28 0 11.38 11.34 11.40 11.22 11.42 88,000 998,840 11.350 5.739 5.719 5.749 5.658 5.759 174,498 5.7241 -0.87%
2012-05-25 0 11.48 11.48 11.50 11.42 11.76 598,000 6,904,960 11.547 5.789 5.789 5.799 5.759 5.931 1,185,795 5.8231 -0.17%
2012-05-24 0 11.50 11.48 11.50 11.42 11.80 257,100 2,959,022 11.509 5.799 5.789 5.799 5.759 5.951 509,812 5.8041 0.70%
2012-05-23 0 11.42 11.40 11.42 11.38 11.62 461,670 5,276,664 11.430 5.759 5.749 5.759 5.739 5.860 915,461 5.7639 -1.21%
2012-05-22 0 11.56 11.60 11.74 11.02 11.72 1,049,000 12,085,750 11.521 5.830 5.850 5.921 5.557 5.910 2,080,098 5.8102 4.14%
2012-05-21 0 11.10 11.08 11.16 10.78 11.28 641,312 7,077,012 11.035 5.598 5.588 5.628 5.436 5.689 1,271,680 5.5651 5.51%
2012-05-18 0 10.52 10.52 10.54 10.38 11.02 1,103,000 11,843,860 10.738 5.305 5.305 5.315 5.235 5.557 2,187,177 5.4151 -6.57%
2012-05-17 0 11.26 11.16 11.26 10.76 11.26 1,394,089 15,530,142 11.140 5.678 5.628 5.678 5.426 5.678 2,764,387 5.6179 3.87%
2012-05-16 0 10.84 10.74 10.84 10.60 10.90 948,000 10,169,970 10.728 5.467 5.416 5.467 5.346 5.497 1,879,822 5.4101 0.18%
2012-05-15 0 10.82 10.80 10.90 10.66 10.96 303,300 3,283,348 10.825 5.457 5.446 5.497 5.376 5.527 601,424 5.4593 0.19%
2012-05-14 0 10.80 10.80 10.82 10.66 11.00 257,000 2,762,896 10.751 5.446 5.446 5.457 5.376 5.547 509,614 5.4215 0.37%
2012-05-11 0 10.76 10.76 10.78 10.60 10.92 819,000 8,764,631 10.702 5.426 5.426 5.436 5.346 5.507 1,624,023 5.3969 1.13%
2012-05-10 0 10.64 10.64 10.66 10.42 10.80 1,158,758 12,327,421 10.638 5.366 5.366 5.376 5.255 5.446 2,297,741 5.3650 -2.03%
2012-05-09 0 10.86 10.86 10.88 10.82 11.18 908,000 9,901,100 10.904 5.477 5.477 5.487 5.457 5.638 1,800,504 5.4991 -4.40%
2012-05-08 0 11.36 11.32 11.36 11.28 11.58 873,000 9,955,500 11.404 5.729 5.709 5.729 5.689 5.840 1,731,102 5.7510 0.89%
2012-05-07 0 11.26 11.26 11.28 11.16 11.94 856,000 9,849,610 11.507 5.678 5.678 5.689 5.628 6.021 1,697,392 5.8028 -6.01%
2012-05-04 0 11.98 11.96 11.98 11.88 12.06 156,000 1,870,540 11.991 6.042 6.031 6.042 5.991 6.082 309,338 6.0469 0.34%
2012-05-03 0 11.94 11.88 11.96 11.80 12.02 1,325,000 15,762,190 11.896 6.021 5.991 6.031 5.951 6.062 2,627,388 5.9992 -1.16%
2012-05-02 0 12.08 12.02 12.08 11.90 12.16 2,238,500 27,020,104 12.071 6.092 6.062 6.092 6.001 6.132 4,438,799 6.0873 -0.66%
2012-04-30 0 12.16 12.16 12.18 11.96 12.16 235,000 2,837,700 12.075 6.132 6.132 6.142 6.031 6.132 465,990 6.0896 1.16%
2012-04-27 0 12.02 12.02 12.04 11.84 12.08 686,000 8,224,072 11.988 6.062 6.062 6.072 5.971 6.092 1,360,293 6.0458 0.84%
2012-04-26 0 11.92 11.88 11.92 11.80 12.00 476,000 5,671,730 11.915 6.011 5.991 6.011 5.951 6.052 943,877 6.0090 1.02%
2012-04-25 0 11.80 11.80 11.82 11.64 11.98 1,157,968 13,686,342 11.819 5.951 5.951 5.961 5.870 6.042 2,296,175 5.9605 0.00%
2012-04-24 0 11.80 11.74 11.84 11.70 12.14 884,000 10,443,673 11.814 5.951 5.921 5.971 5.900 6.122 1,752,914 5.9579 0.51%
2012-04-23 0 11.74 11.74 11.76 11.56 11.86 195,000 2,290,430 11.746 5.921 5.921 5.931 5.830 5.981 386,672 5.9234 -0.51%
2012-04-20 0 11.80 11.78 11.80 11.10 11.82 480,117 5,610,504 11.686 5.951 5.941 5.951 5.598 5.961 952,040 5.8931 1.37%
2012-04-19 0 11.64 11.64 11.72 11.44 11.72 592,000 6,821,700 11.523 5.870 5.870 5.910 5.769 5.910 1,173,897 5.8112 0.00%
2012-04-18 0 11.64 11.62 11.64 11.46 11.72 564,000 6,542,180 11.600 5.870 5.860 5.870 5.779 5.910 1,118,375 5.8497 -0.17%
2012-04-17 0 11.66 11.66 11.74 11.10 11.74 953,000 10,966,030 11.507 5.880 5.880 5.921 5.598 5.921 1,889,736 5.8029 2.46%
2012-04-16 0 11.38 11.36 11.38 11.24 11.50 562,800 6,405,714 11.382 5.739 5.729 5.739 5.668 5.799 1,115,995 5.7399 0.71%
2012-04-13 0 11.30 11.30 11.40 11.24 11.58 577,071 6,589,050 11.418 5.699 5.699 5.749 5.668 5.840 1,144,294 5.7582 -0.35%
2012-04-12 0 11.34 11.30 11.34 11.22 11.48 598,800 6,807,984 11.369 5.719 5.699 5.719 5.658 5.789 1,187,381 5.7336 1.07%
2012-04-11 0 11.22 11.22 11.26 11.10 11.28 513,213 5,755,024 11.214 5.658 5.658 5.678 5.598 5.689 1,017,668 5.6551 -1.58%
2012-04-10 0 11.40 11.40 11.42 11.28 11.48 530,000 6,042,360 11.401 5.749 5.749 5.759 5.689 5.789 1,050,955 5.7494 -0.70%
2012-04-05 0 11.48 11.46 11.48 11.30 11.80 1,319,000 15,115,450 11.460 5.789 5.779 5.789 5.699 5.951 2,615,490 5.7792 -2.88%
2012-04-03 0 11.82 11.84 11.88 11.66 11.92 769,000 9,087,310 11.817 5.961 5.971 5.991 5.880 6.011 1,524,877 5.9594 0.17%
2012-04-02 0 11.80 11.80 11.84 11.62 11.90 641,000 7,529,295 11.746 5.951 5.951 5.971 5.860 6.001 1,271,061 5.9236 0.34%
2012-03-30 0 11.76 11.74 11.76 11.40 11.80 1,556,500 18,033,804 11.586 5.931 5.921 5.931 5.749 5.951 3,086,437 5.8429 1.38%
2012-03-29 0 11.60 11.60 11.62 11.30 11.86 4,221,177 48,495,837 11.489 5.850 5.850 5.860 5.699 5.981 8,370,317 5.7938 -3.65%
2012-03-28 0 12.04 12.00 12.06 11.96 12.56 1,045,500 12,660,770 12.110 6.072 6.052 6.082 6.031 6.334 2,073,158 6.1070 -6.23%
2012-03-27 0 12.84 12.70 12.86 11.70 12.88 1,554,000 19,137,670 12.315 6.475 6.405 6.485 5.900 6.495 3,081,480 6.2105 5.07%
2012-03-26 0 12.22 12.20 12.22 12.10 12.30 240,000 2,934,250 12.226 6.163 6.152 6.163 6.102 6.203 475,904 6.1656 0.66%
2012-03-23 0 12.14 12.12 12.14 11.92 12.70 1,796,000 21,821,110 12.150 6.122 6.112 6.122 6.011 6.405 3,561,350 6.1272 -5.01%
2012-03-22 0 12.78 12.74 12.78 12.42 12.86 513,398 6,542,604 12.744 6.445 6.425 6.445 6.263 6.485 1,018,035 6.4267 -0.62%
2012-03-21 0 12.86 12.78 12.90 12.26 12.90 756,000 9,471,200 12.528 6.485 6.445 6.506 6.183 6.506 1,499,098 6.3179 3.54%
2012-03-20 0 12.42 12.42 12.48 12.30 12.88 1,029,000 12,848,780 12.487 6.263 6.263 6.294 6.203 6.495 2,040,439 6.2971 -3.42%
2012-03-19 0 12.86 12.86 12.88 12.84 13.38 779,000 10,112,380 12.981 6.485 6.485 6.495 6.475 6.748 1,544,706 6.5465 -4.74%
2012-03-16 0 13.50 13.46 13.56 13.40 13.82 240,674 3,258,977 13.541 6.808 6.788 6.838 6.758 6.969 477,241 6.8288 -1.32%
2012-03-15 0 13.68 13.60 13.70 13.24 13.72 912,000 12,355,370 13.548 6.899 6.859 6.909 6.677 6.919 1,808,436 6.8321 -0.15%
2012-03-14 0 13.70 13.64 13.70 13.02 14.00 712,000 9,730,249 13.666 6.909 6.879 6.909 6.566 7.060 1,411,849 6.8918 -0.87%
2012-03-13 0 13.82 13.82 13.90 13.70 13.98 1,021,000 14,080,840 13.791 6.969 6.969 7.010 6.909 7.050 2,024,576 6.9550 -0.86%
2012-03-12 0 13.94 13.88 13.94 13.60 13.98 286,077 3,954,702 13.824 7.030 7.000 7.030 6.859 7.050 567,272 6.9714 1.31%
2012-03-09 0 13.76 13.76 13.80 13.50 13.88 627,300 8,645,810 13.783 6.939 6.939 6.959 6.808 7.000 1,243,895 6.9506 2.53%
2012-03-08 0 13.42 13.42 13.44 13.26 13.72 1,079,000 14,541,040 13.476 6.768 6.768 6.778 6.687 6.919 2,139,586 6.7962 1.82%
2012-03-07 0 13.18 13.12 13.18 12.70 13.30 1,137,000 14,879,040 13.086 6.647 6.616 6.647 6.405 6.707 2,254,596 6.5994 0.46%
2012-03-06 0 13.12 13.08 13.16 13.08 13.70 1,041,000 13,795,466 13.252 6.616 6.596 6.637 6.596 6.909 2,064,235 6.6831 -4.09%
2012-03-05 0 13.68 13.68 13.70 13.56 13.82 263,823 3,609,783 13.683 6.899 6.899 6.909 6.838 6.969 523,144 6.9002 -0.87%
2012-03-02 0 13.80 13.78 13.82 13.62 14.00 1,363,000 18,767,580 13.769 6.959 6.949 6.969 6.869 7.060 2,702,740 6.9439 -1.00%
2012-03-01 0 13.94 13.86 13.94 13.82 14.54 636,000 8,950,520 14.073 7.030 6.990 7.030 6.969 7.333 1,261,146 7.0971 -4.13%
2012-02-29 0 14.54 14.38 14.58 14.06 14.96 3,442,000 49,231,640 14.303 7.333 7.252 7.353 7.091 7.544 6,825,260 7.2132 -2.81%
2012-02-28 0 14.96 14.78 14.86 13.62 14.98 2,511,000 35,668,520 14.205 7.544 7.454 7.494 6.869 7.554 4,979,148 7.1636 8.88%
2012-02-27 0 13.74 13.70 13.76 13.54 13.88 858,200 11,724,060 13.661 6.929 6.909 6.939 6.828 7.000 1,701,754 6.8894 -0.43%
2012-02-24 0 13.80 13.76 13.84 13.34 13.82 2,107,000 28,770,020 13.654 6.959 6.939 6.980 6.727 6.969 4,178,043 6.8860 3.76%
2012-02-23 0 13.30 13.30 13.32 13.10 13.40 682,000 9,081,340 13.316 6.707 6.707 6.717 6.606 6.758 1,352,361 6.7152 -0.60%
2012-02-22 0 13.38 13.32 13.40 12.80 13.40 912,500 11,996,903 13.147 6.748 6.717 6.758 6.455 6.758 1,809,428 6.6302 2.76%
2012-02-21 0 13.02 13.00 13.02 12.70 13.10 999,000 12,892,980 12.906 6.566 6.556 6.566 6.405 6.606 1,980,951 6.5085 -0.61%
2012-02-20 0 13.10 13.06 13.12 13.00 13.42 1,861,500 24,697,700 13.268 6.606 6.586 6.616 6.556 6.768 3,691,232 6.6909 0.61%
2012-02-17 0 13.02 13.02 13.04 12.60 13.42 3,445,500 44,456,140 12.903 6.566 6.566 6.576 6.354 6.768 6,832,200 6.5069 -0.76%
2012-02-16 0 13.12 13.12 13.14 13.10 14.00 3,614,000 48,498,862 13.420 6.616 6.616 6.627 6.606 7.060 7,166,325 6.7676 -5.20%
2012-02-15 0 13.84 13.72 13.86 13.24 13.92 2,015,000 27,429,660 13.613 6.980 6.919 6.990 6.677 7.020 3,995,613 6.8649 2.98%
2012-02-14 0 13.44 13.44 13.46 13.16 14.08 1,924,000 25,805,580 13.412 6.778 6.778 6.788 6.637 7.101 3,815,166 6.7639 -4.14%
2012-02-13 0 14.02 14.00 14.02 13.50 14.44 3,261,000 45,282,840 13.886 7.070 7.060 7.070 6.808 7.282 6,466,349 7.0028 -0.14%
2012-02-10 0 14.04 14.08 14.10 13.72 15.12 7,960,775 112,601,636 14.145 7.080 7.101 7.111 6.919 7.625 15,785,694 7.1331 0.29%
2012-02-09 0 14.00 13.94 14.04 13.14 14.16 3,139,000 43,246,420 13.777 7.060 7.030 7.080 6.627 7.141 6,224,431 6.9479 4.32%
2012-02-08 0 13.42 13.38 13.40 13.20 13.62 3,265,000 43,805,000 13.417 6.768 6.748 6.758 6.657 6.869 6,474,281 6.7660 1.36%
2012-02-07 0 13.24 13.18 13.24 13.08 13.78 1,584,993 21,064,249 13.290 6.677 6.647 6.677 6.596 6.949 3,142,937 6.7021 -1.78%
2012-02-06 0 13.48 13.36 13.50 13.12 13.66 6,046,000 81,154,845 13.423 6.798 6.737 6.808 6.616 6.889 11,988,821 6.7692 4.01%
2012-02-03 0 12.96 12.90 12.92 11.72 12.98 4,472,000 55,985,914 12.519 6.536 6.506 6.516 5.910 6.546 8,867,682 6.3135 10.58%
2012-02-02 0 11.72 11.68 11.74 11.32 11.80 972,500 11,275,600 11.594 5.910 5.890 5.921 5.709 5.951 1,928,404 5.8471 3.90%
2012-02-01 0 11.28 11.28 11.30 11.20 11.50 364,000 4,118,660 11.315 5.689 5.689 5.699 5.648 5.799 721,788 5.7062 0.89%
2012-01-31 0 11.18 11.18 11.24 11.10 11.32 215,000 2,400,220 11.164 5.638 5.638 5.668 5.598 5.709 426,331 5.6299 -0.18%
2012-01-30 0 11.20 11.12 11.20 11.10 11.38 361,000 4,058,440 11.242 5.648 5.608 5.648 5.598 5.739 715,839 5.6695 -1.75%
2012-01-27 0 11.40 11.38 11.42 11.38 11.74 1,085,000 12,538,960 11.557 5.749 5.739 5.759 5.739 5.921 2,151,484 5.8281 -0.87%
2012-01-26 0 11.50 11.50 11.56 11.30 12.52 1,563,364 18,104,782 11.581 5.799 5.799 5.830 5.699 6.314 3,100,048 5.8402 3.79%
2012-01-20 0 11.08 11.06 11.08 11.02 11.30 582,165 6,462,875 11.101 5.588 5.578 5.588 5.557 5.699 1,154,395 5.5985 0.91%
2012-01-19 0 10.98 10.96 10.98 10.72 11.02 1,860,636 20,296,522 10.908 5.537 5.527 5.537 5.406 5.557 3,689,519 5.5011 1.86%
2012-01-18 0 10.78 10.78 10.80 10.64 10.80 738,000 7,965,180 10.793 5.436 5.436 5.446 5.366 5.446 1,463,406 5.4429 -0.19%
2012-01-17 0 10.80 10.78 10.80 10.60 10.80 1,204,850 12,951,881 10.750 5.446 5.436 5.446 5.346 5.446 2,389,138 5.4212 0.56%
2012-01-16 0 10.74 10.74 10.76 10.58 10.80 668,000 7,185,020 10.756 5.416 5.416 5.426 5.336 5.446 1,324,600 5.4243 -0.37%
2012-01-13 0 10.78 10.76 10.78 10.74 10.92 1,963,000 21,171,690 10.785 5.436 5.426 5.436 5.416 5.507 3,892,500 5.4391 -1.28%
2012-01-12 0 10.92 10.92 11.00 10.50 11.00 1,898,000 20,629,930 10.869 5.507 5.507 5.547 5.295 5.547 3,763,609 5.4814 -1.62%
2012-01-11 0 11.10 11.04 11.06 11.02 11.24 2,690,000 29,922,400 11.124 5.598 5.568 5.578 5.557 5.668 5,334,093 5.6097 -0.72%
2012-01-10 0 11.18 11.16 11.18 11.10 11.40 1,765,000 19,878,860 11.263 5.638 5.628 5.638 5.598 5.749 3,499,879 5.6799 -1.58%
2012-01-09 0 11.36 11.32 11.34 11.22 11.48 200,000 2,271,800 11.359 5.729 5.709 5.719 5.658 5.789 396,587 5.7284 -0.70%
2012-01-06 0 11.44 11.40 11.42 11.20 11.48 439,000 4,964,430 11.308 5.769 5.749 5.759 5.648 5.789 870,508 5.7029 0.35%
2012-01-05 0 11.40 11.40 11.42 11.10 11.42 1,038,000 11,757,680 11.327 5.749 5.749 5.759 5.598 5.759 2,058,286 5.7124 2.70%
2012-01-04 0 11.10 11.10 11.12 11.06 11.26 628,000 6,979,540 11.114 5.598 5.598 5.608 5.578 5.678 1,245,283 5.6048 -1.25%
2012-01-03 0 11.24 11.24 11.28 11.10 11.28 336,000 3,765,860 11.208 5.668 5.668 5.689 5.598 5.689 666,266 5.6522 2.00%
2011-12-30 0 11.02 11.00 11.10 10.76 11.10 130,895 1,436,609 10.975 5.557 5.547 5.598 5.426 5.598 259,556 5.5349 0.00%
2011-12-29 0 11.02 10.94 11.02 10.78 11.04 209,000 2,300,294 11.006 5.557 5.517 5.557 5.436 5.568 414,433 5.5505 -0.18%
2011-12-28 0 11.04 11.02 11.04 10.76 11.18 647,000 7,127,420 11.016 5.568 5.557 5.568 5.426 5.638 1,282,959 5.5555 -0.18%
2011-12-23 0 11.06 11.06 11.12 10.74 11.14 230,000 2,544,760 11.064 5.578 5.578 5.608 5.416 5.618 456,075 5.5797 1.10%
2011-12-22 0 10.94 10.90 10.94 10.86 11.20 337,065 3,699,567 10.976 5.517 5.497 5.517 5.477 5.648 668,378 5.5351 -3.19%
2011-12-21 0 11.30 11.26 11.30 11.18 11.40 585,000 6,611,380 11.302 5.699 5.678 5.699 5.638 5.749 1,160,017 5.6994 1.25%
2011-12-20 0 11.16 11.16 11.18 11.00 11.24 1,772,450 19,738,362 11.136 5.628 5.628 5.638 5.547 5.668 3,514,652 5.6160 0.54%
2011-12-19 0 11.10 10.98 11.08 10.66 11.10 1,172,500 12,782,890 10.902 5.598 5.537 5.588 5.376 5.598 2,324,991 5.4980 2.59%
2011-12-16 0 10.82 10.70 10.82 10.64 10.88 688,031 7,414,488 10.776 5.457 5.396 5.457 5.366 5.487 1,364,320 5.4346 0.37%
2011-12-15 0 10.78 10.78 10.82 10.36 10.84 891,000 9,515,800 10.680 5.436 5.436 5.457 5.225 5.467 1,766,795 5.3859 0.00%
2011-12-14 0 10.78 10.76 10.80 10.72 11.14 1,056,000 11,557,050 10.944 5.436 5.426 5.446 5.406 5.618 2,093,979 5.5192 -0.92%
2011-12-13 0 10.88 10.86 10.88 10.78 11.00 497,657 5,395,391 10.842 5.487 5.477 5.487 5.436 5.547 986,821 5.4674 -0.18%
2011-12-12 0 10.90 10.82 10.92 10.80 11.36 1,021,000 11,243,020 11.012 5.497 5.457 5.507 5.446 5.729 2,024,576 5.5533 -1.45%
2011-12-09 0 11.06 11.06 11.08 10.90 11.18 612,000 6,775,320 11.071 5.578 5.578 5.588 5.497 5.638 1,213,556 5.5830 -1.60%
2011-12-08 0 11.24 11.20 11.28 11.08 11.60 1,721,445 19,253,669 11.185 5.668 5.648 5.689 5.588 5.850 3,413,512 5.6404 -3.44%
2011-12-07 0 11.64 11.52 11.70 11.32 11.70 665,000 7,635,460 11.482 5.870 5.810 5.900 5.709 5.900 1,318,651 5.7904 3.37%
2011-12-06 0 11.26 11.26 11.32 11.14 11.70 2,113,176 23,871,407 11.296 5.678 5.678 5.709 5.618 5.900 4,190,289 5.6968 -3.76%
2011-12-05 0 11.70 11.70 11.78 11.40 11.80 1,179,000 13,661,200 11.587 5.900 5.900 5.941 5.749 5.951 2,337,880 5.8434 2.27%
2011-12-02 0 11.44 11.44 11.50 11.10 11.64 2,700,000 30,925,191 11.454 5.769 5.769 5.799 5.598 5.870 5,353,923 5.7762 2.51%
2011-12-01 0 11.16 11.16 11.32 11.12 11.40 5,932,887 66,102,161 11.142 5.628 5.628 5.709 5.608 5.749 11,764,525 5.6188 3.33%
2011-11-30 0 10.80 10.70 10.74 10.34 11.40 25,255,131 272,142,906 10.776 5.446 5.396 5.416 5.214 5.749 50,079,267 5.4342 -3.23%
2011-11-29 0 11.16 11.16 11.18 10.40 11.28 8,162,000 89,902,897 11.015 5.628 5.628 5.638 5.245 5.689 16,184,710 5.5548 7.31%
2011-11-28 0 10.40 10.40 10.42 10.12 10.56 2,165,000 22,508,060 10.396 5.245 5.245 5.255 5.104 5.325 4,293,053 5.2429 2.97%
2011-11-25 0 10.10 10.10 10.12 10.00 10.20 1,316,900 13,302,065 10.101 5.093 5.093 5.104 5.043 5.144 2,611,326 5.0940 0.60%
2011-11-24 0 10.04 10.06 10.16 9.850 10.48 1,851,052 18,782,814 10.147 5.063 5.073 5.124 4.967 5.285 3,670,515 5.1172 -0.40%
2011-11-23 0 10.08 10.06 10.08 9.940 10.18 1,105,400 11,131,340 10.070 5.083 5.073 5.083 5.013 5.134 2,191,936 5.0783 -1.18%
2011-11-22 0 10.20 10.12 10.28 9.900 10.30 3,359,576 33,798,490 10.060 5.144 5.104 5.184 4.993 5.194 6,661,819 5.0735 1.19%
2011-11-21 0 10.08 10.08 10.10 9.990 10.20 3,689,000 37,190,910 10.082 5.083 5.083 5.093 5.038 5.144 7,315,045 5.0842 0.20%
2011-11-18 0 10.06 10.06 10.10 9.900 10.20 3,841,940 38,623,089 10.053 5.073 5.073 5.093 4.993 5.144 7,618,315 5.0698 0.40%
2011-11-17 0 10.02 10.00 10.02 9.900 10.02 5,395,593 53,817,022 9.9743 5.053 5.043 5.053 4.993 5.053 10,699,107 5.0300 -0.60%
2011-11-16 0 10.08 10.06 10.08 10.02 10.86 4,615,104 46,981,830 10.180 5.083 5.073 5.083 5.053 5.477 9,151,448 5.1338 -6.15%
2011-11-15 0 10.74 10.68 10.76 10.50 10.76 1,921,000 20,446,600 10.644 5.416 5.386 5.426 5.295 5.426 3,809,217 5.3677 0.94%
2011-11-14 0 10.64 10.58 10.62 9.970 10.78 2,006,000 21,125,590 10.531 5.366 5.336 5.356 5.028 5.436 3,977,766 5.3109 7.58%
2011-11-11 0 9.890 9.880 9.900 9.800 10.10 1,634,000 16,150,540 9.8841 4.988 4.983 4.993 4.942 5.093 3,240,115 4.9846 -0.80%
2011-11-10 0 9.970 9.950 9.980 9.910 10.14 2,973,500 29,731,126 9.9987 5.028 5.018 5.033 4.998 5.114 5,896,255 5.0424 -4.13%
2011-11-09 0 10.40 10.34 10.40 10.18 10.48 4,414,000 45,562,205 10.322 5.245 5.214 5.245 5.134 5.285 8,752,672 5.2055 1.17%
2011-11-08 0 10.28 10.20 10.24 10.00 10.58 5,544,000 56,583,660 10.206 5.184 5.144 5.164 5.043 5.336 10,993,388 5.1471 -3.75%
2011-11-07 0 10.68 10.68 10.70 10.48 10.90 1,781,000 18,947,680 10.639 5.386 5.386 5.396 5.285 5.497 3,531,606 5.3652 -0.56%
2011-11-04 0 10.74 10.72 10.74 10.46 10.90 3,430,000 36,785,540 10.725 5.416 5.406 5.416 5.275 5.497 6,801,465 5.4085 5.09%
2011-11-03 0 10.22 10.20 10.22 10.12 10.60 3,332,000 34,481,728 10.349 5.154 5.144 5.154 5.104 5.346 6,607,137 5.2189 0.59%
2011-11-02 0 10.16 10.16 10.22 9.860 10.36 8,847,594 89,394,788 10.104 5.124 5.124 5.154 4.972 5.225 17,544,198 5.0954 -3.97%
2011-11-01 0 10.58 10.58 10.60 10.12 10.88 3,272,500 34,695,990 10.602 5.336 5.336 5.346 5.104 5.487 6,489,153 5.3468 -3.82%
2011-10-31 0 11.00 10.98 11.00 10.82 11.58 2,227,382 24,613,833 11.051 5.547 5.537 5.547 5.457 5.840 4,416,752 5.5728 -5.01%
2011-10-28 0 11.58 11.50 11.58 11.22 11.84 5,676,896 65,619,076 11.559 5.840 5.799 5.840 5.658 5.971 11,256,912 5.8292 5.27%
2011-10-27 0 11.00 11.00 11.04 10.62 11.06 6,701,500 73,153,570 10.916 5.547 5.547 5.568 5.356 5.578 13,288,635 5.5050 3.38%
2011-10-26 0 10.64 10.60 10.64 10.38 10.76 1,912,000 20,163,114 10.546 5.366 5.346 5.366 5.235 5.426 3,791,370 5.3182 -1.12%
2011-10-25 0 10.76 10.74 10.76 10.50 10.82 1,802,188 19,228,353 10.669 5.426 5.416 5.426 5.295 5.457 3,573,620 5.3806 2.87%
2011-10-24 0 10.46 10.46 10.48 10.36 10.54 1,731,000 18,106,984 10.460 5.275 5.275 5.285 5.225 5.315 3,432,459 5.2752 1.55%
2011-10-21 0 10.30 10.26 10.30 10.00 10.54 1,440,000 14,837,210 10.304 5.194 5.174 5.194 5.043 5.315 2,855,425 5.1961 5.10%
2011-10-20 0 9.800 9.760 9.770 9.610 10.46 1,089,882 10,739,720 9.8540 4.942 4.922 4.927 4.846 5.275 2,161,164 4.9694 -6.31%
2011-10-19 0 10.46 10.40 10.50 10.30 10.66 854,000 8,975,725 10.510 5.275 5.245 5.295 5.194 5.376 1,693,426 5.3003 4.60%
2011-10-18 0 10.00 10.00 10.16 10.00 11.04 1,835,100 18,691,778 10.186 5.043 5.043 5.124 5.043 5.568 3,638,883 5.1367 -9.58%
2011-10-17 0 11.06 11.06 11.08 10.92 11.34 2,184,956 24,197,541 11.075 5.578 5.578 5.588 5.507 5.719 4,332,624 5.5850 -0.23%
2011-10-14 0 11.22 11.16 11.18 10.90 11.84 1,878,652 20,998,913 11.178 5.591 5.561 5.571 5.431 5.899 3,770,408 5.5694 -2.43%
2011-10-13 0 11.50 11.42 11.50 10.94 11.62 9,853,000 112,310,720 11.399 5.730 5.690 5.730 5.451 5.790 19,774,726 5.6795 5.12%
2011-10-12 0 10.94 10.90 11.02 10.34 11.34 3,438,800 38,052,094 11.066 5.451 5.431 5.491 5.152 5.650 6,901,586 5.5135 5.80%
2011-10-11 0 10.34 10.34 10.36 9.950 10.78 1,690,000 17,535,290 10.376 5.152 5.152 5.162 4.958 5.371 3,391,788 5.1699 7.26%
2011-10-10 0 9.640 9.610 9.640 9.490 9.760 841,608 8,093,430 9.6166 4.803 4.788 4.803 4.729 4.863 1,689,086 4.7916 0.84%
2011-10-07 0 9.560 9.550 9.640 9.310 9.690 2,288,000 21,795,830 9.5261 4.763 4.758 4.803 4.639 4.828 4,591,959 4.7465 3.24%
2011-10-06 0 9.260 9.250 9.260 9.090 9.500 1,340,000 12,431,372 9.2771 4.614 4.609 4.614 4.529 4.733 2,689,347 4.6225 2.89%
2011-10-04 0 9.000 8.950 9.000 8.930 9.210 2,916,890 26,450,409 9.0680 4.484 4.459 4.484 4.449 4.589 5,854,126 4.5183 -0.11%
2011-10-03 0 9.010 8.990 9.020 8.720 9.200 3,244,320 29,205,298 9.0020 4.489 4.479 4.494 4.345 4.584 6,511,270 4.4853 -6.54%
2011-09-30 0 9.640 9.550 9.640 9.400 9.860 3,736,550 35,803,965 9.5821 4.803 4.758 4.803 4.684 4.913 7,499,163 4.7744 0.63%
2011-09-28 0 9.580 9.570 9.600 9.220 9.660 1,954,444 18,619,928 9.5270 4.773 4.768 4.783 4.594 4.813 3,922,520 4.7469 2.79%
2011-09-27 0 9.320 9.300 9.320 8.990 9.320 944,021 8,668,341 9.1824 4.644 4.634 4.644 4.479 4.644 1,894,627 4.5752 5.91%
2011-09-26 0 8.800 8.760 8.930 8.660 9.010 3,179,000 28,149,074 8.8547 4.385 4.365 4.449 4.315 4.489 6,380,174 4.4120 -2.22%
2011-09-23 0 9.000 8.980 9.010 8.200 9.010 5,357,823 46,547,945 8.6878 4.484 4.474 4.489 4.086 4.489 10,753,017 4.3288 -1.64%
2011-09-22 0 9.150 9.100 9.150 9.000 10.00 4,291,000 41,285,835 9.6215 4.559 4.534 4.559 4.484 4.983 8,611,930 4.7940 -11.34%
2011-09-21 0 10.32 10.32 10.34 10.18 10.52 3,618,000 37,578,506 10.387 5.142 5.142 5.152 5.072 5.242 7,261,236 5.1752 -0.39%
2011-09-20 0 10.36 10.32 10.36 10.08 10.38 2,344,000 24,006,760 10.242 5.162 5.142 5.162 5.022 5.172 4,704,350 5.1031 0.78%
2011-09-19 0 10.28 10.20 10.28 10.10 10.50 2,314,807 23,769,494 10.268 5.122 5.082 5.122 5.032 5.232 4,645,760 5.1164 -2.10%
2011-09-16 0 10.50 10.48 10.54 9.910 10.58 3,151,178 32,404,556 10.283 5.232 5.222 5.252 4.938 5.272 6,324,336 5.1238 6.28%
2011-09-15 0 9.880 9.870 9.890 9.720 9.960 1,759,667 17,344,701 9.8568 4.923 4.918 4.928 4.843 4.963 3,531,608 4.9113 0.61%
2011-09-14 0 9.820 9.800 9.830 9.800 10.10 2,932,925 29,155,632 9.9408 4.893 4.883 4.898 4.883 5.032 5,886,308 4.9531 -1.11%
2011-09-12 0 9.930 9.920 9.970 9.920 10.02 2,412,130 24,040,713 9.9666 4.948 4.943 4.968 4.943 4.993 4,841,085 4.9660 -3.97%
2011-09-09 0 10.34 10.26 10.40 10.22 10.50 2,053,000 21,340,326 10.395 5.152 5.112 5.182 5.092 5.232 4,120,320 5.1793 -0.96%
2011-09-08 0 10.44 10.36 10.44 10.22 10.58 3,766,000 39,144,280 10.394 5.202 5.162 5.202 5.092 5.272 7,558,268 5.1790 0.38%
2011-09-07 0 10.40 10.40 10.44 9.980 10.60 4,715,179 48,657,457 10.319 5.182 5.182 5.202 4.973 5.282 9,463,247 5.1417 0.19%
2011-09-06 0 10.38 10.34 10.42 10.34 10.88 3,673,471 38,578,163 10.502 5.172 5.152 5.192 5.152 5.421 7,372,565 5.2327 -4.60%
2011-09-05 0 10.88 10.88 10.90 10.88 11.26 3,635,899 39,972,512 10.994 5.421 5.421 5.431 5.421 5.610 7,297,159 5.4778 -4.39%
2011-09-02 0 11.38 11.36 11.40 11.12 12.06 9,619,563 110,650,328 11.503 5.670 5.660 5.680 5.541 6.009 19,306,224 5.7313 -5.48%
2011-09-01 0 12.04 12.02 12.06 11.20 12.36 13,011,410 156,823,019 12.053 5.999 5.989 6.009 5.581 6.159 26,113,576 6.0054 8.27%
2011-08-31 0 11.12 11.12 11.14 9.960 11.36 8,858,916 95,654,422 10.798 5.541 5.541 5.551 4.963 5.660 17,779,624 5.3800 11.65%
2011-08-30 0 9.960 9.960 9.970 9.900 10.02 6,561,462 65,351,346 9.9599 4.963 4.963 4.968 4.933 4.993 13,168,691 4.9626 0.81%
2011-08-29 0 9.880 9.860 9.890 9.340 9.930 4,316,469 41,734,029 9.6686 4.923 4.913 4.928 4.654 4.948 8,663,046 4.8175 1.86%
2011-08-26 0 9.700 9.700 9.730 9.470 10.08 6,065,000 59,023,087 9.7318 4.833 4.833 4.848 4.719 5.022 12,172,304 4.8490 -2.90%
2011-08-25 0 9.990 9.990 10.00 9.660 10.16 3,864,000 38,132,809 9.8687 4.978 4.978 4.983 4.813 5.062 7,754,952 4.9172 3.31%
2011-08-24 0 9.670 9.630 9.670 9.530 9.800 2,793,141 26,952,605 9.6496 4.818 4.798 4.818 4.748 4.883 5,605,765 4.8080 0.83%
2011-08-23 0 9.590 9.590 9.600 9.500 9.780 1,499,000 14,373,650 9.5888 4.778 4.778 4.783 4.733 4.873 3,008,456 4.7778 -0.83%
2011-08-22 0 9.670 9.650 9.670 9.380 10.28 2,013,000 19,447,700 9.6611 4.818 4.808 4.818 4.674 5.122 4,040,041 4.8137 -3.88%
2011-08-19 0 10.06 10.02 10.06 10.02 10.22 3,699,420 37,433,980 10.119 5.013 4.993 5.013 4.993 5.092 7,424,644 5.0419 -2.52%
2011-08-18 0 10.32 10.30 10.36 10.20 10.48 2,549,000 26,293,840 10.315 5.142 5.132 5.162 5.082 5.222 5,115,780 5.1398 0.58%
2011-08-17 0 10.26 10.24 10.26 10.20 10.40 2,925,008 29,994,821 10.255 5.112 5.102 5.112 5.082 5.182 5,870,418 5.1095 -0.39%
2011-08-16 0 10.30 10.26 10.32 10.26 10.68 1,571,000 16,363,445 10.416 5.132 5.112 5.142 5.112 5.321 3,152,958 5.1899 0.00%
2011-08-15 0 10.30 10.24 10.30 10.04 10.46 2,072,692 21,199,321 10.228 5.132 5.102 5.132 5.003 5.212 4,159,841 5.0962 -0.19%
2011-08-12 0 10.32 10.30 10.32 10.22 10.78 1,678,220 17,523,214 10.442 5.142 5.132 5.142 5.092 5.371 3,368,146 5.2026 0.00%
2011-08-11 0 10.32 10.36 10.40 9.850 10.40 9,908,000 101,217,928 10.216 5.142 5.162 5.182 4.908 5.182 19,885,110 5.0901 -1.90%
2011-08-10 0 10.52 10.50 10.60 10.42 11.08 3,715,031 39,179,312 10.546 5.242 5.232 5.282 5.192 5.521 7,455,975 5.2548 1.94%
2011-08-09 0 10.32 10.34 10.42 9.580 10.50 5,396,560 54,931,079 10.179 5.142 5.152 5.192 4.773 5.232 10,830,762 5.0718 -2.27%
2011-08-08 0 10.56 10.56 10.58 10.00 10.68 4,620,385 47,732,664 10.331 5.262 5.262 5.272 4.983 5.321 9,272,998 5.1475 -3.47%
2011-08-05 0 10.94 10.90 10.92 10.40 11.04 7,115,575 77,334,016 10.868 5.451 5.431 5.441 5.182 5.501 14,280,782 5.4153 -1.80%
2011-08-04 0 11.14 11.12 11.14 10.90 11.40 5,912,000 65,432,360 11.068 5.551 5.541 5.551 5.431 5.680 11,865,237 5.5146 -0.54%
2011-08-03 0 11.20 11.16 11.18 10.60 11.90 6,880,000 76,945,260 11.184 5.581 5.561 5.571 5.282 5.929 13,807,989 5.5725 -6.67%
2011-08-02 0 12.00 11.96 12.10 11.90 13.10 5,918,000 72,693,850 12.284 5.979 5.959 6.029 5.929 6.527 11,877,279 6.1204 -8.40%
2011-08-01 0 13.10 13.10 13.12 13.02 13.46 2,445,594 32,071,623 13.114 6.527 6.527 6.537 6.487 6.707 4,908,246 6.5342 -0.61%
2011-07-29 0 13.18 13.14 13.24 13.00 13.42 2,567,500 33,737,886 13.140 6.567 6.547 6.597 6.477 6.687 5,152,909 6.5473 -1.20%
2011-07-28 0 13.34 13.32 13.34 13.00 13.50 2,404,000 32,084,580 13.346 6.647 6.637 6.647 6.477 6.727 4,824,768 6.6500 0.76%
2011-07-27 0 13.24 13.22 13.26 13.02 13.26 1,485,000 19,543,840 13.161 6.597 6.587 6.607 6.487 6.607 2,980,358 6.5575 -0.60%
2011-07-26 0 13.32 13.20 13.30 13.20 13.52 2,680,875 35,679,430 13.309 6.637 6.577 6.627 6.577 6.737 5,380,449 6.6313 -0.30%
2011-07-25 0 13.36 13.32 13.36 13.30 13.78 1,656,393 22,241,325 13.428 6.657 6.637 6.657 6.627 6.866 3,324,340 6.6904 -1.76%
2011-07-22 0 13.60 13.58 13.66 13.52 13.78 1,299,000 17,671,504 13.604 6.776 6.766 6.806 6.737 6.866 2,607,061 6.7783 0.59%
2011-07-21 0 13.52 13.42 13.50 13.36 13.90 2,306,000 31,106,580 13.489 6.737 6.687 6.727 6.657 6.926 4,628,085 6.7213 -2.87%
2011-07-20 0 13.92 13.90 13.92 13.88 14.48 2,883,362 40,449,090 14.028 6.936 6.926 6.936 6.916 7.215 5,786,836 6.9898 -2.52%
2011-07-19 0 14.28 14.22 14.28 13.84 14.50 1,969,500 27,629,950 14.029 7.115 7.085 7.115 6.896 7.225 3,952,738 6.9901 -0.14%
2011-07-18 0 14.30 14.24 14.32 14.10 14.48 2,216,156 31,797,567 14.348 7.125 7.095 7.135 7.025 7.215 4,447,770 7.1491 1.42%
2011-07-15 0 14.10 14.14 14.20 13.80 14.20 1,487,000 20,873,580 14.037 7.025 7.045 7.075 6.876 7.075 2,984,372 6.9943 0.57%
2011-07-14 0 14.02 13.96 14.02 13.74 14.24 2,427,000 33,955,420 13.991 6.986 6.956 6.986 6.846 7.095 4,870,929 6.9710 2.34%
2011-07-13 0 13.70 13.68 13.70 13.18 13.98 4,925,000 66,320,560 13.466 6.826 6.816 6.826 6.567 6.966 9,884,352 6.7097 -0.58%
2011-07-12 0 13.78 13.76 13.78 13.74 14.22 2,627,000 36,438,470 13.871 6.866 6.856 6.866 6.846 7.085 5,272,324 6.9113 -3.64%
2011-07-11 0 14.30 14.26 14.38 13.96 15.00 4,476,050 63,625,090 14.215 7.125 7.105 7.165 6.956 7.474 8,983,321 7.0826 -4.67%
2011-07-08 0 15.00 14.98 15.00 14.94 15.84 2,706,752 40,867,783 15.098 7.474 7.464 7.474 7.444 7.892 5,432,384 7.5230 -3.35%
2011-07-07 0 15.52 15.50 15.54 15.40 15.80 1,713,000 26,733,300 15.606 7.733 7.723 7.743 7.673 7.873 3,437,948 7.7759 0.13%
2011-07-06 0 15.50 15.48 15.50 15.32 15.84 1,896,754 29,472,668 15.538 7.723 7.713 7.723 7.633 7.892 3,806,738 7.7422 -1.65%
2011-07-05 0 15.76 15.72 15.74 15.68 16.74 3,336,000 53,646,680 16.081 7.853 7.833 7.843 7.813 8.341 6,695,269 8.0126 -4.83%
2011-07-04 0 16.56 16.50 16.54 15.10 16.60 4,514,347 72,470,495 16.053 8.251 8.221 8.241 7.524 8.271 9,060,182 7.9988 7.39%
2011-06-30 0 15.42 15.40 15.44 14.60 15.60 5,746,471 87,574,686 15.240 7.683 7.673 7.693 7.275 7.773 11,533,024 7.5934 6.49%
2011-06-29 0 14.48 14.36 14.50 13.94 14.58 4,129,229 59,405,032 14.386 7.215 7.155 7.225 6.946 7.265 8,287,260 7.1682 4.78%
2011-06-28 0 13.82 13.80 13.86 13.78 14.16 1,858,086 25,842,117 13.908 6.886 6.876 6.906 6.866 7.055 3,729,132 6.9298 1.62%
2011-06-27 0 13.60 13.60 13.64 13.58 14.28 2,082,500 28,932,831 13.893 6.776 6.776 6.796 6.766 7.115 4,179,526 6.9225 -2.72%
2011-06-24 0 13.98 13.92 14.00 13.60 14.06 3,078,868 42,845,755 13.916 6.966 6.936 6.976 6.776 7.006 6,179,211 6.9339 1.90%
2011-06-23 0 13.72 13.72 13.74 13.54 14.18 2,996,000 41,166,240 13.740 6.836 6.836 6.846 6.746 7.065 6,012,897 6.8463 -2.70%
2011-06-22 0 14.10 14.10 14.12 14.10 14.54 863,000 12,325,020 14.282 7.025 7.025 7.035 7.025 7.245 1,732,020 7.1160 -0.84%
2011-06-21 0 14.22 14.20 14.26 14.10 14.80 1,676,810 24,121,832 14.386 7.085 7.075 7.105 7.025 7.374 3,365,316 7.1678 -1.25%
2011-06-20 0 14.40 14.34 14.40 14.08 14.88 2,681,362 38,754,330 14.453 7.175 7.145 7.175 7.016 7.414 5,381,427 7.2015 0.84%
2011-06-17 0 14.28 14.24 14.30 14.06 14.52 10,471,919 149,066,254 14.235 7.115 7.095 7.125 7.006 7.235 21,016,881 7.0927 2.59%
2011-06-16 0 13.92 13.92 13.96 13.78 14.68 9,867,000 139,129,050 14.100 6.936 6.936 6.956 6.866 7.314 19,802,824 7.0257 -9.14%
2011-06-15 0 15.32 15.30 15.32 15.26 15.92 2,362,300 36,506,284 15.454 7.633 7.623 7.633 7.603 7.932 4,741,077 7.7000 -3.16%
2011-06-14 0 15.82 15.80 15.84 15.50 16.30 882,666 14,023,556 15.888 7.883 7.873 7.892 7.723 8.122 1,771,489 7.9163 -0.50%
2011-06-13 0 15.90 15.90 15.92 15.22 15.92 1,009,380 15,718,105 15.572 7.922 7.922 7.932 7.584 7.932 2,025,801 7.7590 0.89%
2011-06-10 0 15.76 15.78 15.80 15.72 16.48 2,062,000 33,211,882 16.107 7.853 7.863 7.873 7.833 8.211 4,138,383 8.0253 -1.87%
2011-06-09 0 16.06 16.06 16.08 16.00 17.10 4,109,849 66,882,445 16.274 8.002 8.002 8.012 7.972 8.520 8,248,365 8.1086 -5.64%
2011-06-08 0 17.02 17.02 17.04 17.02 18.14 4,759,000 82,226,060 17.278 8.480 8.480 8.490 8.480 9.038 9,551,195 8.6090 -5.44%
2011-06-07 0 18.00 18.00 18.02 17.98 18.38 977,140 17,622,888 18.035 8.969 8.969 8.979 8.959 9.158 1,961,096 8.9862 -1.10%
2011-06-03 0 18.20 18.20 18.30 18.16 18.40 773,000 14,123,954 18.272 9.068 9.068 9.118 9.048 9.168 1,551,392 9.1041 -0.33%
2011-06-02 0 18.26 18.26 18.28 18.00 18.40 885,094 16,163,189 18.262 9.098 9.098 9.108 8.969 9.168 1,776,362 9.0990 -0.76%
2011-06-01 0 18.40 18.40 18.48 18.22 18.60 1,079,196 19,828,864 18.374 9.168 9.168 9.208 9.078 9.268 2,165,920 9.1549 0.11%
2011-05-31 0 18.38 18.34 18.58 17.96 18.70 1,847,000 33,786,500 18.293 9.158 9.138 9.258 8.949 9.318 3,706,883 9.1145 -0.76%
2011-05-30 0 18.52 18.52 18.54 18.18 18.54 663,000 12,245,140 18.469 9.228 9.228 9.238 9.058 9.238 1,330,625 9.2026 1.42%
2011-05-27 0 18.26 18.08 18.20 17.68 18.28 1,217,000 21,954,140 18.040 9.098 9.009 9.068 8.809 9.108 2,442,489 8.9884 2.58%
2011-05-26 0 17.80 17.76 17.80 17.54 17.82 848,796 15,059,857 17.743 8.869 8.849 8.869 8.740 8.879 1,703,512 8.8405 1.60%
2011-05-25 0 17.52 17.50 17.52 16.90 17.62 1,499,067 25,752,340 17.179 8.730 8.720 8.730 8.421 8.779 3,008,590 8.5596 0.00%
2011-05-24 0 17.52 17.54 17.58 17.48 18.00 2,180,021 38,369,298 17.600 8.730 8.740 8.759 8.710 8.969 4,375,248 8.7696 -2.10%
2011-05-23 0 18.24 18.24 18.28 18.22 18.46 817,000 14,967,180 18.320 8.917 8.917 8.936 8.907 9.024 1,671,245 8.9557 -1.41%
2011-05-20 0 18.50 18.50 18.66 18.48 18.92 1,026,000 19,100,960 18.617 9.044 9.044 9.122 9.034 9.249 2,098,773 9.1010 -1.70%
2011-05-19 0 18.82 18.80 18.82 18.80 19.26 1,196,000 22,594,860 18.892 9.200 9.191 9.200 9.191 9.415 2,446,523 9.2355 -1.67%
2011-05-18 0 19.14 19.10 19.18 18.66 19.18 1,106,000 21,068,920 19.050 9.357 9.337 9.376 9.122 9.376 2,262,420 9.3126 2.13%
2011-05-17 0 18.74 18.74 18.86 18.62 18.90 2,010,151 37,702,236 18.756 9.161 9.161 9.220 9.103 9.239 4,111,940 9.1690 -0.32%
2011-05-16 0 18.80 18.76 18.80 18.60 19.38 3,630,000 68,831,738 18.962 9.191 9.171 9.191 9.093 9.474 7,425,484 9.2697 -2.79%
2011-05-13 0 19.34 19.32 19.44 19.32 19.66 2,717,000 52,886,100 19.465 9.454 9.445 9.503 9.445 9.611 5,557,862 9.5155 -1.73%
2011-05-12 0 19.68 19.66 19.70 19.60 20.25 1,963,860 38,821,779 19.768 9.621 9.611 9.630 9.582 9.899 4,017,248 9.6638 -2.57%
2011-05-11 0 20.20 20.20 20.25 20.10 20.70 4,337,028 88,153,387 20.326 9.875 9.875 9.899 9.826 10.12 8,871,772 9.9364 -0.49%
2011-05-09 0 20.30 20.30 20.40 19.60 20.45 5,915,619 119,392,306 20.183 9.924 9.924 9.973 9.582 9.997 12,100,918 9.8664 3.68%
2011-05-06 0 19.58 19.58 19.60 19.00 19.66 3,050,000 59,410,937 19.479 9.572 9.572 9.582 9.288 9.611 6,239,043 9.5224 2.09%
2011-05-05 0 19.18 19.12 19.20 18.76 19.28 1,687,437 32,273,615 19.126 9.376 9.347 9.386 9.171 9.425 3,451,801 9.3498 0.95%
2011-05-04 0 19.00 19.10 19.12 18.70 19.20 1,488,437 28,089,981 18.872 9.288 9.337 9.347 9.142 9.386 3,044,729 9.2258 2.04%
2011-05-03 0 18.62 18.62 18.66 18.60 19.40 1,049,493 19,658,569 18.731 9.103 9.103 9.122 9.093 9.484 2,146,830 9.1570 -1.06%
2011-04-29 0 18.82 18.80 18.82 18.70 19.00 1,974,100 37,132,030 18.810 9.200 9.191 9.200 9.142 9.288 4,038,195 9.1952 0.00%
2011-04-28 0 18.82 18.72 18.94 18.70 19.38 828,074 15,664,326 18.917 9.200 9.151 9.259 9.142 9.474 1,693,898 9.2475 -1.05%
2011-04-27 0 19.02 18.98 19.02 18.96 19.58 1,212,704 23,328,114 19.236 9.298 9.279 9.298 9.269 9.572 2,480,693 9.4039 -1.96%
2011-04-26 0 19.40 19.30 19.44 19.10 19.48 1,537,000 29,641,560 19.285 9.484 9.435 9.503 9.337 9.523 3,144,069 9.4278 0.00%
2011-04-21 0 19.40 19.40 19.44 19.18 19.48 3,707,000 71,717,060 19.346 9.484 9.484 9.503 9.376 9.523 7,582,994 9.4576 0.94%
2011-04-20 0 19.22 19.18 19.20 18.84 19.58 3,979,934 76,171,306 19.139 9.396 9.376 9.386 9.210 9.572 8,141,305 9.3562 0.21%
2011-04-19 0 19.18 19.18 19.20 18.12 19.20 6,622,342 123,128,215 18.593 9.376 9.376 9.386 8.858 9.386 13,546,582 9.0892 3.23%
2011-04-18 0 18.58 18.58 18.60 18.48 19.08 7,346,040 137,201,824 18.677 9.083 9.083 9.093 9.034 9.327 15,026,970 9.1304 -1.38%
2011-04-15 0 18.84 18.82 18.84 18.72 19.20 3,468,000 65,362,479 18.847 9.210 9.200 9.210 9.151 9.386 7,094,099 9.2136 -0.84%
2011-04-14 0 19.00 19.00 19.04 18.76 19.20 2,251,000 42,706,150 18.972 9.288 9.288 9.308 9.171 9.386 4,604,618 9.2746 -0.73%
2011-04-13 0 19.14 19.18 19.20 19.02 19.30 2,090,000 40,037,780 19.157 9.357 9.376 9.386 9.298 9.435 4,275,279 9.3650 -0.21%
2011-04-12 0 19.18 19.14 19.16 19.00 19.60 3,277,000 62,762,760 19.153 9.376 9.357 9.367 9.288 9.582 6,703,391 9.3628 -2.14%
2011-04-11 0 19.60 19.58 19.60 19.58 20.35 3,972,608 78,628,503 19.793 9.582 9.572 9.582 9.572 9.948 8,126,319 9.6758 -0.71%
2011-04-08 0 19.74 19.78 19.80 19.66 20.50 4,235,000 83,977,920 19.829 9.650 9.670 9.679 9.611 10.02 8,663,064 9.6938 -1.79%
2011-04-07 0 20.10 20.05 20.10 20.00 20.80 3,672,000 74,672,284 20.336 9.826 9.802 9.826 9.777 10.17 7,511,399 9.9412 0.80%
2011-04-06 0 19.94 19.92 19.94 19.82 20.25 3,049,130 61,093,665 20.036 9.748 9.738 9.748 9.689 9.899 6,237,263 9.7949 -0.30%
2011-04-04 0 20.00 19.90 20.00 19.82 20.80 3,540,000 70,673,408 19.964 9.777 9.728 9.777 9.689 10.17 7,241,381 9.7597 -1.48%
2011-04-01 0 20.30 20.25 20.30 18.70 20.30 9,429,067 185,729,413 19.698 9.924 9.899 9.924 9.142 9.924 19,287,985 9.6293 8.67%
2011-03-31 0 18.68 18.62 18.64 18.50 19.98 10,558,000 199,789,120 18.923 9.132 9.103 9.112 9.044 9.767 21,597,316 9.2506 -6.13%
2011-03-30 0 19.90 19.88 19.90 19.70 21.15 7,425,680 149,666,222 20.155 9.728 9.718 9.728 9.630 10.34 15,189,881 9.8530 -5.01%
2011-03-29 0 20.95 20.90 20.95 20.65 21.10 2,549,000 53,279,775 20.902 10.24 10.22 10.24 10.09 10.31 5,214,203 10.218 2.20%
2011-03-28 0 20.50 20.45 20.50 20.25 21.75 5,266,680 108,429,632 20.588 10.02 9.997 10.02 9.899 10.63 10,773,457 10.065 -3.30%
2011-03-25 0 21.20 21.20 21.30 20.80 22.40 3,969,900 85,942,060 21.648 10.36 10.36 10.41 10.17 10.95 8,120,779 10.583 -1.85%
2011-03-24 0 21.60 21.60 21.65 21.55 23.70 3,582,900 79,072,525 22.069 10.56 10.56 10.58 10.53 11.59 7,329,137 10.789 -9.05%
2011-03-23 0 23.75 23.70 23.75 23.10 24.20 2,471,800 58,966,410 23.856 11.61 11.59 11.61 11.29 11.83 5,056,284 11.662 1.50%
2011-03-22 0 23.40 23.40 23.50 22.15 23.75 3,034,000 70,673,850 23.294 11.44 11.44 11.49 10.83 11.61 6,206,313 11.387 2.63%
2011-03-21 0 22.80 22.80 22.85 22.55 23.00 2,852,000 64,985,400 22.786 11.15 11.15 11.17 11.02 11.24 5,834,017 11.139 -0.22%
2011-03-18 0 22.85 22.60 22.80 21.25 22.90 3,991,000 88,950,300 22.288 11.17 11.05 11.15 10.39 11.19 8,163,941 10.896 7.28%
2011-03-17 0 21.30 21.30 21.50 21.00 21.90 1,614,000 34,501,261 21.376 10.41 10.41 10.51 10.27 10.71 3,301,579 10.450 -2.74%
2011-03-16 0 21.90 21.85 21.95 20.85 22.00 2,131,463 45,805,482 21.490 10.71 10.68 10.73 10.19 10.75 4,360,095 10.506 3.79%
2011-03-15 0 21.10 20.85 21.10 20.10 21.15 1,435,012 29,590,594 20.620 10.31 10.19 10.31 9.826 10.34 2,935,443 10.080 0.24%
2011-03-14 0 21.05 20.75 21.15 20.30 21.20 745,000 15,502,080 20.808 10.29 10.14 10.34 9.924 10.36 1,523,963 10.172 1.94%
2011-03-11 0 20.65 20.65 20.90 19.50 21.30 2,039,000 42,118,030 20.656 10.09 10.09 10.22 9.533 10.41 4,170,954 10.098 -2.13%
2011-03-10 0 21.10 20.90 21.20 20.70 21.20 1,793,500 37,371,850 20.837 10.31 10.22 10.36 10.12 10.36 3,668,762 10.187 0.00%
2011-03-09 0 21.10 21.00 21.05 20.85 21.40 1,666,000 35,156,850 21.103 10.31 10.27 10.29 10.19 10.46 3,407,949 10.316 0.00%
2011-03-08 0 21.10 21.10 21.25 20.65 21.50 3,659,327 77,044,918 21.054 10.31 10.31 10.39 10.09 10.51 7,485,475 10.293 -3.21%
2011-03-07 0 21.80 21.75 21.85 21.70 23.00 1,624,000 36,354,667 22.386 10.66 10.63 10.68 10.61 11.24 3,322,035 10.943 -4.80%
2011-03-04 0 22.90 22.85 22.95 22.20 23.00 1,460,520 33,064,410 22.639 11.19 11.17 11.22 10.85 11.24 2,987,622 11.067 3.15%
2011-03-03 0 22.20 22.05 22.15 21.60 22.25 1,400,000 30,989,175 22.135 10.85 10.78 10.83 10.56 10.88 2,863,823 10.821 1.83%
2011-03-02 0 21.80 21.75 21.80 21.00 21.95 1,322,000 28,495,100 21.555 10.66 10.63 10.66 10.27 10.73 2,704,267 10.537 0.93%
2011-03-01 0 21.60 21.55 21.60 20.90 22.30 1,762,000 37,809,350 21.458 10.56 10.53 10.56 10.22 10.90 3,604,326 10.490 -3.36%
2011-02-28 0 22.35 22.30 22.35 20.75 22.40 2,818,394 60,840,107 21.587 10.93 10.90 10.93 10.14 10.95 5,765,272 10.553 6.43%
2011-02-25 0 21.00 21.00 21.05 20.55 21.15 683,100 14,265,840 20.884 10.27 10.27 10.29 10.05 10.34 1,397,341 10.209 1.69%
2011-02-24 0 20.65 20.50 20.75 20.20 20.85 2,353,800 48,187,248 20.472 10.09 10.02 10.14 9.875 10.19 4,814,905 10.008 0.98%
2011-02-23 0 20.45 20.40 20.45 20.10 20.75 916,000 18,729,291 20.447 9.997 9.973 9.997 9.826 10.14 1,873,758 9.9956 0.25%
2011-02-22 0 20.40 20.35 20.40 20.25 21.05 1,137,432 23,421,536 20.592 9.973 9.948 9.973 9.899 10.29 2,326,717 10.066 -4.00%
2011-02-21 0 21.25 21.20 21.30 20.05 21.30 1,708,000 35,773,600 20.945 10.39 10.36 10.41 9.802 10.41 3,493,864 10.239 0.00%
2011-02-18 0 21.25 21.20 21.25 20.50 21.30 3,957,310 82,890,051 20.946 10.39 10.36 10.39 10.02 10.41 8,095,025 10.240 3.41%
2011-02-17 0 20.55 20.50 20.70 19.80 20.70 2,351,353 47,511,066 20.206 10.05 10.02 10.12 9.679 10.12 4,809,899 9.8778 4.31%
2011-02-16 0 19.70 19.68 19.88 19.50 19.88 1,988,000 39,400,144 19.819 9.630 9.621 9.718 9.533 9.718 4,066,629 9.6887 -1.20%
2011-02-15 0 19.94 19.94 19.98 19.60 20.05 1,161,394 23,135,129 19.920 9.748 9.748 9.767 9.582 9.802 2,375,733 9.7381 -0.55%
2011-02-14 0 20.05 20.00 20.05 18.88 20.50 3,985,840 78,265,859 19.636 9.802 9.777 9.802 9.230 10.02 8,153,386 9.5992 5.86%
2011-02-11 0 18.94 18.82 18.94 18.22 18.94 3,312,370 62,118,698 18.754 9.259 9.200 9.259 8.907 9.259 6,775,744 9.1678 4.30%
2011-02-10 0 18.16 18.16 18.22 18.16 19.64 3,977,092 73,782,525 18.552 8.878 8.878 8.907 8.878 9.601 8,135,491 9.0692 -7.06%
2011-02-09 0 19.54 19.52 19.56 19.40 20.60 899,810 17,897,391 19.890 9.552 9.542 9.562 9.484 10.07 1,840,640 9.7235 -2.79%
2011-02-08 0 20.10 20.05 20.15 20.00 20.45 250,594 5,054,944 20.172 9.826 9.802 9.850 9.777 9.997 512,612 9.8611 -1.47%
2011-02-07 0 20.40 20.25 20.45 20.00 20.90 1,515,594 30,887,721 20.380 9.973 9.899 9.997 9.777 10.22 3,100,281 9.9629 -1.21%
2011-02-02 0 20.65 20.65 20.70 20.35 20.75 1,323,492 27,310,006 20.635 10.09 10.09 10.12 9.948 10.14 2,707,319 10.087 2.74%
2011-02-01 0 20.10 19.98 20.10 19.44 20.10 1,870,200 37,324,862 19.958 9.826 9.767 9.826 9.503 9.826 3,825,658 9.7565 2.24%
2011-01-31 0 19.66 19.64 19.66 19.10 20.05 3,500,100 68,817,646 19.662 9.611 9.601 9.611 9.337 9.802 7,159,762 9.6117 -3.39%
2011-01-28 0 20.35 20.35 20.45 20.20 21.25 1,349,000 27,594,182 20.455 9.948 9.948 9.997 9.875 10.39 2,759,498 9.9997 -3.10%
2011-01-27 0 21.00 20.95 21.00 20.70 21.20 2,360,333 49,407,186 20.932 10.27 10.24 10.27 10.12 10.36 4,828,268 10.233 2.69%
2011-01-26 0 20.45 20.50 20.60 20.20 20.80 614,000 12,567,075 20.468 9.997 10.02 10.07 9.875 10.17 1,255,991 10.006 -1.68%
2011-01-25 0 20.80 20.75 20.80 20.25 21.20 2,117,250 44,130,992 20.844 10.17 10.14 10.17 9.899 10.36 4,331,021 10.190 2.72%
2011-01-24 0 20.25 20.15 20.25 20.10 20.55 1,666,600 33,680,390 20.209 9.899 9.850 9.899 9.826 10.05 3,409,177 9.8793 -1.94%
2011-01-21 0 20.65 20.60 20.65 20.30 21.40 1,128,900 23,386,775 20.716 10.09 10.07 10.09 9.924 10.46 2,309,264 10.127 -2.13%
2011-01-20 0 21.10 21.10 21.15 20.80 21.50 1,290,000 27,279,700 21.147 10.31 10.31 10.34 10.17 10.51 2,638,808 10.338 -0.71%
2011-01-19 0 21.25 21.20 21.25 21.10 21.85 1,183,600 25,422,120 21.479 10.39 10.36 10.39 10.31 10.68 2,421,158 10.500 -0.47%
2011-01-18 0 21.35 21.35 21.40 21.25 21.95 2,065,000 44,353,350 21.479 10.44 10.44 10.46 10.39 10.73 4,224,139 10.500 -2.73%
2011-01-17 0 21.95 21.80 21.95 21.75 22.70 1,639,000 36,031,755 21.984 10.73 10.66 10.73 10.63 11.10 3,352,718 10.747 -1.79%
2011-01-14 0 22.35 22.35 22.45 22.30 23.10 1,293,000 29,115,390 22.518 10.93 10.93 10.97 10.90 11.29 2,644,945 11.008 -1.97%
2011-01-13 0 22.80 22.80 22.85 22.80 23.85 599,954 13,959,004 23.267 11.15 11.15 11.17 11.15 11.66 1,227,259 11.374 -2.98%
2011-01-12 0 23.50 23.45 23.55 22.70 23.70 1,426,000 32,939,234 23.099 11.49 11.46 11.51 11.10 11.59 2,917,008 11.292 2.40%
2011-01-11 0 22.95 22.95 23.00 22.80 23.95 2,247,000 52,180,950 23.222 11.22 11.22 11.24 11.15 11.71 4,596,436 11.352 -2.34%
2011-01-10 0 23.50 23.35 23.55 23.25 24.55 1,751,000 41,447,600 23.671 11.49 11.41 11.51 11.37 12.00 3,581,824 11.572 -4.47%
2011-01-07 0 24.60 24.55 24.60 23.40 24.70 3,528,000 84,483,459 23.947 12.03 12.00 12.03 11.44 12.07 7,216,834 11.706 5.58%
2011-01-06 0 23.30 23.25 23.30 23.05 23.45 1,198,000 27,830,900 23.231 11.39 11.37 11.39 11.27 11.46 2,450,614 11.357 1.30%
2011-01-05 0 23.00 22.95 23.00 22.90 23.30 2,252,550 52,103,893 23.131 11.24 11.22 11.24 11.19 11.39 4,607,789 11.308 0.66%
2011-01-04 0 22.85 22.70 22.75 22.15 22.95 1,796,636 40,767,791 22.691 11.17 11.10 11.12 10.83 11.22 3,675,177 11.093 3.39%
2011-01-03 0 22.10 22.05 22.10 21.65 22.55 850,796 18,748,950 22.037 10.80 10.78 10.80 10.58 11.02 1,740,378 10.773 -0.90%
2010-12-31 0 22.30 22.20 22.45 21.80 22.60 818,000 18,294,900 22.365 10.90 10.85 10.97 10.66 11.05 1,673,291 10.933 1.36%
2010-12-30 0 22.00 21.85 21.90 21.50 22.20 813,752 17,823,206 21.903 10.75 10.68 10.71 10.51 10.85 1,664,601 10.707 0.00%
2010-12-29 0 22.00 21.95 22.00 21.45 22.05 917,000 20,014,100 21.826 10.75 10.73 10.75 10.49 10.78 1,875,804 10.670 1.62%
2010-12-28 0 21.65 21.60 21.65 21.20 21.80 978,000 21,043,064 21.516 10.58 10.56 10.58 10.36 10.66 2,000,585 10.518 -0.69%
2010-12-24 0 21.80 21.95 22.00 21.15 21.95 587,000 12,616,800 21.494 10.66 10.73 10.75 10.34 10.73 1,200,760 10.507 -0.23%
2010-12-23 0 21.85 21.70 21.85 21.65 22.50 1,726,000 37,832,336 21.919 10.68 10.61 10.68 10.58 11.00 3,530,685 10.715 -2.89%
2010-12-22 0 22.50 22.45 22.50 22.40 22.75 1,757,000 39,524,778 22.496 11.00 10.97 11.00 10.95 11.12 3,594,098 10.997 -1.75%
2010-12-21 0 22.90 22.85 23.00 21.80 23.15 2,890,475 65,194,403 22.555 11.19 11.17 11.24 10.66 11.32 5,912,721 11.026 0.88%
2010-12-20 0 22.70 22.75 22.90 22.05 23.80 2,745,400 62,420,650 22.736 11.10 11.12 11.19 10.78 11.63 5,615,957 11.115 -3.81%
2010-12-17 0 23.60 23.60 23.80 23.55 24.10 1,764,946 41,809,643 23.689 11.54 11.54 11.63 11.51 11.78 3,610,352 11.580 -1.87%
2010-12-16 0 24.05 24.00 24.05 23.85 24.75 1,654,200 39,797,216 24.058 11.76 11.73 11.76 11.66 12.10 3,383,811 11.761 -3.80%
2010-12-15 0 25.00 24.95 25.05 23.65 25.05 3,056,533 74,764,469 24.461 12.22 12.20 12.25 11.56 12.25 6,252,407 11.958 3.31%
2010-12-14 0 24.20 24.15 24.20 23.50 24.55 3,116,000 74,901,636 24.038 11.83 11.81 11.83 11.49 12.00 6,374,052 11.751 0.21%
2010-12-13 0 24.15 24.10 24.15 23.65 24.80 2,739,200 65,832,290 24.033 11.81 11.78 11.81 11.56 12.12 5,603,274 11.749 -3.01%
2010-12-10 0 24.90 24.85 24.95 24.60 25.25 1,220,900 30,418,003 24.914 12.17 12.15 12.20 12.03 12.34 2,497,458 12.180 -2.16%
2010-12-09 0 25.45 25.35 25.45 25.05 25.85 915,667 23,174,108 25.308 12.44 12.39 12.44 12.25 12.64 1,873,077 12.372 0.20%
2010-12-08 0 25.40 25.30 25.45 23.70 26.60 4,199,000 105,452,960 25.114 12.42 12.37 12.44 11.59 13.00 8,589,423 12.277 -4.51%
2010-12-07 0 26.60 26.45 26.65 26.15 26.85 741,831 19,612,989 26.439 13.00 12.93 13.03 12.78 13.13 1,517,480 12.925 -1.48%
2010-12-06 0 27.00 26.85 27.00 26.65 27.75 1,597,320 43,417,040 27.181 13.20 13.13 13.20 13.03 13.57 3,267,458 13.288 -1.82%
2010-12-03 0 27.50 27.30 27.50 26.30 27.80 2,102,120 57,045,213 27.137 13.44 13.35 13.44 12.86 13.59 4,300,071 13.266 3.77%
2010-12-02 0 26.50 26.30 26.65 25.00 26.65 2,505,922 64,967,404 25.926 12.95 12.86 13.03 12.22 13.03 5,126,084 12.674 6.00%
2010-12-01 0 25.00 25.00 25.10 24.25 25.05 1,462,270 36,282,271 24.812 12.22 12.22 12.27 11.85 12.25 2,991,202 12.130 -0.79%
2010-11-30 0 25.20 25.00 25.35 24.90 25.45 3,304,280 82,770,549 25.049 12.32 12.22 12.39 12.17 12.44 6,759,195 12.246 0.80%
2010-11-29 0 25.00 24.95 25.00 24.45 25.05 3,655,000 90,748,826 24.829 12.22 12.20 12.22 11.95 12.25 7,476,624 12.138 1.21%
2010-11-26 0 24.70 24.65 24.75 24.55 25.50 2,705,307 67,028,867 24.777 12.07 12.05 12.10 12.00 12.47 5,533,943 12.112 -2.56%
2010-11-25 0 25.35 25.35 25.40 25.10 25.85 2,043,000 51,965,600 25.436 12.39 12.39 12.42 12.27 12.64 4,179,136 12.435 -1.36%
2010-11-24 0 25.70 25.70 25.75 25.10 25.90 1,582,000 40,242,930 25.438 12.56 12.56 12.59 12.27 12.66 3,236,120 12.436 -0.77%
2010-11-23 0 25.90 25.85 26.00 25.45 26.20 1,147,000 29,665,852 25.864 12.66 12.64 12.71 12.44 12.81 2,346,289 12.644 -0.58%
2010-11-22 0 26.05 26.00 26.05 25.20 26.10 781,395 20,166,917 25.809 12.73 12.71 12.73 12.32 12.76 1,598,412 12.617 1.76%
2010-11-19 0 25.60 25.75 25.80 24.75 25.85 1,437,700 36,578,520 25.442 12.51 12.59 12.61 12.10 12.64 2,940,942 12.438 0.79%
2010-11-18 0 25.40 25.20 25.40 24.25 25.80 1,918,043 47,842,891 24.944 12.42 12.32 12.42 11.85 12.61 3,923,525 12.194 4.74%
2010-11-17 0 24.25 24.20 24.25 24.20 25.00 2,297,000 56,608,975 24.645 11.85 11.83 11.85 11.83 12.22 4,698,715 12.048 -4.15%
2010-11-16 0 25.30 25.35 25.40 25.00 26.00 2,843,219 72,212,177 25.398 12.37 12.39 12.42 12.22 12.71 5,816,054 12.416 -2.50%
2010-11-15 0 25.95 25.95 26.00 25.65 26.55 1,575,000 41,248,450 26.189 12.69 12.69 12.71 12.54 12.98 3,221,801 12.803 -0.19%
2010-11-12 0 26.00 25.95 26.05 25.70 26.95 3,687,000 95,860,782 26.000 12.71 12.69 12.73 12.56 13.17 7,542,082 12.710 -3.53%
2010-11-11 0 26.95 26.90 26.95 25.10 27.00 6,413,040 166,391,907 25.946 13.17 13.15 13.17 12.27 13.20 13,118,437 12.684 4.26%
2010-11-10 0 25.85 25.70 25.80 25.70 27.30 6,622,000 175,037,891 26.433 12.64 12.56 12.61 12.56 13.35 13,545,883 12.922 -3.18%
2010-11-09 0 26.70 26.60 26.65 26.50 29.00 7,968,089 214,911,369 26.972 13.05 13.00 13.03 12.95 14.18 16,299,426 13.185 -4.81%
2010-11-08 0 28.05 27.95 28.15 27.50 28.35 1,967,600 55,263,631 28.087 13.71 13.66 13.76 13.44 13.86 4,024,899 13.730 1.81%
2010-11-05 0 27.55 27.55 27.60 26.80 28.90 5,072,177 139,897,016 27.581 13.47 13.47 13.49 13.10 14.13 10,375,584 13.483 -2.99%
2010-11-04 0 28.40 28.40 28.50 28.35 29.10 1,892,000 54,154,870 28.623 13.88 13.88 13.93 13.86 14.23 3,870,252 13.993 -2.41%
2010-11-03 0 29.10 28.90 29.10 27.00 29.30 2,510,265 70,594,244 28.122 14.23 14.13 14.23 13.20 14.32 5,134,968 13.748 6.40%
2010-11-02 0 27.35 27.25 27.40 26.80 27.40 1,609,000 43,662,600 27.136 13.37 13.32 13.39 13.10 13.39 3,291,351 13.266 1.30%
2010-11-01 0 27.00 26.95 27.00 26.45 27.40 3,899,981 105,145,064 26.960 13.20 13.17 13.20 12.93 13.39 7,977,754 13.180 2.27%
2010-10-29 0 26.40 26.40 26.45 24.85 26.80 3,246,859 83,765,690 25.799 12.91 12.91 12.93 12.15 13.10 6,641,735 12.612 6.24%
2010-10-28 0 24.85 24.80 24.90 24.80 25.30 1,618,000 40,401,400 24.970 12.15 12.12 12.17 12.12 12.37 3,309,761 12.207 -0.60%
2010-10-27 0 25.00 24.95 25.00 23.85 25.05 3,036,000 75,206,100 24.771 12.22 12.20 12.22 11.66 12.25 6,210,405 12.110 4.82%
2010-10-26 0 23.85 23.75 23.90 23.45 24.00 1,394,400 33,100,460 23.738 11.66 11.61 11.68 11.46 11.73 2,852,368 11.605 0.00%
2010-10-25 0 23.85 23.85 23.90 23.50 24.20 1,711,400 40,810,910 23.847 11.66 11.66 11.68 11.49 11.83 3,500,819 11.658 0.21%
2010-10-22 0 23.80 23.75 23.85 23.50 24.75 1,970,000 47,036,850 23.877 11.63 11.61 11.66 11.49 12.10 4,029,808 11.672 -3.84%
2010-10-21 0 24.75 24.65 24.75 24.30 24.80 1,130,000 27,876,012 24.669 12.10 12.05 12.10 11.88 12.12 2,311,514 12.060 2.48%
2010-10-20 0 24.15 24.15 24.20 24.00 24.65 1,443,800 35,074,871 24.293 11.81 11.81 11.83 11.73 12.05 2,953,420 11.876 -1.83%
2010-10-19 0 24.60 24.55 24.65 23.75 24.65 1,538,000 37,416,100 24.328 12.03 12.00 12.05 11.61 12.05 3,146,114 11.893 4.46%
2010-10-18 0 23.55 23.50 23.70 23.45 23.85 508,000 12,022,550 23.666 11.51 11.49 11.59 11.46 11.66 1,039,159 11.570 -0.84%
2010-10-15 0 23.75 23.60 23.70 23.30 24.45 1,983,000 47,276,150 23.841 11.61 11.54 11.59 11.39 11.95 4,056,401 11.655 -3.26%
2010-10-14 0 24.55 24.50 24.60 23.85 24.60 2,059,400 50,075,965 24.316 12.00 11.98 12.03 11.66 12.03 4,212,684 11.887 3.15%
2010-10-13 0 23.80 23.75 23.80 23.35 23.80 4,013,813 95,217,518 23.722 11.63 11.61 11.63 11.41 11.63 8,210,607 11.597 1.06%
2010-10-12 0 23.55 23.55 23.65 23.30 24.70 5,810,000 137,808,675 23.719 11.51 11.51 11.56 11.39 12.07 11,884,865 11.595 -4.55%
2010-10-11 0 24.80 24.70 24.75 24.75 25.25 592,000 14,693,375 24.820 12.06 12.01 12.04 12.04 12.28 1,217,187 12.072 -0.40%
2010-10-08 0 24.90 24.95 25.00 24.45 25.25 900,000 22,459,836 24.955 12.11 12.13 12.16 11.89 12.28 1,850,453 12.137 -0.40%
2010-10-07 0 25.00 24.70 24.95 24.20 25.30 2,719,846 67,645,704 24.871 12.16 12.01 12.13 11.77 12.31 5,592,163 12.097 -0.60%
2010-10-06 0 25.15 25.10 25.15 24.60 25.15 1,300,211 32,358,100 24.887 12.23 12.21 12.23 11.96 12.23 2,673,310 12.104 2.65%
2010-10-05 0 24.50 24.50 24.55 24.05 25.65 4,589,000 113,485,843 24.730 11.92 11.92 11.94 11.70 12.48 9,435,254 12.028 -3.92%
2010-10-04 0 25.50 25.55 25.60 25.45 27.30 4,977,000 129,944,950 26.109 12.40 12.43 12.45 12.38 13.28 10,233,005 12.699 -6.76%
2010-09-30 0 27.35 26.95 27.35 26.75 27.40 1,861,840 50,644,420 27.201 13.30 13.11 13.30 13.01 13.33 3,828,053 13.230 0.18%
2010-09-29 0 27.30 27.20 27.50 26.50 27.65 2,335,580 63,794,538 27.314 13.28 13.23 13.38 12.89 13.45 4,802,090 13.285 0.92%
2010-09-28 0 27.05 27.00 27.15 25.20 27.20 2,705,280 71,641,766 26.482 13.16 13.13 13.20 12.26 13.23 5,562,215 12.880 4.04%
2010-09-27 0 26.00 25.95 26.00 23.95 26.05 4,797,000 121,517,550 25.332 12.65 12.62 12.65 11.65 12.67 9,862,914 12.321 8.33%
2010-09-24 0 24.00 24.00 24.15 23.65 25.70 2,290,668 55,023,881 24.021 11.67 11.67 11.75 11.50 12.50 4,709,748 11.683 0.21%
2010-09-22 0 23.95 23.90 23.95 23.00 24.00 2,895,120 68,906,135 23.801 11.65 11.62 11.65 11.19 11.67 5,952,537 11.576 3.46%
2010-09-21 0 23.15 23.10 23.15 22.85 23.65 893,000 20,608,424 23.078 11.26 11.24 11.26 11.11 11.50 1,836,061 11.224 -0.86%
2010-09-20 0 23.35 23.25 23.40 23.00 23.65 1,656,000 38,626,616 23.325 11.36 11.31 11.38 11.19 11.50 3,404,833 11.345 0.21%
2010-09-17 0 23.30 23.15 23.35 22.80 23.40 1,165,680 27,037,262 23.194 11.33 11.26 11.36 11.09 11.38 2,396,707 11.281 0.00%
2010-09-16 0 23.30 23.10 23.30 22.55 23.50 1,121,209 25,909,029 23.108 11.33 11.24 11.33 10.97 11.43 2,305,272 11.239 1.08%
2010-09-15 0 23.05 23.00 23.05 22.80 23.65 1,436,533 33,135,475 23.066 11.21 11.19 11.21 11.09 11.50 2,953,596 11.219 -2.74%
2010-09-14 0 23.70 23.60 23.65 22.60 23.80 4,242,000 97,857,046 23.069 11.53 11.48 11.50 10.99 11.58 8,721,801 11.220 1.50%
2010-09-13 0 23.35 23.35 23.40 21.60 23.40 8,340,807 188,852,935 22.642 11.36 11.36 11.38 10.51 11.38 17,149,190 11.012 8.35%
2010-09-10 0 21.55 21.45 21.60 20.55 21.75 6,256,090 132,154,725 21.124 10.48 10.43 10.51 9.995 10.58 12,862,889 10.274 4.36%
2010-09-09 0 20.65 20.65 20.70 20.60 21.45 2,253,814 47,358,698 21.013 10.04 10.04 10.07 10.02 10.43 4,633,974 10.220 -2.36%
2010-09-08 0 21.15 21.15 21.20 20.85 21.20 1,186,000 24,988,850 21.070 10.29 10.29 10.31 10.14 10.31 2,438,486 10.248 -2.08%
2010-09-07 0 21.60 21.60 21.65 21.15 21.70 3,136,000 67,479,278 21.518 10.51 10.51 10.53 10.29 10.55 6,447,800 10.465 2.13%
2010-09-06 0 21.15 21.15 21.20 21.00 21.80 4,535,509 96,860,882 21.356 10.29 10.29 10.31 10.21 10.60 9,325,273 10.387 -1.63%
2010-09-03 0 21.50 21.40 21.45 21.25 21.70 3,399,200 72,898,965 21.446 10.46 10.41 10.43 10.34 10.55 6,988,955 10.431 1.90%
2010-09-02 0 21.10 20.95 21.05 20.10 21.20 5,839,000 120,835,550 20.695 10.26 10.19 10.24 9.776 10.31 12,005,327 10.065 3.94%
2010-09-01 0 20.30 20.20 20.30 19.96 20.75 2,025,046 40,774,549 20.135 9.873 9.825 9.873 9.708 10.09 4,163,614 9.7931 -0.49%
2010-08-31 0 20.40 20.30 20.40 19.74 20.45 2,349,000 47,149,640 20.072 9.922 9.873 9.922 9.601 9.946 4,829,682 9.7625 0.99%
2010-08-30 0 20.20 20.15 20.20 20.00 20.40 821,000 16,558,400 20.169 9.825 9.800 9.825 9.727 9.922 1,688,024 9.8093 0.50%
2010-08-27 0 20.10 20.00 20.20 20.00 20.30 1,500,620 30,187,368 20.117 9.776 9.727 9.825 9.727 9.873 3,085,363 9.7841 0.25%
2010-08-26 0 20.05 20.20 20.25 20.00 20.40 1,410,291 28,449,300 20.173 9.752 9.825 9.849 9.727 9.922 2,899,641 9.8113 -1.72%
2010-08-25 0 20.40 20.35 20.45 20.35 21.10 1,955,000 40,370,400 20.650 9.922 9.898 9.946 9.898 10.26 4,019,595 10.043 -2.16%
2010-08-24 0 20.85 20.60 20.90 20.25 21.00 1,949,600 40,378,470 20.711 10.14 10.02 10.17 9.849 10.21 4,008,492 10.073 2.21%
2010-08-23 0 20.40 20.40 20.50 20.25 20.80 670,000 13,755,950 20.531 9.922 9.922 9.971 9.849 10.12 1,377,559 9.9857 -0.73%
2010-08-20 0 20.55 20.50 20.60 20.20 21.40 2,912,662 59,933,967 20.577 9.995 9.971 10.02 9.825 10.41 5,988,604 10.008 -3.97%
2010-08-19 0 21.40 21.40 21.45 21.10 21.90 1,198,000 25,651,950 21.412 10.41 10.41 10.43 10.26 10.65 2,463,158 10.414 1.42%
2010-08-18 0 21.10 21.05 21.10 21.00 21.70 1,392,040 29,421,614 21.136 10.26 10.24 10.26 10.21 10.55 2,862,116 10.280 -0.24%
2010-08-17 0 21.15 21.05 21.15 20.95 21.40 626,000 13,195,600 21.079 10.29 10.24 10.29 10.19 10.41 1,287,093 10.252 -1.17%
2010-08-16 0 21.40 21.35 21.40 20.50 21.45 1,725,000 36,258,020 21.019 10.41 10.38 10.41 9.971 10.43 3,546,701 10.223 4.65%
2010-08-13 0 20.45 20.45 20.50 20.25 20.85 2,249,000 46,076,900 20.488 9.946 9.946 9.971 9.849 10.14 4,624,076 9.9646 -0.24%
2010-08-12 0 20.50 20.45 20.55 20.25 21.55 2,692,400 55,494,964 20.612 9.971 9.946 9.995 9.849 10.48 5,535,733 10.025 -4.65%
2010-08-11 0 21.50 21.40 21.50 21.35 22.20 1,314,000 28,454,100 21.655 10.46 10.41 10.46 10.38 10.80 2,701,661 10.532 -2.49%
2010-08-10 0 22.05 21.95 22.10 21.95 22.60 1,425,000 31,474,050 22.087 10.72 10.68 10.75 10.68 10.99 2,929,884 10.742 -2.43%
2010-08-09 0 22.60 22.55 22.60 21.90 22.75 1,435,000 32,297,100 22.507 10.99 10.97 10.99 10.65 11.06 2,950,444 10.947 3.20%
2010-08-06 0 21.90 21.80 21.95 21.20 22.20 3,618,000 78,433,700 21.679 10.65 10.60 10.68 10.31 10.80 7,438,821 10.544 -0.45%
2010-08-05 0 22.00 21.85 21.95 21.65 22.80 2,724,788 60,147,027 22.074 10.70 10.63 10.68 10.53 11.09 5,602,324 10.736 -3.51%
2010-08-04 0 22.80 22.70 22.80 22.35 22.80 3,079,000 69,659,350 22.624 11.09 11.04 11.09 10.87 11.09 6,330,605 11.004 1.56%
2010-08-03 0 22.45 22.30 22.45 21.50 22.50 4,157,297 91,261,589 21.952 10.92 10.85 10.92 10.46 10.94 8,547,647 10.677 3.22%
2010-08-02 0 21.75 21.70 21.80 20.95 21.85 4,846,000 103,531,081 21.364 10.58 10.55 10.60 10.19 10.63 9,963,661 10.391 5.07%
2010-07-30 0 20.70 20.90 20.95 20.60 21.10 1,665,000 34,574,557 20.765 10.07 10.17 10.19 10.02 10.26 3,423,338 10.100 -1.43%
2010-07-29 0 21.00 20.95 21.00 20.75 22.30 2,998,755 63,840,249 21.289 10.21 10.19 10.21 10.09 10.85 6,165,617 10.354 -4.76%
2010-07-28 0 22.05 22.05 22.10 20.25 22.20 9,319,000 197,537,200 21.197 10.72 10.72 10.75 9.849 10.80 19,160,412 10.310 9.16%
2010-07-27 0 20.20 20.20 20.25 19.70 20.50 1,222,750 24,709,551 20.208 9.825 9.825 9.849 9.581 9.971 2,514,046 9.8286 0.75%
2010-07-26 0 20.05 20.05 20.10 20.00 20.30 1,485,000 29,933,100 20.157 9.752 9.752 9.776 9.727 9.873 3,053,247 9.8037 0.55%
2010-07-23 0 19.94 20.00 20.05 19.90 20.50 3,650,178 73,292,038 20.079 9.698 9.727 9.752 9.679 9.971 7,504,981 9.7658 -1.04%
2010-07-22 0 20.15 20.05 20.20 19.84 20.20 2,491,000 49,869,180 20.020 9.800 9.752 9.825 9.650 9.825 5,121,643 9.7370 -1.23%
2010-07-21 0 20.40 20.40 20.45 19.24 20.50 2,502,994 49,226,376 19.667 9.922 9.922 9.946 9.358 9.971 5,146,303 9.5654 4.62%
2010-07-20 0 19.50 19.50 19.52 18.90 19.66 2,351,000 45,556,460 19.377 9.484 9.484 9.494 9.192 9.562 4,833,794 9.4246 2.96%
2010-07-19 0 18.94 18.96 18.98 18.50 19.06 1,826,360 34,303,376 18.782 9.212 9.222 9.231 8.998 9.270 3,755,104 9.1351 -1.46%
2010-07-16 0 19.22 19.20 19.22 18.44 19.44 2,155,800 41,305,912 19.160 9.348 9.338 9.348 8.969 9.455 4,432,452 9.3190 1.59%
2010-07-15 0 18.92 18.90 18.94 18.80 20.45 5,549,800 108,077,542 19.474 9.202 9.192 9.212 9.144 9.946 11,410,715 9.4716 -7.48%
2010-07-14 0 20.45 20.40 20.45 20.20 21.50 2,390,600 49,186,932 20.575 9.946 9.922 9.946 9.825 10.46 4,915,214 10.007 -1.21%
2010-07-13 0 20.70 20.60 20.70 19.92 21.05 3,735,271 77,071,641 20.633 10.07 10.02 10.07 9.688 10.24 7,679,937 10.035 2.73%
2010-07-12 0 20.15 20.10 20.15 19.80 20.55 3,363,600 67,702,016 20.128 9.800 9.776 9.800 9.630 9.995 6,915,759 9.7895 0.50%
2010-07-09 0 20.05 20.05 20.10 20.00 21.65 4,846,876 99,772,403 20.585 9.752 9.752 9.776 9.727 10.53 9,965,462 10.012 -4.75%
2010-07-08 0 21.05 20.90 21.10 20.50 21.45 3,608,000 75,724,295 20.988 10.24 10.17 10.26 9.971 10.43 7,418,260 10.208 0.24%
2010-07-07 0 21.00 21.00 21.10 20.20 21.70 4,459,000 94,581,185 21.211 10.21 10.21 10.26 9.825 10.55 9,167,966 10.316 -0.71%
2010-07-06 0 21.15 21.15 21.20 20.75 21.65 3,766,700 79,926,451 21.219 10.29 10.29 10.31 10.09 10.53 7,744,557 10.320 1.44%
2010-07-05 0 20.85 20.85 20.90 19.62 21.45 5,795,000 118,070,867 20.375 10.14 10.14 10.17 9.543 10.43 11,914,861 9.9095 -0.48%
2010-07-02 0 20.95 20.90 20.95 20.55 23.40 8,699,100 190,905,507 21.945 10.19 10.17 10.19 9.995 11.38 17,885,861 10.674 -12.34%
2010-06-30 0 23.90 23.85 23.90 22.80 23.95 2,459,500 57,317,829 23.305 11.62 11.60 11.62 11.09 11.65 5,056,877 11.335 3.46%
2010-06-29 0 23.10 23.05 23.10 23.00 23.50 3,522,300 81,393,355 23.108 11.24 11.21 11.24 11.19 11.43 7,242,056 11.239 -0.86%
2010-06-28 0 23.30 23.30 23.35 23.00 23.60 2,457,204 57,409,508 23.364 11.33 11.33 11.36 11.19 11.48 5,052,156 11.363 0.00%
2010-06-25 0 23.30 23.30 23.40 23.10 23.50 969,000 22,585,950 23.309 11.33 11.33 11.38 11.24 11.43 1,992,321 11.337 -0.21%
2010-06-24 0 23.35 23.30 23.35 23.05 23.80 2,225,000 52,210,850 23.466 11.36 11.33 11.36 11.21 11.58 4,574,731 11.413 -0.21%
2010-06-23 0 23.40 23.40 23.45 22.70 23.45 4,880,000 112,815,550 23.118 11.38 11.38 11.41 11.04 11.41 10,033,567 11.244 1.30%
2010-06-22 0 23.10 23.10 23.15 23.10 24.00 8,184,200 190,672,967 23.298 11.24 11.24 11.26 11.24 11.67 16,827,197 11.331 0.43%
2010-06-21 0 23.00 22.95 23.00 22.45 24.00 14,635,900 335,483,605 22.922 11.19 11.16 11.19 10.92 11.67 30,092,271 11.148 -3.77%
2010-06-18 0 23.90 23.90 23.95 23.50 27.20 6,169,424 152,467,987 24.713 11.62 11.62 11.65 11.43 13.23 12,684,699 12.020 -13.09%
2010-06-17 0 27.50 27.40 27.45 26.00 27.55 1,798,000 48,428,500 26.935 13.38 13.33 13.35 12.65 13.40 3,696,794 13.100 0.18%
2010-06-15 0 27.45 27.10 27.45 25.05 28.25 5,106,000 136,351,073 26.704 13.35 13.18 13.35 12.18 13.74 10,498,236 12.988 10.02%
2010-06-14 0 24.95 24.95 25.00 24.70 25.55 1,652,802 41,771,580 25.273 12.13 12.13 12.16 12.01 12.43 3,398,258 12.292 1.42%
2010-06-11 0 24.60 24.55 24.80 24.10 24.90 1,452,900 35,793,393 24.636 11.96 11.94 12.06 11.72 12.11 2,987,248 11.982 2.50%
2010-06-10 0 24.00 23.80 24.05 23.00 24.05 843,000 19,988,300 23.711 11.67 11.58 11.70 11.19 11.70 1,733,258 11.532 3.00%
2010-06-09 0 23.30 23.25 23.30 23.20 23.75 2,901,000 67,690,900 23.334 11.33 11.31 11.33 11.28 11.55 5,964,627 11.349 -1.27%
2010-06-08 0 23.60 23.60 23.70 23.20 23.95 607,000 14,299,164 23.557 11.48 11.48 11.53 11.28 11.65 1,248,028 11.457 1.07%
2010-06-07 0 23.35 23.35 23.40 22.60 23.50 1,788,000 41,466,027 23.191 11.36 11.36 11.38 10.99 11.43 3,676,233 11.279 -1.89%
2010-06-04 0 23.80 23.75 23.80 23.55 24.40 2,612,000 62,246,207 23.831 11.58 11.55 11.58 11.45 11.87 5,370,426 11.591 0.00%
2010-06-03 0 23.80 23.75 23.80 23.65 24.00 1,542,000 36,804,300 23.868 11.58 11.55 11.58 11.50 11.67 3,170,443 11.609 1.93%
2010-06-02 0 23.35 23.20 23.35 22.50 23.95 1,387,800 32,120,893 23.145 11.36 11.28 11.36 10.94 11.65 2,853,398 11.257 -0.85%
2010-06-01 0 23.55 23.50 23.55 23.50 25.00 1,514,000 36,354,083 24.012 11.45 11.43 11.45 11.43 12.16 3,112,873 11.679 -5.61%
2010-05-31 0 24.95 24.60 24.95 23.85 25.00 3,277,200 80,067,820 24.432 12.13 11.96 12.13 11.60 12.16 6,738,116 11.883 2.89%
2010-05-28 0 24.25 24.25 24.30 23.00 25.35 3,352,256 81,158,618 24.210 11.79 11.79 11.82 11.19 12.33 6,892,435 11.775 6.36%
2010-05-27 0 22.80 22.55 22.85 21.55 23.15 11,152,756 245,963,071 22.054 11.09 10.97 11.11 10.48 11.26 22,930,722 10.726 6.05%
2010-05-26 0 21.50 21.45 21.50 21.35 23.45 19,504,019 432,392,311 22.169 10.46 10.43 10.46 10.38 11.41 40,101,410 10.782 -4.02%
2010-05-25 0 22.40 22.30 22.35 21.30 24.35 6,471,000 145,956,225 22.555 10.89 10.85 10.87 10.36 11.84 13,304,757 10.970 -6.67%
2010-05-24 0 24.00 23.55 24.05 23.15 24.45 5,098,419 120,366,543 23.609 11.67 11.45 11.70 11.26 11.89 10,482,649 11.482 0.00%
2010-05-20 0 24.00 23.95 24.00 22.50 25.85 4,631,000 109,987,276 23.750 11.67 11.65 11.67 10.94 12.57 9,521,608 11.551 -3.61%
2010-05-19 0 24.90 24.75 24.90 24.55 25.90 1,075,000 27,164,600 25.269 12.11 12.04 12.11 11.94 12.60 2,210,263 12.290 -3.46%
2010-05-18 0 26.10 26.00 26.10 25.60 26.50 1,793,500 46,607,833 25.987 12.55 12.50 12.55 12.30 12.74 3,731,331 12.491 0.58%
2010-05-17 0 25.95 25.70 25.75 24.90 26.25 2,466,194 63,014,928 25.551 12.47 12.35 12.38 11.97 12.62 5,130,854 12.282 -0.95%
2010-05-14 0 26.20 26.10 26.20 24.80 26.70 2,411,000 62,631,000 25.977 12.59 12.55 12.59 11.92 12.83 5,016,024 12.486 4.80%
2010-05-13 0 25.00 24.90 25.00 24.60 25.55 3,189,000 80,204,400 25.150 12.02 11.97 12.02 11.82 12.28 6,634,633 12.089 0.00%
2010-05-12 0 25.00 24.90 25.00 24.75 25.50 3,407,000 85,099,850 24.978 12.02 11.97 12.02 11.90 12.26 7,088,177 12.006 4.38%
2010-05-11 0 23.95 23.95 24.00 23.80 24.50 2,797,800 67,485,317 24.121 11.51 11.51 11.54 11.44 11.78 5,820,752 11.594 1.70%
2010-05-10 0 23.55 23.55 23.90 22.20 24.00 2,920,910 67,197,552 23.006 11.32 11.32 11.49 10.67 11.54 6,076,879 11.058 5.61%
2010-05-07 0 22.30 22.30 22.35 21.80 22.60 4,292,800 95,567,560 22.262 10.72 10.72 10.74 10.48 10.86 8,931,061 10.701 -2.62%
2010-05-06 0 22.90 22.90 23.00 22.30 23.40 3,723,075 84,819,910 22.782 11.01 11.01 11.06 10.72 11.25 7,745,763 10.950 0.44%
2010-05-05 0 22.80 22.75 22.95 21.20 23.30 7,842,000 173,667,601 22.146 10.96 10.94 11.03 10.19 11.20 16,315,081 10.645 -4.00%
2010-05-04 0 23.75 23.75 23.80 22.60 23.90 3,054,000 70,855,200 23.201 11.42 11.42 11.44 10.86 11.49 6,353,769 11.152 3.49%
2010-05-03 0 22.95 22.95 23.00 22.55 23.95 1,591,000 37,068,000 23.299 11.03 11.03 11.06 10.84 11.51 3,310,035 11.199 -4.18%
2010-04-30 0 23.95 23.80 23.95 23.30 24.30 2,153,000 51,227,600 23.794 11.51 11.44 11.51 11.20 11.68 4,479,262 11.437 0.63%
2010-04-29 0 23.80 23.70 23.80 23.70 24.50 4,700,466 112,696,335 23.976 11.44 11.39 11.44 11.39 11.78 9,779,200 11.524 -0.21%
2010-04-28 0 23.85 23.85 23.90 22.45 24.45 4,524,000 107,298,650 23.718 11.46 11.46 11.49 10.79 11.75 9,412,067 11.400 3.02%
2010-04-27 0 23.15 23.00 23.25 22.85 24.95 5,761,000 135,666,668 23.549 11.13 11.06 11.18 10.98 11.99 11,985,614 11.319 -6.09%
2010-04-26 0 24.65 24.60 24.65 24.60 26.00 3,308,100 82,505,690 24.941 11.85 11.82 11.85 11.82 12.50 6,882,418 11.988 -0.20%
2010-04-23 0 24.70 24.65 24.70 24.65 25.55 3,144,300 78,967,291 25.114 11.87 11.85 11.87 11.85 12.28 6,541,636 12.071 -3.14%
2010-04-22 0 25.50 25.40 25.50 25.25 26.65 3,536,000 92,015,243 26.022 12.26 12.21 12.26 12.14 12.81 7,356,558 12.508 -3.41%
2010-04-21 0 26.40 26.40 26.45 25.70 27.00 2,137,000 56,190,490 26.294 12.69 12.69 12.71 12.35 12.98 4,445,974 12.639 2.72%
2010-04-20 0 25.70 25.60 26.00 24.65 26.00 2,125,000 54,188,300 25.500 12.35 12.30 12.50 11.85 12.50 4,421,008 12.257 4.90%
2010-04-19 0 24.50 24.30 24.50 23.50 25.00 3,965,099 96,332,525 24.295 11.78 11.68 11.78 11.30 12.02 8,249,287 11.678 -2.20%
2010-04-16 0 25.05 25.00 25.10 24.90 26.35 6,139,500 156,999,150 25.572 12.04 12.02 12.06 11.97 12.67 12,773,073 12.291 -5.11%
2010-04-15 0 26.40 26.20 26.45 26.00 27.00 6,464,000 171,398,790 26.516 12.69 12.59 12.71 12.50 12.98 13,448,187 12.745 1.93%
2010-04-14 0 25.90 25.90 25.95 24.70 26.25 2,931,000 74,679,426 25.479 12.45 12.45 12.47 11.87 12.62 6,097,871 12.247 5.07%
2010-04-13 0 24.65 24.65 24.70 24.55 25.00 1,378,430 34,070,171 24.717 11.85 11.85 11.87 11.80 12.02 2,867,788 11.880 -0.40%
2010-04-12 0 24.75 24.65 24.75 24.50 25.00 1,891,624 46,935,100 24.812 11.90 11.85 11.90 11.78 12.02 3,935,475 11.926 1.02%
2010-04-09 0 24.50 24.45 24.50 24.30 24.70 3,114,000 76,261,600 24.490 11.78 11.75 11.78 11.68 11.87 6,478,598 11.771 1.87%
2010-04-08 0 24.05 23.95 24.00 23.60 24.80 2,724,928 66,001,151 24.221 11.56 11.51 11.54 11.34 11.92 5,669,143 11.642 3.44%
2010-04-07 0 23.25 23.25 23.35 22.95 24.10 7,352,050 173,430,336 23.589 11.18 11.18 11.22 11.03 11.58 15,295,753 11.338 4.73%
2010-04-01 0 22.20 22.15 22.25 21.50 22.45 1,679,604 37,199,846 22.148 10.67 10.65 10.69 10.33 10.79 3,494,373 10.646 3.74%
2010-03-31 0 21.40 21.40 21.50 21.30 22.50 2,510,000 54,562,306 21.738 10.29 10.29 10.33 10.24 10.81 5,221,991 10.449 -1.83%
2010-03-30 0 21.80 21.80 21.85 20.90 22.00 4,308,000 92,256,905 21.415 10.48 10.48 10.50 10.05 10.57 8,962,684 10.293 6.60%
2010-03-29 0 20.45 20.30 20.50 19.80 21.50 3,760,500 76,970,405 20.468 9.829 9.757 9.854 9.517 10.33 7,823,624 9.8382 -2.39%
2010-03-26 0 20.95 20.90 20.95 20.50 21.20 3,888,000 80,518,950 20.710 10.07 10.05 10.07 9.854 10.19 8,088,885 9.9543 -0.95%
2010-03-25 0 21.15 21.00 21.15 20.00 21.55 3,030,000 63,481,399 20.951 10.17 10.09 10.17 9.613 10.36 6,303,838 10.070 3.93%
2010-03-24 0 20.35 20.35 20.45 20.30 20.85 3,815,000 78,326,346 20.531 9.781 9.781 9.829 9.757 10.02 7,937,010 9.8685 0.00%
2010-03-23 0 20.35 20.35 20.45 19.92 20.50 3,364,000 68,138,660 20.255 9.781 9.781 9.829 9.575 9.854 6,998,716 9.7359 -0.49%
2010-03-22 0 20.45 20.40 20.45 20.15 21.30 2,170,139 44,485,004 20.499 9.829 9.805 9.829 9.685 10.24 4,514,919 9.8529 -3.99%
2010-03-19 0 21.30 21.15 21.30 20.20 21.50 4,656,600 95,239,563 20.453 10.24 10.17 10.24 9.709 10.33 9,687,938 9.8307 6.50%
2010-03-18 0 20.00 19.84 20.10 19.44 20.20 2,683,708 52,927,715 19.722 9.613 9.536 9.661 9.344 9.709 5,583,386 9.4795 0.50%
2010-03-17 0 19.90 19.90 20.00 19.90 20.70 5,671,400 114,818,900 20.245 9.565 9.565 9.613 9.565 9.950 11,799,203 9.7311 -2.45%
2010-03-16 0 20.40 20.40 20.55 19.00 21.50 4,063,000 81,700,089 20.108 9.805 9.805 9.878 9.133 10.33 8,452,968 9.6653 11.48%
2010-03-15 0 18.30 18.28 18.30 17.82 18.38 2,081,000 37,823,220 18.176 8.796 8.786 8.796 8.565 8.835 4,329,467 8.7362 0.77%
2010-03-12 0 18.16 18.14 18.20 18.10 18.20 2,764,000 50,110,065 18.130 8.729 8.719 8.748 8.700 8.748 5,750,432 8.7141 0.11%
2010-03-11 0 18.14 18.12 18.14 17.88 18.22 1,588,700 28,701,398 18.066 8.719 8.710 8.719 8.594 8.758 3,305,250 8.6836 1.45%
2010-03-10 0 17.88 17.80 17.88 17.58 17.90 571,000 10,148,440 17.773 8.594 8.556 8.594 8.450 8.604 1,187,951 8.5428 0.00%
2010-03-09 0 17.88 17.88 17.90 17.52 18.00 1,699,471 30,332,128 17.848 8.594 8.594 8.604 8.421 8.652 3,535,706 8.5788 -0.56%
2010-03-08 0 17.98 17.96 17.98 17.82 18.42 1,475,320 26,521,135 17.977 8.642 8.633 8.642 8.565 8.854 3,069,366 8.6406 -2.39%
2010-03-05 0 18.42 18.42 18.50 17.74 18.50 1,826,000 33,078,460 18.115 8.854 8.854 8.892 8.527 8.892 3,798,946 8.7073 1.32%
2010-03-04 0 18.18 18.12 18.18 17.78 18.40 2,001,000 36,387,336 18.185 8.738 8.710 8.738 8.546 8.844 4,163,029 8.7406 4.00%
2010-03-03 0 17.48 17.46 17.50 17.22 18.58 2,432,000 43,669,493 17.956 8.402 8.392 8.412 8.277 8.931 5,059,714 8.6308 1.51%
2010-03-02 0 17.22 17.20 17.22 17.20 18.24 2,346,300 41,657,878 17.755 8.277 8.267 8.277 8.267 8.767 4,881,417 8.5340 -0.23%
2010-03-01 0 17.26 17.20 17.50 16.60 17.58 3,008,000 51,473,812 17.112 8.296 8.267 8.412 7.979 8.450 6,258,067 8.2252 3.23%
2010-02-26 0 16.72 16.72 16.88 16.70 17.12 4,785,000 80,865,745 16.900 8.037 8.037 8.114 8.027 8.229 9,955,070 8.1231 -2.79%
2010-02-25 0 17.20 17.20 17.26 15.98 17.28 2,273,000 37,079,040 16.313 8.267 8.267 8.296 7.681 8.306 4,728,919 7.8409 6.83%
2010-02-24 0 16.10 16.10 16.12 15.98 16.28 1,024,000 16,468,405 16.082 7.739 7.739 7.748 7.681 7.825 2,130,406 7.7302 -1.83%
2010-02-23 0 16.40 16.34 16.40 16.00 16.50 417,000 6,843,543 16.411 7.883 7.854 7.883 7.691 7.931 867,558 7.8883 -0.12%
2010-02-22 0 16.42 16.38 16.42 16.30 16.50 1,051,000 17,206,745 16.372 7.892 7.873 7.892 7.835 7.931 2,186,579 7.8693 0.86%
2010-02-19 0 16.28 16.20 16.22 16.04 16.50 741,000 12,099,875 16.329 7.825 7.787 7.796 7.710 7.931 1,541,632 7.8487 -1.45%
2010-02-18 0 16.52 16.48 16.56 16.00 16.60 1,292,000 21,353,130 16.527 7.940 7.921 7.960 7.691 7.979 2,687,973 7.9440 -0.24%
2010-02-17 0 16.56 16.50 16.54 16.32 16.64 1,964,000 32,457,920 16.526 7.960 7.931 7.950 7.844 7.998 4,086,052 7.9436 1.60%
2010-02-12 0 16.30 16.24 16.30 16.00 16.70 3,318,700 53,917,314 16.247 7.835 7.806 7.835 7.691 8.027 6,904,471 7.8090 -2.86%
2010-02-11 0 16.78 16.80 16.82 15.02 16.82 3,078,050 48,595,611 15.788 8.065 8.075 8.085 7.220 8.085 6,403,805 7.5886 10.39%
2010-02-10 0 15.20 15.10 15.20 14.54 15.20 1,107,700 16,621,208 15.005 7.306 7.258 7.306 6.989 7.306 2,304,542 7.2124 4.97%
2010-02-09 0 14.48 14.34 14.46 14.04 14.58 601,100 8,565,406 14.250 6.960 6.893 6.950 6.748 7.008 1,250,573 6.8492 -0.55%
2010-02-08 0 14.56 14.60 14.66 13.90 14.98 834,000 12,133,340 14.548 6.998 7.018 7.046 6.681 7.200 1,735,116 6.9928 -4.08%
2010-02-05 0 15.18 15.10 15.20 13.80 15.20 1,376,000 20,188,530 14.672 7.296 7.258 7.306 6.633 7.306 2,862,733 7.0522 -0.13%
2010-02-04 0 15.20 14.92 15.12 14.18 15.30 4,013,763 60,845,857 15.159 7.306 7.171 7.268 6.816 7.354 8,350,532 7.2865 2.84%
2010-02-03 0 14.78 14.78 14.86 13.94 14.86 2,920,610 42,689,918 14.617 7.104 7.104 7.143 6.700 7.143 6,076,255 7.0257 7.73%
2010-02-02 0 13.72 13.72 13.80 13.20 14.06 2,598,690 34,985,036 13.463 6.595 6.595 6.633 6.345 6.758 5,406,508 6.4709 4.26%
2010-02-01 0 13.16 13.04 13.24 12.76 13.60 5,523,400 72,404,704 13.109 6.325 6.268 6.364 6.133 6.537 11,491,293 6.3008 -3.24%
2010-01-29 0 13.60 13.62 13.64 13.54 14.42 2,103,700 29,080,640 13.824 6.537 6.547 6.556 6.508 6.931 4,376,694 6.6444 -5.69%
2010-01-28 0 14.42 14.40 14.42 14.22 14.70 1,733,000 25,090,100 14.478 6.931 6.921 6.931 6.835 7.066 3,605,462 6.9589 -1.90%
2010-01-27 0 14.70 14.70 14.72 14.40 14.94 1,724,000 25,315,620 14.684 7.066 7.066 7.075 6.921 7.181 3,586,738 7.0581 2.08%
2010-01-26 0 14.40 14.40 14.62 14.04 14.70 2,469,000 35,592,600 14.416 6.921 6.921 7.027 6.748 7.066 5,136,692 6.9291 0.28%
2010-01-25 0 14.36 14.36 14.40 14.20 14.60 1,218,000 17,488,785 14.359 6.902 6.902 6.921 6.825 7.018 2,534,018 6.9016 -1.64%
2010-01-22 0 14.60 14.52 14.60 13.90 15.00 2,753,000 39,741,416 14.436 7.018 6.979 7.018 6.681 7.210 5,727,546 6.9386 -2.41%
2010-01-21 0 14.96 14.88 14.96 14.74 15.20 2,226,000 33,238,625 14.932 7.191 7.152 7.191 7.085 7.306 4,631,136 7.1772 1.08%
2010-01-20 0 14.80 14.76 14.82 14.54 14.96 2,217,910 32,854,986 14.813 7.114 7.095 7.123 6.989 7.191 4,614,305 7.1202 2.35%
2010-01-19 0 14.46 14.38 14.48 13.90 14.68 1,141,074 16,282,284 14.269 6.950 6.912 6.960 6.681 7.056 2,373,975 6.8587 0.98%
2010-01-18 0 14.32 14.32 14.36 13.80 14.68 6,527,000 93,450,060 14.317 6.883 6.883 6.902 6.633 7.056 13,579,257 6.8818 1.56%
2010-01-15 0 14.10 14.10 14.12 13.36 14.10 3,932,000 53,299,689 13.555 6.777 6.777 6.787 6.422 6.777 8,180,426 6.5155 6.17%
2010-01-14 0 13.28 13.28 13.30 13.00 13.74 5,431,150 72,317,763 13.315 6.383 6.383 6.393 6.249 6.604 11,299,369 6.4002 0.45%
2010-01-13 0 13.22 13.20 13.22 12.92 13.54 124,951,644 1,657,953,896 13.269 6.354 6.345 6.354 6.210 6.508 259,958,709 6.3778 -12.33%
2010-01-12 0 15.08 15.00 15.12 14.92 15.32 855,730 12,960,890 15.146 7.248 7.210 7.268 7.171 7.364 1,780,324 7.2801 0.80%
2010-01-11 0 14.96 15.00 15.02 14.90 15.14 713,000 10,698,860 15.005 7.191 7.210 7.220 7.162 7.277 1,483,378 7.2125 0.27%
2010-01-08 0 14.92 14.92 14.98 14.70 15.08 797,000 11,887,080 14.915 7.171 7.171 7.200 7.066 7.248 1,658,138 7.1689 -0.53%
2010-01-07 0 15.00 14.98 15.00 14.94 16.12 1,437,000 21,876,000 15.223 7.210 7.200 7.210 7.181 7.748 2,989,642 7.3173 -4.34%
2010-01-06 0 15.68 15.66 15.68 15.18 16.02 1,461,000 22,957,740 15.714 7.537 7.527 7.537 7.296 7.700 3,039,573 7.5529 4.39%
2010-01-05 0 15.02 15.04 15.14 14.90 15.24 488,000 7,345,920 15.053 7.220 7.229 7.277 7.162 7.325 1,015,272 7.2354 1.49%
2010-01-04 0 14.80 14.78 14.80 14.74 14.82 438,000 6,463,960 14.758 7.114 7.104 7.114 7.085 7.123 911,248 7.0935 1.79%
2009-12-31 0 14.54 14.44 14.54 14.44 14.78 53,000 775,540 14.633 6.989 6.941 6.989 6.941 7.104 110,265 7.0334 -0.27%
2009-12-30 0 14.58 14.56 14.66 14.04 14.80 590,000 8,478,060 14.370 7.008 6.998 7.046 6.748 7.114 1,227,480 6.9069 1.11%
2009-12-29 0 14.42 14.40 14.52 14.36 14.90 481,000 6,987,660 14.527 6.931 6.921 6.979 6.902 7.162 1,000,708 6.9827 -2.04%
2009-12-28 0 14.72 14.70 14.78 14.50 14.86 86,000 1,261,980 14.674 7.075 7.066 7.104 6.970 7.143 178,921 7.0533 -1.21%
2009-12-24 0 14.90 14.78 14.94 14.76 15.28 154,000 2,302,220 14.949 7.162 7.104 7.181 7.095 7.344 320,393 7.1856 -2.49%
2009-12-23 0 15.28 15.28 15.32 15.06 15.40 173,000 2,643,720 15.282 7.344 7.344 7.364 7.239 7.402 359,922 7.3453 -0.91%
2009-12-22 0 15.42 15.38 15.44 14.92 15.50 671,000 10,214,620 15.223 7.412 7.393 7.421 7.171 7.450 1,395,998 7.3171 3.49%
2009-12-21 0 14.90 14.90 14.92 14.84 15.02 685,000 10,080,740 14.716 7.162 7.162 7.171 7.133 7.220 1,425,125 7.0736 1.09%
2009-12-18 0 14.74 14.52 14.74 13.80 14.78 1,130,000 16,020,133 14.177 7.085 6.979 7.085 6.633 7.104 2,350,936 6.8144 3.95%
2009-12-17 0 14.18 14.18 14.28 14.00 15.08 862,000 12,483,345 14.482 6.816 6.816 6.864 6.729 7.248 1,793,369 6.9608 -3.27%
2009-12-16 0 14.66 14.78 14.80 14.54 15.28 819,000 12,154,804 14.841 7.046 7.104 7.114 6.989 7.344 1,703,909 7.1335 -2.91%
2009-12-15 0 15.10 15.10 15.22 14.90 15.40 2,098,000 31,713,680 15.116 7.258 7.258 7.316 7.162 7.402 4,364,835 7.2657 -0.40%
2009-12-14 0 15.16 15.00 15.16 14.96 15.40 614,000 9,348,480 15.226 7.287 7.210 7.287 7.191 7.402 1,277,411 7.3183 1.61%
2009-12-11 0 14.92 14.74 14.92 14.24 15.00 974,000 14,216,500 14.596 7.171 7.085 7.171 6.845 7.210 2,026,382 7.0157 0.95%
2009-12-10 0 14.78 14.64 14.78 14.52 15.00 338,000 4,956,840 14.665 7.104 7.037 7.104 6.979 7.210 703,200 7.0490 -1.34%
2009-12-09 0 14.98 14.80 15.00 14.58 15.60 1,328,000 19,914,760 14.996 7.200 7.114 7.210 7.008 7.498 2,762,870 7.2080 4.17%
2009-12-08 0 14.38 14.36 14.38 13.60 14.70 1,196,000 17,141,960 14.333 6.912 6.902 6.912 6.537 7.066 2,488,247 6.8892 6.36%
2009-12-07 0 13.52 13.54 13.76 13.22 13.80 1,438,000 19,256,740 13.391 6.499 6.508 6.614 6.354 6.633 2,991,722 6.4367 1.35%
2009-12-04 0 13.34 13.40 13.54 12.94 14.50 962,600 12,774,840 13.271 6.412 6.441 6.508 6.220 6.970 2,002,665 6.3789 1.52%
2009-12-03 0 13.14 13.14 13.26 13.10 13.56 603,150 8,008,303 13.277 6.316 6.316 6.374 6.297 6.518 1,254,838 6.3819 -1.65%
2009-12-02 0 13.36 13.36 13.42 12.68 13.66 506,000 6,771,200 13.382 6.422 6.422 6.450 6.095 6.566 1,052,720 6.4321 4.37%
2009-12-01 0 12.80 12.76 12.82 12.60 13.58 789,000 10,288,260 13.040 6.152 6.133 6.162 6.056 6.527 1,641,494 6.2676 -3.76%
2009-11-30 0 13.30 13.30 13.34 12.32 13.48 1,075,800 14,057,748 13.067 6.393 6.393 6.412 5.922 6.479 2,238,174 6.2809 8.31%
2009-11-27 0 12.28 12.28 12.30 11.50 12.76 1,181,000 14,409,988 12.202 5.902 5.902 5.912 5.528 6.133 2,457,040 5.8648 3.37%
2009-11-26 0 11.88 11.84 11.96 11.60 11.96 819,575 9,662,065 11.789 5.710 5.691 5.749 5.576 5.749 1,705,105 5.6666 0.85%
2009-11-25 0 11.78 11.72 11.78 11.68 11.88 919,000 10,831,278 11.786 5.662 5.633 5.662 5.614 5.710 1,911,956 5.6650 2.43%
2009-11-24 0 11.50 11.28 11.30 11.30 12.06 2,132,000 25,171,820 11.807 5.528 5.422 5.431 5.431 5.797 4,435,572 5.6750 1.59%
2009-11-23 0 11.32 11.26 11.38 11.04 11.68 4,389,000 49,804,540 11.348 5.441 5.412 5.470 5.306 5.614 9,131,203 5.4543 -1.39%
2009-11-20 0 11.48 11.42 11.44 11.18 12.06 3,424,000 39,503,666 11.537 5.518 5.489 5.499 5.374 5.797 7,123,545 5.5455 -2.71%
2009-11-19 0 11.80 11.80 11.84 11.58 12.20 2,160,000 25,659,870 11.880 5.672 5.672 5.691 5.566 5.864 4,493,825 5.7100 5.17%
2009-11-18 0 11.22 11.10 11.24 11.02 11.34 286,000 3,203,700 11.202 5.393 5.335 5.403 5.297 5.451 595,016 5.3842 0.00%
2009-11-17 0 11.22 11.14 11.22 11.10 11.56 470,000 5,317,440 11.314 5.393 5.355 5.393 5.335 5.556 977,823 5.4380 -2.43%
2009-11-16 0 11.50 11.44 11.50 11.34 11.60 851,000 9,749,380 11.456 5.528 5.499 5.528 5.451 5.576 1,770,484 5.5066 1.41%
2009-11-13 0 11.34 11.30 11.36 11.30 11.50 165,000 1,872,860 11.351 5.451 5.431 5.460 5.431 5.528 343,278 5.4558 -0.53%
2009-11-12 0 11.40 11.32 11.40 11.30 11.52 339,000 3,864,260 11.399 5.480 5.441 5.480 5.431 5.537 705,281 5.4790 0.88%
2009-11-11 0 11.30 11.26 11.30 11.18 11.48 512,000 5,814,805 11.357 5.431 5.412 5.431 5.374 5.518 1,065,203 5.4589 1.07%
2009-11-10 0 11.18 11.16 11.20 11.06 11.52 720,000 8,195,025 11.382 5.374 5.364 5.383 5.316 5.537 1,497,942 5.4709 -0.18%
2009-11-09 0 11.20 11.16 11.20 11.16 11.74 857,000 9,764,700 11.394 5.383 5.364 5.383 5.364 5.643 1,782,967 5.4767 -3.11%
2009-11-06 0 11.56 11.52 11.60 11.28 11.70 1,575,000 18,264,320 11.596 5.556 5.537 5.576 5.422 5.624 3,276,747 5.5739 3.21%
2009-11-05 0 11.20 11.20 11.24 11.04 11.40 270,000 3,037,480 11.250 5.383 5.383 5.403 5.306 5.480 561,728 5.4074 1.45%
2009-11-04 0 11.04 11.04 11.10 10.66 11.20 334,000 3,693,740 11.059 5.306 5.306 5.335 5.124 5.383 694,878 5.3157 -0.36%
2009-11-03 0 11.08 11.04 11.14 10.94 11.10 357,000 3,938,360 11.032 5.326 5.306 5.355 5.258 5.335 742,729 5.3026 1.09%
2009-11-02 0 10.96 10.92 10.96 10.12 11.22 355,000 3,832,440 10.796 5.268 5.249 5.268 4.864 5.393 738,568 5.1890 0.55%
2009-10-30 0 10.90 10.90 10.98 10.86 11.44 775,800 8,607,232 11.095 5.239 5.239 5.278 5.220 5.499 1,614,032 5.3328 -3.37%
2009-10-29 0 11.28 11.26 11.30 11.16 11.68 774,000 8,838,936 11.420 5.422 5.412 5.431 5.364 5.614 1,610,287 5.4890 -4.08%
2009-10-28 0 11.76 11.76 11.82 11.40 11.92 434,401 5,073,804 11.680 5.653 5.653 5.681 5.480 5.729 903,760 5.6141 2.44%
2009-10-27 0 11.48 11.34 11.44 11.40 11.90 564,955 6,557,105 11.606 5.518 5.451 5.499 5.480 5.720 1,175,374 5.5787 -2.21%
2009-10-23 0 11.74 11.74 11.78 11.52 12.28 386,000 4,582,200 11.871 5.643 5.643 5.662 5.537 5.902 803,063 5.7059 -0.34%
2009-10-22 0 11.78 11.66 12.08 11.06 11.78 564,000 6,507,540 11.538 5.662 5.604 5.806 5.316 5.662 1,173,388 5.5459 1.20%
2009-10-21 0 11.64 11.64 11.70 11.60 12.28 881,000 10,477,380 11.893 5.595 5.595 5.624 5.576 5.902 1,832,898 5.7163 -3.00%
2009-10-20 0 12.00 11.94 12.08 11.80 12.62 789,375 9,581,523 12.138 5.768 5.739 5.806 5.672 6.066 1,642,275 5.8343 1.35%
2009-10-19 0 11.84 11.84 11.96 10.50 12.08 1,826,190 20,674,915 11.321 5.691 5.691 5.749 5.047 5.806 3,799,342 5.4417 12.76%
2009-10-16 0 10.50 10.46 10.50 10.28 10.50 1,021,000 10,680,580 10.461 5.047 5.028 5.047 4.941 5.047 2,124,164 5.0281 0.00%
2009-10-15 0 10.50 10.30 10.50 10.46 11.40 2,102,000 22,637,520 10.770 5.047 4.951 5.047 5.028 5.480 4,373,157 5.1765 -4.72%
2009-10-14 0 11.02 11.00 11.18 10.20 11.18 703,000 7,486,264 10.649 5.297 5.287 5.374 4.903 5.374 1,462,574 5.1186 9.98%
2009-10-13 0 10.02 9.970 10.00 9.970 10.28 620,500 6,274,800 10.112 4.816 4.792 4.807 4.792 4.941 1,290,934 4.8607 3.83%
2009-10-12 0 9.650 9.650 9.780 9.500 9.900 141,000 1,376,980 9.7658 4.638 4.638 4.701 4.566 4.759 293,347 4.6940 2.44%
2009-10-09 0 9.420 9.420 9.500 9.410 10.80 1,724,000 17,635,140 10.229 4.528 4.528 4.566 4.523 5.191 3,586,738 4.9168 -0.84%
2009-10-08 0 9.500 9.470 9.500 9.450 9.800 2,813,000 27,013,370 9.6030 4.566 4.552 4.566 4.542 4.710 5,852,375 4.6158 1.75%
2009-10-07 0 9.450 9.400 9.720 9.300 9.860 4,127,000 40,102,820 9.7172 4.488 4.464 4.616 4.417 4.683 8,690,217 4.6147 2.94%
2009-10-06 0 9.180 9.180 9.200 8.480 9.450 1,685,542 15,048,241 8.9278 4.360 4.360 4.369 4.027 4.488 3,549,243 4.2398 9.42%
2009-10-05 0 8.390 8.290 8.390 8.210 8.520 160,000 1,341,300 8.3831 3.984 3.937 3.984 3.899 4.046 336,912 3.9812 -1.53%
2009-10-02 0 8.520 8.500 8.520 8.170 8.560 795,000 6,676,440 8.3980 4.046 4.037 4.046 3.880 4.065 1,674,030 3.9882 2.65%
2009-09-30 0 8.300 8.280 8.400 8.200 8.300 449,000 3,704,560 8.2507 3.942 3.932 3.989 3.894 3.942 945,459 3.9183 2.09%
2009-09-29 0 8.130 8.130 8.180 7.800 8.200 875,000 6,868,700 7.8499 3.861 3.861 3.885 3.704 3.894 1,842,486 3.7280 4.90%
2009-09-28 0 7.750 7.740 7.840 7.640 7.800 665,000 5,116,928 7.6946 3.680 3.676 3.723 3.628 3.704 1,400,289 3.6542 1.97%
2009-09-25 0 7.600 7.580 7.600 7.580 7.790 1,188,000 9,087,678 7.6496 3.609 3.600 3.609 3.600 3.699 2,501,570 3.6328 -1.55%
2009-09-24 0 7.720 7.710 7.770 7.550 7.790 639,540 4,907,698 7.6738 3.666 3.661 3.690 3.586 3.699 1,346,678 3.6443 2.25%
2009-09-23 0 7.550 7.520 7.620 7.510 7.990 480,000 3,698,920 7.7061 3.586 3.571 3.619 3.567 3.794 1,010,735 3.6596 -4.79%
2009-09-22 0 7.930 7.920 7.960 7.820 8.180 451,000 3,605,370 7.9942 3.766 3.761 3.780 3.714 3.885 949,670 3.7964 -2.34%
2009-09-21 0 8.120 8.120 8.180 8.110 8.180 132,000 1,071,850 8.1201 3.856 3.856 3.885 3.851 3.885 277,952 3.8562 -0.73%
2009-09-18 0 8.180 8.170 8.200 8.170 8.480 387,017 3,189,331 8.2408 3.885 3.880 3.894 3.880 4.027 814,941 3.9136 -1.33%
2009-09-17 0 8.290 8.280 8.300 8.130 8.500 2,256,000 18,785,850 8.3271 3.937 3.932 3.942 3.861 4.037 4,750,455 3.9545 1.97%
2009-09-16 0 8.130 8.130 8.180 8.010 8.190 428,400 3,473,406 8.1079 3.861 3.861 3.885 3.804 3.889 902,081 3.8504 0.12%
2009-09-15 0 8.120 8.120 8.150 8.100 8.500 230,000 1,882,210 8.1835 3.856 3.856 3.870 3.847 4.037 484,311 3.8864 -3.56%
2009-09-14 0 8.420 8.400 8.420 7.950 8.700 1,357,000 11,387,830 8.3919 3.999 3.989 3.999 3.775 4.132 2,857,433 3.9853 2.81%
2009-09-11 0 8.190 8.070 8.280 7.860 8.300 308,000 2,516,090 8.1691 3.889 3.832 3.932 3.733 3.942 648,555 3.8795 0.12%
2009-09-10 0 8.180 8.040 8.180 8.000 8.190 166,000 1,345,310 8.1043 3.885 3.818 3.885 3.799 3.889 349,546 3.8487 1.87%
2009-09-09 0 8.030 8.000 8.030 7.940 8.130 405,200 3,258,350 8.0413 3.813 3.799 3.813 3.771 3.861 853,229 3.8188 0.37%
2009-09-08 0 8.000 7.950 8.000 7.730 8.000 265,000 2,102,570 7.9342 3.799 3.775 3.799 3.671 3.799 558,010 3.7680 2.04%
2009-09-07 0 7.840 7.840 7.860 7.500 7.840 243,000 1,868,740 7.6903 3.723 3.723 3.733 3.562 3.723 511,685 3.6521 4.67%
2009-09-04 0 7.490 7.380 7.530 7.410 7.600 128,434 964,478 7.5095 3.557 3.505 3.576 3.519 3.609 270,443 3.5663 0.00%
2009-09-03 0 7.490 7.350 7.490 7.100 7.500 525,000 3,892,040 7.4134 3.557 3.491 3.557 3.372 3.562 1,105,492 3.5206 0.40%
2009-09-02 0 7.460 7.420 7.540 7.380 7.580 162,000 1,216,710 7.5106 3.543 3.524 3.581 3.505 3.600 341,123 3.5668 0.95%
2009-09-01 0 7.390 7.390 7.480 7.100 7.500 103,634 764,308 7.3751 3.510 3.510 3.552 3.372 3.562 218,222 3.5024 1.79%
2009-08-31 0 7.260 7.200 7.260 7.060 7.500 105,000 764,010 7.2763 3.448 3.419 3.448 3.353 3.562 221,098 3.4555 -3.07%
2009-08-28 0 7.490 7.410 7.500 7.490 7.670 50,000 378,020 7.5604 3.557 3.519 3.562 3.557 3.642 105,285 3.5904 -2.22%
2009-08-27 0 7.660 7.650 7.660 7.530 7.990 1,345,111 10,261,048 7.6284 3.638 3.633 3.638 3.576 3.794 2,832,398 3.6227 1.59%
2009-08-26 0 7.540 7.500 7.540 7.500 7.580 226,000 1,699,560 7.5202 3.581 3.562 3.581 3.562 3.600 475,888 3.5713 0.53%
2009-08-25 0 7.500 7.450 7.500 7.420 7.500 197,000 1,469,500 7.4594 3.562 3.538 3.562 3.524 3.562 414,823 3.5425 0.13%
2009-08-24 0 7.490 7.460 7.490 7.430 7.540 287,000 2,147,500 7.4826 3.557 3.543 3.557 3.529 3.581 604,335 3.5535 0.81%
2009-08-21 0 7.430 7.400 7.430 7.400 7.500 62,000 460,320 7.4245 3.529 3.514 3.529 3.514 3.562 130,553 3.5259 0.27%
2009-08-20 0 7.410 7.410 7.500 7.350 7.500 197,769 1,471,737 7.4417 3.519 3.519 3.562 3.491 3.562 416,442 3.5341 1.51%
2009-08-19 0 7.300 7.170 7.340 7.080 7.400 194,063 1,391,185 7.1687 3.467 3.405 3.486 3.362 3.514 408,638 3.4044 4.29%
2009-08-18 0 7.000 7.000 7.050 6.670 7.060 190,273 1,309,271 6.8810 3.324 3.324 3.348 3.168 3.353 400,658 3.2678 -0.85%
2009-08-17 0 7.060 7.060 7.360 7.000 7.550 284,000 2,052,010 7.2254 3.353 3.353 3.495 3.324 3.586 598,018 3.4313 -5.87%
2009-08-14 0 7.500 7.500 7.550 7.400 7.500 101,000 756,230 7.4874 3.562 3.562 3.586 3.514 3.562 212,676 3.5558 0.67%
2009-08-13 0 7.450 7.450 7.500 7.400 7.500 73,000 546,200 7.4822 3.538 3.538 3.562 3.514 3.562 153,716 3.5533 0.68%
2009-08-12 0 7.400 7.370 7.400 7.410 7.450 24,000 178,090 7.4204 3.514 3.500 3.514 3.519 3.538 50,537 3.5240 -0.13%
2009-08-11 0 7.410 7.410 7.420 7.300 7.550 164,000 1,216,135 7.4155 3.519 3.519 3.524 3.467 3.586 345,335 3.5216 0.41%
2009-08-10 0 7.380 7.380 7.400 7.380 7.410 196,000 1,449,840 7.3971 3.505 3.505 3.514 3.505 3.519 412,717 3.5129 -0.27%
2009-08-07 0 7.400 7.300 7.480 7.150 7.500 103,000 762,470 7.4026 3.514 3.467 3.552 3.396 3.562 216,887 3.5155 -1.60%
2009-08-06 0 7.520 7.500 7.520 7.500 7.540 106,000 797,150 7.5203 3.571 3.562 3.571 3.562 3.581 223,204 3.5714 -0.53%
2009-08-05 0 7.560 7.500 7.560 7.550 7.680 231,000 1,753,180 7.5895 3.590 3.562 3.590 3.586 3.647 486,416 3.6043 0.27%
2009-08-04 0 7.540 7.530 7.550 7.520 7.700 620,928 4,711,240 7.5874 3.581 3.576 3.586 3.571 3.657 1,307,487 3.6033 0.53%
2009-08-03 0 7.500 7.480 7.500 7.400 7.510 694,000 5,196,480 7.4877 3.562 3.552 3.562 3.514 3.567 1,461,355 3.5559 -0.66%
2009-07-31 0 7.550 7.510 7.580 7.300 7.740 644,000 4,847,510 7.5272 3.586 3.567 3.600 3.467 3.676 1,356,070 3.5747 -2.08%
2009-07-30 0 7.710 7.710 7.730 7.690 7.740 110,000 848,600 7.7145 3.661 3.661 3.671 3.652 3.676 231,627 3.6637 -0.52%
2009-07-29 0 7.750 7.750 7.770 7.680 7.800 325,000 2,521,700 7.7591 3.680 3.680 3.690 3.647 3.704 684,352 3.6848 -0.51%
2009-07-28 0 7.790 7.780 7.790 7.700 7.790 357,000 2,777,140 7.7791 3.699 3.695 3.699 3.657 3.699 751,734 3.6943 -0.64%
2009-07-27 0 7.840 7.830 7.840 7.720 7.860 391,000 3,062,960 7.8337 3.723 3.718 3.723 3.666 3.733 823,328 3.7202 0.00%
2009-07-24 0 7.840 7.830 7.840 5.950 7.900 1,066,000 8,281,480 7.7687 3.723 3.718 3.723 2.826 3.752 2,244,674 3.6894 -1.38%
2009-07-23 0 7.950 7.700 7.940 7.950 7.950 32,400 257,580 7.9500 3.775 3.657 3.771 3.775 3.775 68,225 3.7755 0.00%
2009-07-22 0 7.950 7.900 7.930 7.900 7.950 465,000 3,680,170 7.9143 3.775 3.752 3.766 3.752 3.775 979,150 3.7585 0.25%
2009-07-21 0 7.930 7.910 7.930 7.850 7.990 580,000 4,585,430 7.9059 3.766 3.756 3.766 3.728 3.794 1,221,305 3.7545 1.02%
2009-07-20 0 7.850 7.850 7.900 7.800 7.950 2,286,408 18,047,331 7.8933 3.728 3.728 3.752 3.704 3.775 4,814,485 3.7485 1.29%
2009-07-17 0 7.750 7.710 7.750 7.600 8.000 587,000 4,536,701 7.7286 3.680 3.661 3.680 3.609 3.799 1,236,045 3.6703 0.78%
2009-07-16 0 7.690 7.660 7.690 7.560 8.000 775,195 6,021,863 7.7682 3.652 3.638 3.652 3.590 3.799 1,632,327 3.6891 2.53%
2009-07-15 0 7.500 7.430 7.500 7.250 7.520 4,306,072 32,278,949 7.4961 3.562 3.529 3.562 3.443 3.571 9,067,289 3.5599 3.45%
2009-07-14 0 7.250 7.240 7.250 6.720 7.260 313,000 2,218,460 7.0877 3.443 3.438 3.443 3.191 3.448 659,084 3.3660 0.42%
2009-07-13 0 7.220 7.120 7.280 7.110 7.320 67,000 480,120 7.1660 3.429 3.381 3.457 3.377 3.476 141,082 3.4031 -1.37%
2009-07-10 0 7.320 7.270 7.320 7.100 7.320 47,000 337,690 7.1849 3.476 3.453 3.476 3.372 3.476 98,968 3.4121 -0.41%
2009-07-09 0 7.350 7.320 7.350 7.300 7.400 34,000 250,950 7.3809 3.491 3.476 3.491 3.467 3.514 71,594 3.5052 0.41%
2009-07-08 0 7.320 7.320 7.550 7.320 7.500 17,000 126,440 7.4376 3.476 3.476 3.586 3.476 3.562 35,797 3.5322 -3.05%
2009-07-07 0 7.550 7.350 7.550 - - 110,000 834,239 7.5840 3.586 3.491 3.586 - - 231,627 3.6017 -0.53%
2009-07-06 0 7.590 7.200 7.590 7.350 7.690 233,000 1,756,790 7.5399 3.605 3.419 3.605 3.491 3.652 490,628 3.5807 -1.43%
2009-07-03 0 7.700 7.640 7.700 7.400 7.700 634,935 4,861,300 7.6564 3.657 3.628 3.657 3.514 3.657 1,336,982 3.6360 0.00%
2009-07-02 0 7.700 7.670 7.810 7.330 7.830 904,000 7,011,940 7.7566 3.657 3.642 3.709 3.481 3.718 1,903,551 3.6836 -1.66%
2009-06-30 0 7.830 7.750 7.850 7.750 8.060 754,000 5,881,240 7.8001 3.718 3.680 3.728 3.680 3.828 1,587,697 3.7043 -0.38%
2009-06-29 0 7.860 7.870 7.900 7.700 8.200 1,036,706 8,291,047 7.9975 3.733 3.737 3.752 3.657 3.894 2,182,990 3.7980 -0.51%
2009-06-26 0 7.900 7.840 7.900 7.120 7.920 1,612,479 12,346,779 7.6570 3.752 3.723 3.752 3.381 3.761 3,395,394 3.6363 9.72%
2009-06-25 0 7.200 6.820 7.200 6.630 7.200 1,810,000 12,214,670 6.7484 3.419 3.239 3.419 3.149 3.419 3,811,314 3.2048 5.26%
2009-06-24 0 6.840 6.830 6.900 6.760 6.920 500,000 3,419,430 6.8389 3.248 3.244 3.277 3.210 3.286 1,052,849 3.2478 -1.16%
2009-06-23 0 6.920 6.870 6.980 6.800 6.990 235,000 1,622,540 6.9044 3.286 3.263 3.315 3.229 3.320 494,839 3.2789 -1.14%
2009-06-22 0 7.000 6.800 7.000 6.800 7.000 53,852 370,618 6.8822 3.324 3.229 3.324 3.229 3.324 113,396 3.2683 2.64%
2009-06-19 0 6.820 6.820 6.990 6.710 7.000 123,821 845,262 6.8265 3.239 3.239 3.320 3.187 3.324 260,730 3.2419 -0.29%
2009-06-18 0 6.840 6.800 6.840 6.800 7.000 77,000 532,800 6.9195 3.248 3.229 3.248 3.229 3.324 162,139 3.2861 -2.29%
2009-06-17 0 7.000 6.700 7.000 6.660 7.200 491,000 3,393,880 6.9122 3.324 3.182 3.324 3.163 3.419 1,033,898 3.2826 2.34%
2009-06-16 0 6.840 6.800 6.840 6.600 6.880 207,000 1,396,580 6.7468 3.248 3.229 3.248 3.134 3.267 435,880 3.2041 -2.15%
2009-06-15 0 6.990 6.970 7.100 6.900 7.010 99,000 690,090 6.9706 3.320 3.310 3.372 3.277 3.329 208,464 3.3104 1.30%
2009-06-12 0 6.900 6.900 7.000 6.900 7.200 357,000 2,531,460 7.0909 3.277 3.277 3.324 3.277 3.419 751,734 3.3675 -4.83%
2009-06-11 0 7.250 7.200 7.250 7.100 7.460 287,000 2,084,260 7.2622 3.443 3.419 3.443 3.372 3.543 604,335 3.4488 1.54%
2009-06-10 0 7.140 7.140 7.200 6.900 7.140 192,000 1,339,920 6.9788 3.391 3.391 3.419 3.277 3.391 404,294 3.3142 0.99%
2009-06-09 0 7.070 7.060 7.090 7.000 7.190 332,000 2,353,470 7.0888 3.358 3.353 3.367 3.324 3.415 699,092 3.3665 0.86%
2009-06-08 0 7.010 7.000 7.300 6.650 7.300 784,000 5,379,410 6.8615 3.329 3.324 3.467 3.158 3.467 1,650,867 3.2585 -1.54%
2009-06-05 0 7.120 7.100 7.110 7.100 7.150 35,000 249,060 7.1160 3.381 3.372 3.377 3.372 3.396 73,699 3.3794 0.99%
2009-06-04 0 7.050 7.030 7.100 7.010 7.070 410,300 2,888,505 7.0400 3.348 3.339 3.372 3.329 3.358 863,968 3.3433 0.00%
2009-06-03 0 7.050 7.050 7.150 6.750 7.200 388,000 2,744,970 7.0747 3.348 3.348 3.396 3.206 3.419 817,011 3.3598 3.68%
2009-06-02 0 6.800 6.750 6.830 6.470 6.800 628,000 4,180,840 6.6574 3.229 3.206 3.244 3.073 3.229 1,322,379 3.1616 5.10%
2009-06-01 0 6.470 6.430 6.550 6.270 6.500 530,000 3,352,870 6.3262 3.073 3.054 3.111 2.978 3.087 1,116,020 3.0043 4.35%
2009-05-29 0 6.200 6.250 6.400 6.080 6.500 894,000 5,513,700 6.1674 2.944 2.968 3.039 2.887 3.087 1,882,494 2.9289 -4.02%
2009-05-27 0 6.460 6.420 6.530 6.100 6.460 499,000 3,128,501 6.2695 3.068 3.049 3.101 2.897 3.068 1,050,743 2.9774 3.86%
2009-05-26 0 6.220 6.220 6.280 6.220 6.400 321,000 2,032,300 6.3312 2.954 2.954 2.982 2.954 3.039 675,929 3.0067 -4.31%
2009-05-25 0 6.500 6.410 6.500 6.200 6.500 348,074 2,230,274 6.4075 3.087 3.044 3.087 2.944 3.087 732,939 3.0429 -0.46%
2009-05-22 0 6.530 6.530 6.600 6.450 6.600 1,062,000 6,910,170 6.5068 3.101 3.101 3.134 3.063 3.134 2,236,252 3.0901 -3.26%
2009-05-21 0 6.750 6.630 6.650 6.430 6.750 274,000 1,802,760 6.5794 3.206 3.149 3.158 3.054 3.206 576,961 3.1246 1.50%
2009-05-20 0 6.650 6.650 6.700 6.230 6.700 609,000 3,917,880 6.4333 3.158 3.158 3.182 2.959 3.182 1,282,370 3.0552 4.23%
2009-05-19 0 6.380 6.330 6.390 5.990 6.400 186,000 1,148,370 6.1740 3.030 3.006 3.035 2.845 3.039 391,660 2.9321 9.25%
2009-05-18 0 5.840 5.710 5.840 5.500 5.840 308,000 1,732,840 5.6261 2.773 2.712 2.773 2.612 2.773 648,555 2.6718 3.36%
2009-05-15 0 5.650 5.550 5.650 5.300 5.700 413,000 2,235,220 5.4122 2.683 2.636 2.683 2.517 2.707 869,653 2.5702 3.67%
2009-05-14 0 5.450 5.450 5.600 5.200 5.520 176,000 955,850 5.4310 2.588 2.588 2.659 2.469 2.621 370,603 2.5792 -1.27%
2009-05-13 0 5.520 5.480 5.520 5.490 5.650 289,000 1,604,170 5.5508 2.621 2.602 2.621 2.607 2.683 608,547 2.6361 -0.54%
2009-05-12 0 5.550 5.500 5.550 5.420 5.650 157,000 870,460 5.5443 2.636 2.612 2.636 2.574 2.683 330,595 2.6330 2.97%
2009-05-11 0 5.390 5.350 5.390 5.300 5.500 382,000 2,059,050 5.3902 2.560 2.541 2.560 2.517 2.612 804,377 2.5598 1.89%
2009-05-08 0 5.290 5.250 5.300 5.250 5.500 998,000 5,319,420 5.3301 2.512 2.493 2.517 2.493 2.612 2,101,487 2.5313 0.76%
2009-05-07 0 5.250 5.080 5.250 5.020 5.300 440,000 2,239,060 5.0888 2.493 2.413 2.493 2.384 2.517 926,507 2.4167 6.40%
2009-05-06 0 5.070 5.030 5.070 4.970 5.080 495,000 2,496,090 5.0426 2.343 2.325 2.343 2.297 2.348 1,071,029 2.3306 2.63%
2009-05-05 0 4.940 4.940 4.950 4.810 4.950 328,000 1,617,320 4.9309 2.283 2.283 2.288 2.223 2.288 709,692 2.2789 1.44%
2009-05-04 0 4.870 4.860 4.900 4.800 4.940 509,000 2,483,950 4.8801 2.251 2.246 2.265 2.218 2.283 1,101,321 2.2554 2.74%
2009-04-30 0 4.740 4.740 4.770 4.600 4.780 364,000 1,719,960 4.7252 2.191 2.191 2.205 2.126 2.209 787,585 2.1838 2.16%
2009-04-29 0 4.640 4.640 4.700 4.600 4.650 195,000 901,440 4.6228 2.144 2.144 2.172 2.126 2.149 421,921 2.1365 1.75%
2009-04-28 0 4.560 4.560 4.630 4.550 4.840 1,041,000 4,897,560 4.7047 2.108 2.108 2.140 2.103 2.237 2,252,407 2.1744 -2.98%
2009-04-27 0 4.700 4.700 4.710 4.700 5.130 1,029,000 4,962,360 4.8225 2.172 2.172 2.177 2.172 2.371 2,226,443 2.2288 1.51%
2009-04-24 0 4.630 4.560 4.630 4.510 4.660 608,000 2,809,196 4.6204 2.140 2.108 2.140 2.084 2.154 1,315,527 2.1354 0.00%
2009-04-23 0 4.630 4.610 4.660 4.520 4.870 678,000 3,133,840 4.6222 2.140 2.131 2.154 2.089 2.251 1,466,986 2.1362 -5.32%
2009-04-22 0 4.890 4.810 4.890 4.610 5.080 739,000 3,596,880 4.8672 2.260 2.223 2.260 2.131 2.348 1,598,971 2.2495 -2.98%
2009-04-21 0 5.040 5.000 5.040 4.930 5.080 527,000 2,630,350 4.9912 2.329 2.311 2.329 2.279 2.348 1,140,268 2.3068 -0.20%
2009-04-20 0 5.050 5.030 5.060 5.000 5.090 1,205,000 6,086,150 5.0507 2.334 2.325 2.339 2.311 2.352 2,607,253 2.3343 -0.98%
2009-04-17 0 5.100 5.060 5.100 4.950 5.150 278,000 1,404,290 5.0514 2.357 2.339 2.357 2.288 2.380 601,507 2.3346 -0.78%
2009-04-16 0 5.140 5.100 5.140 5.050 5.200 238,000 1,214,690 5.1037 2.376 2.357 2.376 2.334 2.403 514,960 2.3588 -0.96%
2009-04-15 0 5.190 5.190 5.240 4.900 5.270 542,000 2,781,550 5.1320 2.399 2.399 2.422 2.265 2.436 1,172,723 2.3719 2.77%
2009-04-14 0 5.050 5.050 5.080 4.750 5.150 509,000 2,506,870 4.9251 2.334 2.334 2.348 2.195 2.380 1,101,321 2.2762 9.78%
2009-04-09 0 4.600 4.600 4.660 4.500 4.690 3,111,000 14,441,390 4.6420 2.126 2.126 2.154 2.080 2.168 6,731,257 2.1454 2.91%
2009-04-08 0 4.470 4.440 4.470 4.300 4.480 1,491,000 6,549,520 4.3927 2.066 2.052 2.066 1.987 2.071 3,226,070 2.0302 -0.45%
2009-04-07 0 4.490 4.480 4.500 4.450 4.500 821,746 3,695,752 4.4974 2.075 2.071 2.080 2.057 2.080 1,778,008 2.0786 -0.22%
2009-04-06 0 4.500 4.500 4.550 4.450 4.500 2,067,000 9,290,170 4.4945 2.080 2.080 2.103 2.057 2.080 4,472,359 2.0772 0.22%
2009-04-03 0 4.490 4.450 4.490 4.380 4.600 1,583,700 7,088,254 4.4758 2.075 2.057 2.075 2.024 2.126 3,426,645 2.0686 -0.88%
2009-04-02 0 4.530 4.530 4.540 4.300 4.540 2,443,000 10,963,970 4.4879 2.094 2.094 2.098 1.987 2.098 5,285,908 2.0742 5.35%
2009-04-01 0 4.300 4.300 4.340 4.080 4.340 3,117,000 12,990,020 4.1675 1.987 1.987 2.006 1.886 2.006 6,744,239 1.9261 -2.27%
2009-03-31 0 4.400 4.410 4.490 4.260 4.650 1,014,000 4,514,530 4.4522 2.034 2.038 2.075 1.969 2.149 2,193,987 2.0577 -4.35%
2009-03-30 0 4.600 4.510 4.600 4.500 4.640 97,000 443,010 4.5671 2.126 2.084 2.126 2.080 2.144 209,878 2.1108 2.91%
2009-03-27 0 4.470 4.430 4.470 4.420 4.500 459,000 2,046,670 4.4590 2.066 2.047 2.066 2.043 2.080 993,136 2.0608 2.05%
2009-03-26 0 4.380 4.380 4.410 4.300 4.470 856,000 3,769,680 4.4038 2.024 2.024 2.038 1.987 2.066 1,852,123 2.0353 0.23%
2009-03-25 0 4.370 4.360 4.370 4.250 4.620 2,302,000 10,075,140 4.3767 2.020 2.015 2.020 1.964 2.135 4,980,827 2.0228 -6.82%
2009-03-24 0 4.690 4.630 4.690 4.690 4.870 411,000 1,950,110 4.7448 2.168 2.140 2.168 2.168 2.251 889,279 2.1929 -1.26%
2009-03-23 0 4.750 4.730 4.780 4.750 4.780 27,000 128,440 4.7570 2.195 2.186 2.209 2.195 2.209 58,420 2.1986 0.21%
2009-03-20 0 4.740 4.700 4.740 4.700 4.870 351,000 1,658,670 4.7256 2.191 2.172 2.191 2.172 2.251 759,457 2.1840 0.21%
2009-03-19 0 4.730 4.730 4.780 4.600 4.850 87,000 407,920 4.6887 2.186 2.186 2.209 2.126 2.242 188,242 2.1670 -1.05%
2009-03-18 0 4.780 4.590 4.780 4.740 4.800 540,000 2,575,900 4.7702 2.209 2.121 2.209 2.191 2.218 1,168,396 2.2046 0.63%
2009-03-17 0 4.750 4.700 4.760 4.700 4.840 175,000 829,980 4.7427 2.195 2.172 2.200 2.172 2.237 378,647 2.1920 -0.42%
2009-03-16 0 4.770 4.770 4.910 4.680 4.770 709,000 3,334,970 4.7038 2.205 2.205 2.269 2.163 2.205 1,534,060 2.1739 -0.21%
2009-03-13 0 4.780 4.700 4.780 4.700 4.860 882,000 4,159,190 4.7156 2.209 2.172 2.209 2.172 2.246 1,908,380 2.1794 0.00%
2009-03-12 0 4.780 4.780 4.800 4.700 4.860 349,500 1,652,580 4.7284 2.209 2.209 2.218 2.172 2.246 756,212 2.1853 1.70%
2009-03-11 0 4.700 4.700 4.720 4.530 4.730 876,000 4,105,990 4.6872 2.172 2.172 2.181 2.094 2.186 1,895,397 2.1663 4.44%
2009-03-10 0 4.500 4.480 4.540 4.450 4.500 325,000 1,456,940 4.4829 2.080 2.071 2.098 2.057 2.080 703,201 2.0719 1.12%
2009-03-09 0 4.450 4.420 4.460 4.400 4.450 267,000 1,182,240 4.4279 2.057 2.043 2.061 2.034 2.057 577,707 2.0464 -0.45%
2009-03-06 0 4.470 4.440 4.540 4.350 4.470 416,000 1,849,050 4.4448 2.066 2.052 2.098 2.010 2.066 900,097 2.0543 0.00%
2009-03-05 0 4.470 4.420 4.470 4.350 4.480 2,463,000 10,863,100 4.4105 2.066 2.043 2.066 2.010 2.071 5,329,182 2.0384 1.82%
2009-03-04 0 4.390 4.390 4.500 4.310 4.390 677,137 2,972,062 4.3892 2.029 2.029 2.080 1.992 2.029 1,465,118 2.0285 0.23%
2009-03-03 0 4.380 4.370 4.380 4.370 4.390 342,000 1,499,800 4.3854 2.024 2.020 2.024 2.020 2.029 739,984 2.0268 -0.45%
2009-03-02 0 4.400 4.390 4.400 4.400 4.400 773,983 3,404,661 4.3989 2.034 2.029 2.034 2.034 2.034 1,674,664 2.0330 0.23%
2009-02-27 0 4.390 4.360 4.390 4.340 4.400 535,000 2,350,220 4.3929 2.029 2.015 2.029 2.006 2.034 1,157,577 2.0303 0.92%
2009-02-26 0 4.350 4.330 4.400 4.350 4.400 87,000 381,600 4.3862 2.010 2.001 2.034 2.010 2.034 188,242 2.0272 0.23%
2009-02-25 0 4.340 4.340 4.390 4.330 4.450 159,000 695,010 4.3711 2.006 2.006 2.029 2.001 2.057 344,028 2.0202 -1.81%
2009-02-24 0 4.420 4.310 4.420 4.300 4.470 34,000 151,170 4.4462 2.043 1.992 2.043 1.987 2.066 73,566 2.0549 -1.12%
2009-02-23 0 4.470 4.400 4.470 4.470 4.480 31,000 138,580 4.4703 2.066 2.034 2.066 2.066 2.071 67,075 2.0661 0.00%
2009-02-20 0 4.470 4.470 4.500 4.470 4.560 184,000 836,100 4.5440 2.066 2.066 2.080 2.066 2.108 398,120 2.1001 -0.67%
2009-02-19 0 4.500 4.500 4.600 4.500 4.740 39,000 179,680 4.6072 2.080 2.080 2.126 2.080 2.191 84,384 2.1293 -0.88%
2009-02-18 0 4.540 4.490 4.540 4.410 4.580 618,000 2,803,610 4.5366 2.098 2.075 2.098 2.038 2.117 1,337,164 2.0967 -0.22%
2009-02-17 0 4.550 4.500 4.700 4.500 4.550 15,000 67,600 4.5067 2.103 2.080 2.172 2.080 2.103 32,455 2.0829 0.00%
2009-02-16 0 4.550 4.550 4.700 4.500 4.550 17,000 76,950 4.5265 2.103 2.103 2.172 2.080 2.103 36,783 2.0920 -1.09%
2009-02-13 0 4.600 4.550 4.670 4.480 4.600 80,000 364,350 4.5544 2.126 2.103 2.158 2.071 2.126 173,096 2.1049 2.68%
2009-02-12 0 4.480 4.480 4.500 4.480 4.500 40,000 179,580 4.4895 2.071 2.071 2.080 2.071 2.080 86,548 2.0749 1.13%
2009-02-11 0 4.430 4.420 4.490 4.400 4.600 75,000 336,700 4.4893 2.047 2.043 2.075 2.034 2.126 162,277 2.0748 -0.45%
2009-02-10 0 4.450 4.410 4.500 4.420 4.450 52,000 230,660 4.4358 2.057 2.038 2.080 2.043 2.057 112,512 2.0501 0.45%
2009-02-09 0 4.430 4.430 4.690 4.410 4.500 62,000 274,610 4.4292 2.047 2.047 2.168 2.038 2.080 134,149 2.0471 -2.85%
2009-02-06 0 4.560 4.430 4.560 4.550 4.570 20,000 91,360 4.5680 2.108 2.047 2.108 2.103 2.112 43,274 2.1112 -0.22%
2009-02-05 0 4.570 4.400 4.570 4.390 4.730 37,000 171,030 4.6224 2.112 2.034 2.112 2.029 2.186 80,057 2.1364 -3.59%
2009-02-04 0 4.740 4.420 4.740 4.400 4.750 463,000 2,056,240 4.4411 2.191 2.043 2.191 2.034 2.195 1,001,791 2.0526 7.73%
2009-02-03 0 4.400 4.320 4.400 4.320 4.400 56,000 245,840 4.3900 2.034 1.997 2.034 1.997 2.034 121,167 2.0289 0.46%
2009-02-02 0 4.380 4.300 4.380 4.370 4.400 7,000 30,680 4.3829 2.024 1.987 2.024 2.020 2.034 15,146 2.0256 0.00%
2009-01-30 0 4.380 4.380 4.390 4.370 4.400 552,000 2,418,760 4.3818 2.024 2.024 2.029 2.020 2.034 1,194,360 2.0252 -0.45%
2009-01-29 0 4.400 4.290 4.400 4.350 4.760 209,000 953,630 4.5628 2.034 1.983 2.034 2.010 2.200 452,212 2.1088 -7.17%
2009-01-23 0 4.740 4.700 4.740 4.750 4.790 96,000 453,680 4.7258 2.191 2.172 2.191 2.195 2.214 207,715 2.1841 0.42%
2009-01-22 0 4.720 4.700 4.730 4.700 4.720 40,000 188,600 4.7150 2.181 2.172 2.186 2.172 2.181 86,548 2.1791 0.43%
2009-01-21 0 4.700 4.580 4.880 4.700 4.750 23,000 108,420 4.7139 2.172 2.117 2.255 2.172 2.195 49,765 2.1786 -1.05%
2009-01-20 0 4.750 4.700 - 4.750 4.750 6,000 28,300 4.7167 2.195 2.172 - 2.195 2.195 12,982 2.1799 1.06%
2009-01-19 0 4.700 4.700 - - - 0 0 - 2.172 2.172 - - - 0 - 0.64%
2009-01-16 0 4.670 4.650 - 4.550 4.670 30,000 139,280 4.6427 2.158 2.149 - 2.103 2.158 64,911 2.1457 1.52%
2009-01-15 0 4.600 4.550 4.720 4.550 4.600 49,000 225,000 4.5918 2.126 2.103 2.181 2.103 2.126 106,021 2.1222 -0.65%
2009-01-14 0 4.630 4.630 4.670 4.600 4.630 30,000 138,300 4.6100 2.140 2.140 2.158 2.126 2.140 64,911 2.1306 0.65%
2009-01-13 0 4.600 4.590 4.700 4.590 4.600 96,000 441,520 4.5992 2.126 2.121 2.172 2.121 2.126 207,715 2.1256 -0.65%
2009-01-12 0 4.630 4.600 4.710 4.630 4.650 31,000 143,550 4.6306 2.140 2.126 2.177 2.140 2.149 67,075 2.1402 -0.43%
2009-01-09 0 4.650 4.650 4.750 4.650 4.750 66,000 310,650 4.7068 2.149 2.149 2.195 2.149 2.195 142,804 2.1754 -1.27%
2009-01-08 0 4.710 4.710 4.800 4.600 4.800 35,000 165,390 4.7254 2.177 2.177 2.218 2.126 2.218 75,729 2.1840 -1.88%
2009-01-07 0 4.800 4.790 4.850 4.790 4.800 15,000 71,950 4.7967 2.218 2.214 2.242 2.214 2.218 32,455 2.2169 1.91%
2009-01-06 0 4.710 4.610 4.870 4.710 4.850 46,000 218,360 4.7470 2.177 2.131 2.251 2.177 2.242 99,530 2.1939 0.00%
2009-01-05 0 4.710 4.700 4.800 4.600 4.750 92,000 432,700 4.7033 2.177 2.172 2.218 2.126 2.195 199,060 2.1737 2.39%
2009-01-02 0 4.600 4.450 4.650 4.390 4.610 790,000 3,630,500 4.5956 2.126 2.057 2.149 2.029 2.131 1,709,320 2.1239 5.50%
2008-12-31 0 4.360 4.260 4.500 - - 0 0 - 2.015 1.969 2.080 - - 0 - 0.00%
2008-12-30 0 4.360 4.260 4.400 4.320 4.500 18,000 78,730 4.3739 2.015 1.969 2.034 1.997 2.080 38,947 2.0215 -0.46%
2008-12-29 0 4.380 4.380 4.500 4.280 4.450 105,000 453,520 4.3192 2.024 2.024 2.080 1.978 2.057 227,188 1.9962 2.34%
2008-12-24 0 4.280 4.260 4.400 - - 0 0 - 1.978 1.969 2.034 - - 0 - 0.00%
2008-12-23 0 4.280 4.280 4.400 4.280 4.650 56,000 246,560 4.4029 1.978 1.978 2.034 1.978 2.149 121,167 2.0349 -7.16%
2008-12-22 0 4.610 4.550 4.730 4.600 4.700 151,000 702,140 4.6499 2.131 2.103 2.186 2.126 2.172 326,718 2.1491 0.22%
2008-12-19 0 4.600 4.570 4.600 4.480 4.670 553,000 2,524,300 4.5647 2.126 2.112 2.126 2.071 2.158 1,196,524 2.1097 1.10%
2008-12-18 0 4.550 4.550 4.720 4.500 4.600 206,000 932,630 4.5273 2.103 2.103 2.181 2.080 2.126 445,721 2.0924 1.11%
2008-12-17 0 4.500 4.450 4.500 4.450 4.530 116,000 521,550 4.4961 2.080 2.057 2.080 2.057 2.094 250,989 2.0780 4.65%
2008-12-16 0 4.300 4.280 4.450 4.260 4.300 30,000 128,960 4.2987 1.987 1.978 2.057 1.969 1.987 64,911 1.9867 0.94%
2008-12-15 0 4.260 4.260 4.490 4.250 5.500 69,000 311,850 4.5196 1.969 1.969 2.075 1.964 2.542 149,295 2.0888 -4.27%
2008-12-12 0 4.450 4.400 4.450 4.390 4.600 369,000 1,643,060 4.4527 2.057 2.034 2.057 2.029 2.126 798,404 2.0579 -3.05%
2008-12-11 0 4.590 4.500 4.600 4.350 4.600 53,000 236,770 4.4674 2.121 2.080 2.126 2.010 2.126 114,676 2.0647 4.56%
2008-12-10 0 4.390 4.390 4.600 4.330 4.500 218,000 966,970 4.4356 2.029 2.029 2.126 2.001 2.080 471,686 2.0500 1.39%
2008-12-09 0 4.330 4.310 4.400 4.330 4.500 99,000 433,330 4.3771 2.001 1.992 2.034 2.001 2.080 214,206 2.0230 -3.78%
2008-12-08 0 4.500 4.330 4.500 4.300 4.500 53,000 231,640 4.3706 2.080 2.001 2.080 1.987 2.080 114,676 2.0200 3.45%
2008-12-05 0 4.350 4.250 4.350 4.200 4.400 74,000 319,580 4.3186 2.010 1.964 2.010 1.941 2.034 160,113 1.9960 -0.68%
2008-12-04 0 4.380 4.200 4.380 4.200 4.390 21,000 89,790 4.2757 2.024 1.941 2.024 1.941 2.029 45,438 1.9761 6.31%
2008-12-03 0 4.120 4.010 - - - 0 0 - 1.904 1.853 - - - 0 - 0.00%
2008-12-02 0 4.120 4.120 4.190 4.100 4.100 5,000 20,500 4.1000 1.904 1.904 1.937 1.895 1.895 10,818 1.8949 -1.90%
2008-12-01 0 4.200 4.100 - 4.100 4.200 14,000 58,300 4.1643 1.941 1.895 - 1.895 1.941 30,292 1.9246 0.00%
2008-11-28 0 4.200 4.200 4.500 4.110 4.250 23,000 97,110 4.2222 1.941 1.941 2.080 1.900 1.964 49,765 1.9514 -2.55%
2008-11-27 0 4.310 4.150 4.330 4.250 4.350 251,000 1,086,540 4.3288 1.992 1.918 2.001 1.964 2.010 543,088 2.0007 3.86%
2008-11-26 0 4.150 4.100 4.150 4.150 4.350 155,000 660,020 4.2582 1.918 1.895 1.918 1.918 2.010 335,373 1.9680 1.72%
2008-11-25 0 4.080 4.020 4.100 3.900 4.250 69,000 282,460 4.0936 1.886 1.858 1.895 1.802 1.964 149,295 1.8920 5.97%
2008-11-24 0 3.850 3.750 3.850 3.690 3.900 231,000 856,150 3.7063 1.779 1.733 1.779 1.705 1.802 499,814 1.7129 6.06%
2008-11-21 0 3.630 3.630 3.760 3.600 3.600 20,000 72,000 3.6000 1.678 1.678 1.738 1.664 1.664 43,274 1.6638 0.55%
2008-11-20 0 3.610 3.610 3.690 3.500 3.700 72,000 262,710 3.6488 1.668 1.668 1.705 1.618 1.710 155,786 1.6864 -3.73%
2008-11-19 0 3.750 3.700 3.790 3.500 3.750 20,000 74,750 3.7375 1.733 1.710 1.752 1.618 1.733 43,274 1.7274 4.17%
2008-11-18 0 3.600 3.550 3.600 3.550 3.640 397,000 1,400,358 3.5274 1.664 1.641 1.664 1.641 1.682 858,987 1.6302 2.27%
2008-11-17 0 3.520 3.510 3.530 3.400 3.520 220,000 770,540 3.5025 1.627 1.622 1.631 1.571 1.627 476,013 1.6187 0.57%
2008-11-14 0 3.500 3.440 3.500 3.500 3.570 315,000 1,109,570 3.5224 1.618 1.590 1.618 1.618 1.650 681,564 1.6280 0.00%
2008-11-13 0 3.500 3.500 3.620 3.400 3.650 241,000 833,260 3.4575 1.618 1.618 1.673 1.571 1.687 521,451 1.5980 -6.67%
2008-11-12 0 3.750 3.600 3.750 3.740 3.800 100,000 377,380 3.7738 1.733 1.664 1.733 1.729 1.756 216,370 1.7441 3.59%
2008-11-11 0 3.620 3.620 3.780 3.600 3.850 26,000 96,390 3.7073 1.673 1.673 1.747 1.664 1.779 56,256 1.7134 -2.16%
2008-11-10 0 3.700 3.610 3.850 3.700 4.000 240,000 923,480 3.8478 1.710 1.668 1.779 1.710 1.849 519,287 1.7784 -3.90%
2008-11-07 0 3.850 3.860 3.950 3.350 3.900 182,000 649,660 3.5696 1.779 1.784 1.826 1.548 1.802 393,793 1.6498 7.84%
2008-11-06 0 3.570 3.450 3.570 3.400 3.700 150,000 524,780 3.4985 1.650 1.594 1.650 1.571 1.710 324,554 1.6169 8.18%
2008-11-05 0 3.300 3.300 3.550 3.300 3.450 2,440,000 8,253,800 3.3827 1.525 1.525 1.641 1.525 1.594 5,279,417 1.5634 3.45%
2008-11-04 0 3.190 3.160 3.190 3.110 3.250 150,000 478,630 3.1909 1.474 1.460 1.474 1.437 1.502 324,554 1.4747 3.57%
2008-11-03 0 3.080 3.050 3.140 2.970 3.180 5,408,500 16,616,130 3.0722 1.423 1.410 1.451 1.373 1.470 11,702,348 1.4199 6.21%
2008-10-31 0 2.900 2.850 3.090 2.810 3.100 4,121,000 12,189,726 2.9580 1.340 1.317 1.428 1.299 1.433 8,916,590 1.3671 0.69%
2008-10-30 0 2.880 2.850 2.890 2.800 3.050 471,000 1,363,900 2.8958 1.331 1.317 1.336 1.294 1.410 1,019,101 1.3383 -4.00%
2008-10-29 0 3.000 3.000 3.050 3.000 3.340 864,000 2,648,460 3.0653 1.387 1.387 1.410 1.387 1.544 1,869,433 1.4167 -9.09%
2008-10-28 0 3.300 3.000 3.310 3.100 3.500 163,000 544,430 3.3401 1.525 1.387 1.530 1.433 1.618 352,682 1.5437 -6.52%
2008-10-27 0 3.530 3.260 3.490 3.260 4.050 107,000 379,540 3.5471 1.631 1.507 1.613 1.507 1.872 231,515 1.6394 -8.55%
2008-10-24 0 3.860 3.750 3.860 3.860 4.480 130,000 517,140 3.9780 1.784 1.733 1.784 1.784 2.071 281,280 1.8385 -10.02%
2008-10-23 0 4.290 4.250 4.480 4.090 4.500 133,000 586,130 4.4070 1.983 1.964 2.071 1.890 2.080 287,772 2.0368 -6.74%
2008-10-22 0 4.600 - 4.600 4.610 4.800 117,000 551,330 4.7122 2.126 - 2.126 2.131 2.218 253,152 2.1779 -6.88%
2008-10-21 0 4.940 4.850 4.940 - - 0 0 - 2.283 2.242 2.283 - - 0 - -1.20%
2008-10-20 0 5.000 - 5.000 5.000 5.000 58,000 290,000 5.0000 2.311 - 2.311 2.311 2.311 125,494 2.3109 0.40%
2008-10-17 0 4.980 4.210 4.980 4.990 4.990 10,000 49,900 4.9900 2.302 1.946 2.302 2.306 2.306 21,637 2.3062 -0.40%
2008-10-16 0 5.000 4.300 5.000 - - 0 0 - 2.311 1.987 2.311 - - 0 - -1.96%
2008-10-15 0 5.100 4.700 5.100 5.100 5.210 508,000 2,591,420 5.1012 2.357 2.172 2.357 2.357 2.408 1,099,157 2.3576 -2.49%
2008-10-14 0 5.230 4.700 5.230 5.090 5.250 2,179,000 11,300,160 5.1859 2.417 2.172 2.417 2.352 2.426 4,714,693 2.3968 2.55%
2008-10-13 0 5.100 5.100 5.500 4.890 5.100 649,000 3,285,450 5.0623 2.357 2.357 2.542 2.260 2.357 1,404,238 2.3397 3.24%
2008-10-10 0 4.940 4.940 5.000 4.700 5.000 6,500 31,200 4.8000 2.283 2.283 2.311 2.172 2.311 14,064 2.2184 -1.20%
2008-10-09 0 5.000 4.950 5.000 5.000 5.020 60,000 300,400 5.0067 2.311 2.288 2.311 2.311 2.320 129,822 2.3139 0.00%
2008-10-08 0 5.000 4.990 5.050 4.910 5.100 185,000 926,160 5.0063 2.311 2.306 2.334 2.269 2.357 400,284 2.3138 -7.58%
2008-10-06 0 5.410 5.410 5.450 5.410 5.490 143,000 774,870 5.4187 2.500 2.500 2.519 2.500 2.537 309,408 2.5044 -1.64%
2008-10-03 0 5.500 5.410 5.500 - - 0 0 - 2.542 2.500 2.542 - - 0 - 0.00%
2008-10-02 0 5.500 5.450 5.500 5.500 5.600 229,000 1,261,800 5.5100 2.542 2.519 2.542 2.542 2.588 495,486 2.5466 0.00%
2008-09-30 0 5.500 5.500 5.690 5.410 5.690 439,000 2,390,920 5.4463 2.542 2.542 2.630 2.500 2.630 949,862 2.5171 0.00%
2008-09-29 0 5.500 5.500 5.690 5.500 5.510 8,000 44,010 5.5013 2.542 2.542 2.630 2.542 2.547 17,310 2.5425 -1.79%
2008-09-26 0 5.600 5.510 5.680 5.500 5.600 22,000 123,100 5.5955 2.588 2.547 2.625 2.542 2.588 47,601 2.5861 0.00%
2008-09-25 0 5.600 5.500 5.680 5.600 5.600 1,000 5,600 5.6000 2.588 2.542 2.625 2.588 2.588 2,164 2.5882 0.00%
2008-09-24 0 5.600 5.600 5.680 5.500 5.600 516,000 2,847,100 5.5176 2.588 2.588 2.625 2.542 2.588 1,116,467 2.5501 1.82%
2008-09-23 0 5.500 5.490 5.500 5.500 5.750 525,000 2,895,380 5.5150 2.542 2.537 2.542 2.542 2.657 1,135,940 2.5489 -4.35%
2008-09-22 0 5.750 5.510 5.750 5.500 5.800 2,000 11,300 5.6500 2.657 2.547 2.657 2.542 2.681 4,327 2.6113 4.55%
2008-09-19 0 5.500 5.500 5.550 5.490 5.550 506,000 2,785,360 5.5047 2.542 2.542 2.565 2.537 2.565 1,094,830 2.5441 0.00%
2008-09-18 0 5.500 5.310 5.500 5.310 5.500 77,000 413,380 5.3686 2.542 2.454 2.542 2.454 2.542 166,605 2.4812 0.00%
2008-09-17 0 5.500 5.500 5.510 5.430 5.500 266,000 1,462,790 5.4992 2.542 2.542 2.547 2.510 2.542 575,543 2.5416 -1.61%
2008-09-16 0 5.590 5.500 5.590 4.850 5.600 154,000 857,290 5.5668 2.584 2.542 2.584 2.242 2.588 333,209 2.5728 -0.18%
2008-09-12 0 5.600 5.560 5.600 5.570 5.800 204,000 1,154,460 5.6591 2.588 2.570 2.588 2.574 2.681 441,394 2.6155 -2.13%
2008-09-11 0 5.870 5.870 5.900 5.870 5.900 12,000 70,470 5.8725 2.645 2.645 2.658 2.645 2.658 26,635 2.6457 -0.51%
2008-09-10 0 5.900 5.830 6.000 5.900 5.900 2,000 11,800 5.9000 2.658 2.627 2.703 2.658 2.658 4,439 2.6581 0.00%
2008-09-09 0 5.900 5.800 5.900 5.700 5.900 101,000 594,410 5.8852 2.658 2.613 2.658 2.568 2.658 224,182 2.6515 1.72%
2008-09-08 0 5.800 5.800 5.900 5.800 5.800 14,000 81,200 5.8000 2.613 2.613 2.658 2.613 2.613 31,075 2.6131 0.00%
2008-09-05 0 5.800 5.610 5.800 5.900 5.900 7,000 41,300 5.9000 2.613 2.527 2.613 2.658 2.658 15,537 2.6581 -0.85%
2008-09-04 0 5.850 5.850 5.900 5.800 5.830 50,000 290,850 5.8170 2.636 2.636 2.658 2.613 2.627 110,981 2.6207 0.86%
2008-09-03 0 5.800 5.750 5.800 5.600 5.810 174,000 1,001,470 5.7556 2.613 2.591 2.613 2.523 2.618 386,214 2.5930 0.00%
2008-09-02 0 5.800 5.600 5.800 5.560 5.800 9,000 51,000 5.6667 2.613 2.523 2.613 2.505 2.613 19,977 2.5530 3.39%
2008-09-01 0 5.610 5.600 5.800 5.560 5.800 126,000 719,610 5.7112 2.527 2.523 2.613 2.505 2.613 279,672 2.5730 0.18%
2008-08-29 0 5.600 5.600 5.800 5.600 5.610 2,000 11,210 5.6050 2.523 2.523 2.613 2.523 2.527 4,439 2.5252 0.00%
2008-08-28 0 5.600 5.580 5.780 5.570 5.620 130,000 727,950 5.5996 2.523 2.514 2.604 2.509 2.532 288,551 2.5228 -0.18%
2008-08-27 0 5.610 5.600 5.610 5.510 5.620 72,000 401,260 5.5731 2.527 2.523 2.527 2.482 2.532 159,813 2.5108 0.00%
2008-08-26 0 5.610 5.610 5.800 5.570 5.800 31,000 175,150 5.6500 2.527 2.527 2.613 2.509 2.613 68,808 2.5455 -2.60%
2008-08-25 0 5.760 5.760 5.800 5.700 5.810 192,000 1,107,310 5.7672 2.595 2.595 2.613 2.568 2.618 426,167 2.5983 -0.69%
2008-08-21 0 5.800 5.700 5.800 5.510 5.800 57,000 323,900 5.6825 2.613 2.568 2.613 2.482 2.613 126,518 2.5601 5.45%
2008-08-20 0 5.500 5.500 5.550 5.500 5.550 354,800 1,951,394 5.5000 2.478 2.478 2.500 2.478 2.500 787,522 2.4779 -0.90%
2008-08-19 0 5.550 5.550 5.700 5.550 5.550 5,000 27,750 5.5500 2.500 2.500 2.568 2.500 2.500 11,098 2.5004 -0.89%
2008-08-18 0 5.600 5.560 5.700 5.600 5.700 21,000 118,340 5.6352 2.523 2.505 2.568 2.523 2.568 46,612 2.5388 0.00%
2008-08-15 0 5.600 5.550 5.680 5.600 5.690 107,000 602,590 5.6317 2.523 2.500 2.559 2.523 2.564 237,499 2.5372 -1.41%
2008-08-14 0 5.680 5.600 5.740 5.680 5.680 10,000 56,800 5.6800 2.559 2.523 2.586 2.559 2.559 22,196 2.5590 0.00%
2008-08-13 0 5.680 5.600 5.790 5.550 5.790 38,000 214,980 5.6574 2.559 2.523 2.609 2.500 2.609 84,346 2.5488 0.71%
2008-08-12 0 5.640 5.600 5.640 5.640 5.640 4,000 22,560 5.6400 2.541 2.523 2.541 2.541 2.541 8,878 2.5410 1.62%
2008-08-11 0 5.550 5.540 5.690 5.540 5.550 120,000 665,890 5.5491 2.500 2.496 2.564 2.496 2.500 266,355 2.5000 -0.72%
2008-08-08 0 5.590 5.590 5.800 5.570 5.600 60,000 335,700 5.5950 2.518 2.518 2.613 2.509 2.523 133,177 2.5207 -0.53%
2008-08-07 0 5.620 5.620 5.640 5.600 5.650 84,000 470,950 5.6065 2.532 2.532 2.541 2.523 2.545 186,448 2.5259 0.36%
2008-08-05 0 5.600 5.600 5.700 5.600 5.700 56,000 314,850 5.6223 2.523 2.523 2.568 2.523 2.568 124,299 2.5330 -0.36%
2008-08-04 0 5.620 5.600 5.790 - - 0 0 - 2.532 2.523 2.609 - - 0 - 0.00%
2008-08-01 0 5.620 5.600 5.640 5.620 5.690 18,000 101,610 5.6450 2.532 2.523 2.541 2.532 2.564 39,953 2.5432 -1.23%
2008-07-31 0 5.690 5.620 5.690 5.700 5.700 9,000 51,300 5.7000 2.564 2.532 2.564 2.568 2.568 19,977 2.5680 -0.18%
2008-07-30 0 5.700 5.600 5.700 5.700 5.750 197,000 1,123,100 5.7010 2.568 2.523 2.568 2.568 2.591 437,265 2.5685 0.00%
2008-07-29 0 5.700 5.600 5.700 5.700 5.700 587,000 3,344,400 5.6974 2.568 2.523 2.568 2.568 2.568 1,302,918 2.5669 1.79%
2008-07-28 0 5.600 5.600 5.650 5.600 5.610 144,000 806,530 5.6009 2.523 2.523 2.545 2.523 2.527 319,625 2.5234 -1.75%
2008-07-25 0 5.700 5.600 5.800 5.700 5.700 13,000 74,100 5.7000 2.568 2.523 2.613 2.568 2.568 28,855 2.5680 -1.72%
2008-07-24 0 5.800 5.600 5.800 5.800 5.800 2,000 11,600 5.8000 2.613 2.523 2.613 2.613 2.613 4,439 2.6131 1.75%
2008-07-23 0 5.700 5.600 5.800 5.700 5.740 5,000 28,660 5.7320 2.568 2.523 2.613 2.568 2.586 11,098 2.5824 0.88%
2008-07-22 0 5.650 5.650 5.700 5.650 5.700 110,000 626,310 5.6937 2.545 2.545 2.568 2.545 2.568 244,158 2.5652 -0.88%
2008-07-21 0 5.700 5.650 5.700 5.650 5.700 22,000 125,210 5.6914 2.568 2.545 2.568 2.545 2.568 48,832 2.5641 0.00%
2008-07-18 0 5.700 5.500 5.700 5.700 5.800 51,000 290,800 5.7020 2.568 2.478 2.568 2.568 2.613 113,201 2.5689 -1.72%
2008-07-17 0 5.800 5.750 5.900 5.750 5.800 105,000 608,750 5.7976 2.613 2.591 2.658 2.591 2.613 233,060 2.6120 0.00%
2008-07-16 0 5.800 5.700 5.900 5.600 5.800 24,000 137,580 5.7325 2.613 2.568 2.658 2.523 2.613 53,271 2.5826 3.57%
2008-07-15 0 5.600 5.600 5.890 5.600 5.890 2,000 11,490 5.7450 2.523 2.523 2.654 2.523 2.654 4,439 2.5883 -4.27%
2008-07-14 0 5.850 5.700 5.900 5.850 5.850 119,000 691,360 5.8097 2.636 2.568 2.658 2.636 2.636 264,135 2.6175 0.00%
2008-07-11 0 5.850 5.500 5.890 5.850 5.900 1,328,000 7,834,410 5.8994 2.636 2.478 2.654 2.636 2.658 2,947,657 2.6578 -0.68%
2008-07-10 0 5.890 5.520 5.890 5.880 6.000 82,000 483,640 5.8980 2.654 2.487 2.654 2.649 2.703 182,009 2.6572 -0.17%
2008-07-09 0 5.900 5.650 5.990 5.750 5.900 4,000 23,450 5.8625 2.658 2.545 2.699 2.591 2.658 8,878 2.6412 2.61%
2008-07-08 0 5.750 5.500 5.990 5.750 6.000 38,000 225,830 5.9429 2.591 2.478 2.699 2.591 2.703 84,346 2.6774 -2.54%
2008-07-07 0 5.900 5.500 5.900 5.900 5.900 4,000 23,600 5.9000 2.658 2.478 2.658 2.658 2.658 8,878 2.6581 2.61%
2008-07-04 0 5.750 5.510 5.900 - - 0 0 - 2.591 2.482 2.658 - - 0 - 0.00%
2008-07-03 0 5.750 5.500 6.000 5.750 5.750 5,000 28,750 5.7500 2.591 2.478 2.703 2.591 2.591 11,098 2.5905 -1.88%
2008-07-02 0 5.860 5.860 5.920 5.860 5.860 6,000 35,160 5.8600 2.640 2.640 2.667 2.640 2.640 13,318 2.6401 0.86%
2008-06-30 0 5.810 5.810 5.990 - - 0 0 - 2.618 2.618 2.699 - - 0 - 0.17%
2008-06-27 0 5.800 5.800 6.000 5.730 5.750 29,000 166,510 5.7417 2.613 2.613 2.703 2.582 2.591 64,369 2.5868 -1.69%
2008-06-26 0 5.900 5.870 5.900 5.900 5.900 1,091,000 6,437,620 5.9007 2.658 2.645 2.658 2.658 2.658 2,421,606 2.6584 0.00%
2008-06-25 0 5.900 5.900 6.000 5.900 5.900 1,000 5,900 5.9000 2.658 2.658 2.703 2.658 2.658 2,220 2.6581 0.00%
2008-06-24 0 5.900 5.900 6.000 5.900 5.900 14,526 85,493 5.8855 2.658 2.658 2.703 2.658 2.658 32,242 2.6516 0.00%
2008-06-23 0 5.900 5.900 6.000 5.600 6.020 126,000 752,680 5.9737 2.658 2.658 2.703 2.523 2.712 279,672 2.6913 -2.48%
2008-06-20 0 6.050 6.050 6.100 5.920 6.050 31,000 186,050 6.0016 2.726 2.726 2.748 2.667 2.726 68,808 2.7039 0.83%
2008-06-19 0 6.000 6.000 6.020 5.730 6.050 84,000 504,030 6.0004 2.703 2.703 2.712 2.582 2.726 186,448 2.7033 -1.64%
2008-06-18 0 6.100 6.000 6.100 6.060 6.100 35,000 212,580 6.0737 2.748 2.703 2.748 2.730 2.748 77,687 2.7364 0.66%
2008-06-17 0 6.060 6.000 6.060 6.050 6.100 49,000 297,170 6.0647 2.730 2.703 2.730 2.726 2.748 108,761 2.7323 -1.46%
2008-06-16 0 6.150 6.150 6.190 6.150 6.190 413,000 2,540,590 6.1515 2.771 2.771 2.789 2.771 2.789 916,703 2.7714 -0.65%
2008-06-13 0 6.190 6.150 6.190 6.150 6.190 67,000 413,940 6.1782 2.789 2.771 2.789 2.771 2.789 148,715 2.7835 0.00%
2008-06-12 0 6.190 6.110 6.190 6.140 6.250 195,000 1,205,070 6.1798 2.789 2.753 2.789 2.766 2.816 432,826 2.7842 1.81%
2008-06-11 0 6.080 6.080 6.240 6.080 6.250 67,000 415,110 6.1957 2.739 2.739 2.811 2.739 2.816 148,715 2.7913 0.50%
2008-06-10 0 6.050 6.050 6.200 6.000 6.200 175,000 1,066,710 6.0955 2.726 2.726 2.793 2.703 2.793 388,434 2.7462 -2.42%
2008-06-06 0 6.200 6.200 6.280 6.150 6.280 45,000 279,180 6.2040 2.793 2.793 2.829 2.771 2.829 99,883 2.7951 0.81%
2008-06-05 0 6.150 6.110 6.150 6.060 6.150 320,000 1,965,290 6.1415 2.771 2.753 2.771 2.730 2.771 710,279 2.7669 -0.49%
2008-06-04 0 6.180 6.060 6.180 6.000 6.250 286,000 1,768,330 6.1830 2.784 2.730 2.784 2.703 2.816 634,812 2.7856 1.98%
2008-06-03 0 6.060 6.000 6.090 6.060 6.300 99,000 620,000 6.2626 2.730 2.703 2.744 2.730 2.838 219,742 2.8215 -0.98%
2008-06-02 0 6.120 5.840 6.220 5.980 6.120 16,000 96,820 6.0513 2.757 2.631 2.802 2.694 2.757 35,514 2.7263 5.52%
2008-05-30 0 5.800 5.800 6.050 5.710 5.910 17,000 99,480 5.8518 2.613 2.613 2.726 2.573 2.663 37,734 2.6364 -1.53%
2008-05-29 0 5.890 5.890 6.130 5.600 6.000 26,000 148,000 5.6923 2.654 2.654 2.762 2.523 2.703 57,710 2.5645 -5.00%
2008-05-28 0 6.200 6.100 6.280 6.100 6.300 261,000 1,618,860 6.2025 2.793 2.748 2.829 2.748 2.838 579,321 2.7944 0.00%
2008-05-27 0 6.200 6.200 6.250 6.200 6.250 28,000 173,650 6.2018 2.793 2.793 2.816 2.793 2.816 62,149 2.7941 0.00%
2008-05-26 0 6.200 6.160 6.200 6.000 6.800 53,000 333,800 6.2981 2.793 2.775 2.793 2.703 3.064 117,640 2.8375 -10.66%
2008-05-23 0 6.940 6.800 6.940 5.850 7.300 431,000 2,865,660 6.6489 3.127 3.064 3.127 2.636 3.289 956,657 2.9955 21.54%
2008-05-22 0 5.710 5.710 5.800 5.600 5.800 258,000 1,453,610 5.6341 2.573 2.573 2.613 2.523 2.613 572,662 2.5383 1.78%
2008-05-21 0 5.610 5.550 5.700 5.400 5.990 381,000 2,160,870 5.6716 2.527 2.500 2.568 2.433 2.699 845,676 2.5552 6.05%
2008-05-20 0 5.290 5.290 5.340 5.250 5.350 1,425,000 7,547,660 5.2966 2.383 2.383 2.406 2.365 2.410 3,162,960 2.3863 1.34%
2008-05-19 0 5.220 5.220 5.290 5.200 5.350 311,000 1,633,400 5.2521 2.352 2.352 2.383 2.343 2.410 690,302 2.3662 0.77%
2008-05-16 0 5.180 5.180 5.200 5.120 5.250 328,000 1,705,900 5.2009 2.334 2.334 2.343 2.307 2.365 728,036 2.3432 0.00%
2008-05-15 0 5.180 5.120 5.180 5.120 5.220 194,000 1,007,250 5.1920 2.334 2.307 2.334 2.307 2.352 430,606 2.3391 -0.19%
2008-05-14 0 5.190 5.190 5.230 5.150 5.250 153,000 794,030 5.1897 2.338 2.338 2.356 2.320 2.365 339,602 2.3381 1.57%
2008-05-13 0 5.110 5.110 5.150 5.100 5.150 209,000 1,070,640 5.1227 2.302 2.302 2.320 2.298 2.320 463,901 2.3079 0.00%
2008-05-09 0 5.110 5.040 5.120 5.100 5.160 99,000 507,800 5.1293 2.302 2.271 2.307 2.298 2.325 219,742 2.3109 -0.78%
2008-05-08 0 5.150 5.090 5.150 5.150 5.150 118,000 607,700 5.1500 2.320 2.293 2.320 2.320 2.320 261,915 2.3202 -0.19%
2008-05-07 0 5.160 5.150 5.160 5.150 5.220 1,059,000 5,511,179 5.2041 2.325 2.320 2.325 2.320 2.352 2,350,579 2.3446 -0.39%
2008-05-06 0 5.180 5.180 5.240 5.160 5.280 324,000 1,700,700 5.2491 2.334 2.334 2.361 2.325 2.379 719,157 2.3649 -1.89%
2008-05-05 0 5.280 5.280 - 5.240 5.280 210,600 1,107,400 5.2583 2.379 2.379 - 2.361 2.379 467,452 2.3690 -0.19%
2008-05-02 0 5.290 5.290 - 5.160 5.350 149,000 786,770 5.2803 2.383 2.383 - 2.325 2.410 330,724 2.3789 2.12%
2008-04-30 0 5.180 5.160 5.200 5.120 5.260 286,000 1,490,740 5.2124 2.334 2.325 2.343 2.307 2.370 634,812 2.3483 1.57%
2008-04-29 0 5.100 5.100 5.140 5.080 5.160 94,000 481,630 5.1237 2.298 2.298 2.316 2.289 2.325 208,644 2.3084 0.00%
2008-04-28 0 5.100 5.100 5.150 5.100 5.210 122,000 628,530 5.1519 2.298 2.298 2.320 2.298 2.347 270,794 2.3211 -1.92%
2008-04-25 0 5.200 5.200 5.240 5.160 5.260 123,000 641,110 5.2123 2.343 2.343 2.361 2.325 2.370 273,013 2.3483 -0.95%
2008-04-24 0 5.250 5.250 5.260 5.230 5.300 593,000 3,116,700 5.2558 2.365 2.365 2.370 2.356 2.388 1,316,235 2.3679 0.00%
2008-04-23 0 5.250 5.210 5.250 5.190 5.300 472,000 2,476,530 5.2469 2.365 2.347 2.365 2.338 2.388 1,047,661 2.3639 1.94%
2008-04-22 0 5.150 5.150 5.300 5.150 5.300 521,000 2,707,430 5.1966 2.320 2.320 2.388 2.320 2.388 1,156,423 2.3412 3.00%
2008-04-21 0 5.000 4.980 5.000 5.000 5.100 87,000 440,410 5.0622 2.253 2.244 2.253 2.253 2.298 193,107 2.2807 -1.96%
2008-04-18 0 5.100 5.060 5.100 5.070 5.160 260,000 1,337,040 5.1425 2.298 2.280 2.298 2.284 2.325 577,101 2.3168 -1.92%
2008-04-17 0 5.200 5.090 5.190 5.000 5.250 137,000 702,480 5.1276 2.343 2.293 2.338 2.253 2.365 304,088 2.3101 5.04%
2008-04-16 0 5.250 5.250 5.300 5.230 5.300 132,000 696,900 5.2795 2.230 2.230 2.251 2.222 2.251 310,728 2.2428 -0.38%
2008-04-15 0 5.270 5.270 5.300 5.260 5.300 66,000 348,470 5.2798 2.239 2.239 2.251 2.234 2.251 155,364 2.2429 0.38%
2008-04-14 0 5.250 5.250 5.290 5.200 5.280 147,000 772,080 5.2522 2.230 2.230 2.247 2.209 2.243 346,038 2.2312 -0.94%
2008-04-11 0 5.300 5.300 5.370 5.260 5.420 380,000 2,042,010 5.3737 2.251 2.251 2.281 2.234 2.302 894,520 2.2828 0.76%
2008-04-10 0 5.260 5.260 5.420 5.250 5.420 474,000 2,554,460 5.3892 2.234 2.234 2.302 2.230 2.302 1,115,796 2.2894 -1.68%
2008-04-09 0 5.350 5.350 5.420 5.230 5.350 112,000 593,010 5.2947 2.273 2.273 2.302 2.222 2.273 263,648 2.2492 -0.93%
2008-04-08 0 5.400 5.280 5.400 - - 0 0 - 2.294 2.243 2.294 - - 0 - -0.18%
2008-04-07 0 5.410 5.350 5.420 5.250 5.420 191,000 1,029,010 5.3875 2.298 2.273 2.302 2.230 2.302 449,614 2.2887 0.00%
2008-04-03 0 5.410 5.320 5.420 5.260 5.410 115,000 615,340 5.3508 2.298 2.260 2.302 2.234 2.298 270,710 2.2731 1.50%
2008-04-02 0 5.330 5.330 5.340 5.250 5.420 171,000 913,040 5.3394 2.264 2.264 2.268 2.230 2.302 402,534 2.2682 1.14%
2008-04-01 0 5.270 5.270 5.380 5.270 5.380 15,000 80,590 5.3727 2.239 2.239 2.285 2.239 2.285 35,310 2.2824 -2.95%
2008-03-31 0 5.430 5.330 5.430 5.000 5.450 385,000 1,988,460 5.1648 2.307 2.264 2.307 2.124 2.315 906,290 2.1941 4.22%
2008-03-28 0 5.210 5.210 5.330 5.150 5.320 883,000 4,594,140 5.2029 2.213 2.213 2.264 2.188 2.260 2,078,583 2.2102 1.96%
2008-03-27 0 5.110 5.100 5.160 5.000 5.250 158,000 811,380 5.1353 2.171 2.167 2.192 2.124 2.230 371,932 2.1815 1.59%
2008-03-26 0 5.030 5.020 5.120 5.000 5.200 126,000 641,700 5.0929 2.137 2.133 2.175 2.124 2.209 296,604 2.1635 3.71%
2008-03-25 0 4.850 4.850 4.900 4.850 4.990 48,000 234,560 4.8867 2.060 2.060 2.082 2.060 2.120 112,992 2.0759 0.83%
2008-03-20 0 4.810 4.800 4.810 4.810 4.810 2,000 9,620 4.8100 2.043 2.039 2.043 2.043 2.043 4,708 2.0433 -0.82%
2008-03-19 0 4.850 4.850 4.960 4.850 5.100 21,000 105,100 5.0048 2.060 2.060 2.107 2.060 2.167 49,434 2.1261 -0.41%
2008-03-18 0 4.870 4.850 4.870 4.850 4.870 374,000 1,814,620 4.8519 2.069 2.060 2.069 2.060 2.069 880,396 2.0611 0.41%
2008-03-17 0 4.850 4.850 5.350 4.750 4.750 6,000 28,500 4.7500 2.060 2.060 2.273 2.018 2.018 14,124 2.0178 -5.46%
2008-03-14 0 5.130 4.850 5.130 5.000 5.190 22,000 112,280 5.1036 2.179 2.060 2.179 2.124 2.205 51,788 2.1681 0.59%
2008-03-13 0 5.100 5.000 5.290 5.100 5.100 16,000 81,600 5.1000 2.167 2.124 2.247 2.167 2.167 37,664 2.1665 0.99%
2008-03-12 0 5.050 5.000 5.050 5.050 5.080 24,000 121,240 5.0517 2.145 2.124 2.145 2.145 2.158 56,496 2.1460 -5.43%
2008-03-11 0 5.340 4.860 5.340 4.780 5.340 84,000 411,600 4.9000 2.268 2.065 2.268 2.031 2.268 197,736 2.0816 4.71%
2008-03-10 0 5.100 5.100 5.270 - - 0 0 - 2.167 2.167 2.239 - - 0 - 3.24%
2008-03-07 0 4.940 4.910 5.050 4.940 5.070 10,000 49,890 4.9890 2.099 2.086 2.145 2.099 2.154 23,540 2.1194 -6.97%
2008-03-06 0 5.310 5.270 5.310 5.230 5.340 37,000 194,990 5.2700 2.256 2.239 2.256 2.222 2.268 87,098 2.2387 5.78%
2008-03-05 0 5.020 5.020 5.310 4.820 5.020 9,000 44,830 4.9811 2.133 2.133 2.256 2.048 2.133 21,186 2.1160 0.20%
2008-03-04 0 5.010 5.010 5.300 5.010 5.290 40,000 204,890 5.1223 2.128 2.128 2.251 2.128 2.247 94,160 2.1760 -2.34%
2008-03-03 0 5.130 4.880 5.000 5.000 5.350 158,000 828,660 5.2447 2.179 2.073 2.124 2.124 2.273 371,932 2.2280 0.59%
2008-02-29 0 5.100 5.010 5.150 5.000 5.150 196,000 999,150 5.0977 2.167 2.128 2.188 2.124 2.188 461,384 2.1655 1.59%
2008-02-28 0 5.020 5.020 5.130 5.000 5.160 118,000 598,370 5.0709 2.133 2.133 2.179 2.124 2.192 277,772 2.1542 1.41%
2008-02-27 0 4.950 4.950 5.000 4.900 4.990 15,635 77,524 4.9584 2.103 2.103 2.124 2.082 2.120 36,805 2.1064 1.85%
2008-02-26 0 4.860 4.850 4.940 4.800 4.940 243,000 1,174,630 4.8339 2.065 2.060 2.099 2.039 2.099 572,022 2.0535 -0.21%
2008-02-25 0 4.870 4.870 4.940 4.860 4.880 487,000 2,371,770 4.8702 2.069 2.069 2.099 2.065 2.073 1,146,398 2.0689 -0.61%
2008-02-22 0 4.900 4.890 5.000 4.900 4.920 68,000 333,280 4.9012 2.082 2.077 2.124 2.082 2.090 160,072 2.0821 0.00%
2008-02-21 0 4.900 4.950 5.000 4.900 5.000 40,000 198,120 4.9530 2.082 2.103 2.124 2.082 2.124 94,160 2.1041 0.20%
2008-02-20 0 4.890 4.890 4.990 4.730 5.030 385,000 1,878,800 4.8800 2.077 2.077 2.120 2.009 2.137 906,290 2.0731 1.66%
2008-02-19 0 4.810 4.810 5.010 4.810 5.050 521,000 2,591,060 4.9732 2.043 2.043 2.128 2.043 2.145 1,226,434 2.1127 -1.43%
2008-02-18 0 4.880 4.880 5.010 4.800 4.940 306,000 1,491,980 4.8758 2.073 2.073 2.128 2.039 2.099 720,324 2.0713 -2.40%
2008-02-15 0 5.000 5.000 5.010 4.850 5.010 254,700 1,258,320 4.9404 2.124 2.124 2.128 2.060 2.128 599,564 2.0987 3.52%
2008-02-14 0 4.830 5.000 5.080 4.820 5.090 315,000 1,561,510 4.9572 2.052 2.124 2.158 2.048 2.162 741,510 2.1059 1.47%
2008-02-13 0 4.760 4.760 4.900 4.760 5.020 57,000 282,330 4.9532 2.022 2.022 2.082 2.022 2.133 134,178 2.1041 1.06%
2008-02-12 0 4.710 4.710 4.890 4.710 5.190 165,500 844,480 5.1026 2.001 2.001 2.077 2.001 2.205 389,587 2.1676 -9.42%
2008-02-11 0 5.200 5.080 5.240 5.200 5.200 11,000 57,200 5.2000 2.209 2.158 2.226 2.209 2.209 25,894 2.2090 -2.26%
2008-02-06 0 5.320 5.150 5.320 - - 0 0 - 2.260 2.188 2.260 - - 0 - -1.12%
2008-02-05 0 5.380 5.300 5.380 5.250 5.400 1,093,000 5,868,570 5.3692 2.285 2.251 2.285 2.230 2.294 2,572,923 2.2809 2.48%
2008-02-04 0 5.250 5.140 5.250 5.250 5.250 14,000 73,500 5.2500 2.230 2.184 2.230 2.230 2.230 32,956 2.2302 -1.69%
2008-02-01 0 5.340 5.250 5.340 - - 0 0 - 2.268 2.230 2.268 - - 0 - 0.00%
2008-01-31 0 5.340 5.000 5.360 5.330 5.480 340,000 1,819,210 5.3506 2.268 2.124 2.277 2.264 2.328 800,360 2.2730 -0.19%
2008-01-30 0 5.350 5.000 5.350 5.300 5.350 214,000 1,143,350 5.3428 2.273 2.124 2.273 2.251 2.273 503,756 2.2696 0.00%
2008-01-29 0 5.350 5.000 5.350 5.340 5.350 34,100 182,390 5.3487 2.273 2.124 2.273 2.268 2.273 80,271 2.2722 1.13%
2008-01-28 0 5.290 5.000 5.290 5.290 5.300 74,000 391,750 5.2939 2.247 2.124 2.247 2.247 2.251 174,196 2.2489 -1.12%
2008-01-25 0 5.350 5.000 5.350 5.350 5.350 59,000 315,650 5.3500 2.273 2.124 2.273 2.273 2.273 138,886 2.2727 -0.74%
2008-01-24 0 5.390 5.200 5.400 5.390 5.400 5,000 26,990 5.3980 2.290 2.209 2.294 2.290 2.294 11,770 2.2931 -0.19%
2008-01-23 0 5.400 5.000 5.400 5.000 5.400 45,000 235,830 5.2407 2.294 2.124 2.294 2.124 2.294 105,930 2.2263 0.00%
2008-01-22 0 5.400 - 5.400 5.400 5.400 10,000 54,000 5.4000 2.294 - 2.294 2.294 2.294 23,540 2.2940 0.00%
2008-01-21 0 5.400 5.270 5.400 5.260 5.550 1,376,000 7,417,490 5.3906 2.294 2.239 2.294 2.234 2.358 3,239,105 2.2900 2.47%
2008-01-18 0 5.270 5.000 5.270 5.270 5.290 20,000 105,740 5.2870 2.239 2.124 2.239 2.239 2.247 47,080 2.2460 -1.50%
2008-01-17 0 5.350 5.250 5.400 5.250 5.350 4,600 24,460 5.3174 2.273 2.230 2.294 2.230 2.273 10,828 2.2589 0.94%
2008-01-16 0 5.300 5.200 5.300 5.200 5.400 2,253,000 11,940,450 5.2998 2.251 2.209 2.251 2.209 2.294 5,303,564 2.2514 0.00%
2008-01-15 0 5.300 5.200 5.340 5.220 5.400 410,000 2,163,320 5.2764 2.251 2.209 2.268 2.218 2.294 965,140 2.2415 0.19%
2008-01-14 0 5.290 5.160 5.290 5.160 5.390 26,000 138,410 5.3235 2.247 2.192 2.247 2.192 2.290 61,204 2.2615 -1.86%
2008-01-11 0 5.390 5.190 5.390 - - 0 0 - 2.290 2.205 2.290 - - 0 - 0.00%
2008-01-10 0 5.390 5.200 5.390 5.200 5.400 8,000 42,370 5.2963 2.290 2.209 2.290 2.209 2.294 18,832 2.2499 -0.19%
2008-01-09 0 5.400 5.210 5.400 5.200 5.400 49,000 259,900 5.3041 2.294 2.213 2.294 2.209 2.294 115,346 2.2532 0.00%
2008-01-08 0 5.400 5.310 5.400 - - 0 0 - 2.294 2.256 2.294 - - 0 - 0.00%
2008-01-07 0 5.400 5.260 5.400 5.400 5.410 29,000 156,690 5.4031 2.294 2.234 2.294 2.294 2.298 68,266 2.2953 -0.18%
2008-01-04 0 5.410 5.410 5.480 5.400 5.500 80,000 435,790 5.4474 2.298 2.298 2.328 2.294 2.336 188,320 2.3141 -0.73%
2008-01-03 0 5.450 5.450 5.550 5.450 5.450 10,000 54,500 5.4500 2.315 2.315 2.358 2.315 2.315 23,540 2.3152 -2.68%
2008-01-02 0 5.600 5.150 5.600 5.600 5.600 10,000 56,000 5.6000 2.379 2.188 2.379 2.379 2.379 23,540 2.3789 -0.88%
2007-12-31 0 5.650 5.310 5.650 5.510 5.650 28,000 156,110 5.5754 2.400 2.256 2.400 2.341 2.400 65,912 2.3685 2.54%
2007-12-28 0 5.510 5.510 5.600 5.400 5.510 56,000 306,030 5.4648 2.341 2.341 2.379 2.294 2.341 131,824 2.3215 2.04%
2007-12-27 0 5.400 - 5.400 5.400 5.400 2,000 10,800 5.4000 2.294 - 2.294 2.294 2.294 4,708 2.2940 0.00%
2007-12-24 0 5.400 5.250 5.400 5.400 5.400 1,000 5,400 5.4000 2.294 2.230 2.294 2.294 2.294 2,354 2.2940 1.89%
2007-12-21 0 5.300 5.300 5.400 5.200 5.370 8,175 42,895 5.2471 2.251 2.251 2.294 2.209 2.281 19,244 2.2290 1.92%
2007-12-20 0 5.200 5.200 5.390 5.200 5.400 73,000 388,910 5.3275 2.209 2.209 2.290 2.209 2.294 171,842 2.2632 -4.41%
2007-12-19 0 5.440 5.440 5.670 5.400 5.420 10,000 54,060 5.4060 2.311 2.311 2.409 2.294 2.302 23,540 2.2965 0.74%
2007-12-18 0 5.400 5.400 5.670 5.250 5.400 12,000 64,410 5.3675 2.294 2.294 2.409 2.230 2.294 28,248 2.2802 0.00%
2007-12-17 0 5.400 5.400 5.500 5.380 5.400 235,000 1,265,260 5.3841 2.294 2.294 2.336 2.285 2.294 553,190 2.2872 -1.10%
2007-12-14 0 5.460 5.400 5.530 5.400 5.460 9,000 48,750 5.4167 2.319 2.294 2.349 2.294 2.319 21,186 2.3010 1.11%
2007-12-13 0 5.400 5.350 5.400 5.400 5.790 41,000 224,800 5.4829 2.294 2.273 2.294 2.294 2.460 96,514 2.3292 -3.40%
2007-12-12 0 5.590 5.590 5.780 5.390 5.590 20,000 109,800 5.4900 2.375 2.375 2.455 2.290 2.375 47,080 2.3322 0.00%
2007-12-11 0 5.590 5.390 5.590 5.360 5.590 22,000 118,970 5.4077 2.375 2.290 2.375 2.277 2.375 51,788 2.2972 3.71%
2007-12-10 0 5.390 5.360 5.400 5.360 5.650 79,000 439,510 5.5634 2.290 2.277 2.294 2.277 2.400 185,966 2.3634 -4.60%
2007-12-07 0 5.650 5.450 5.650 5.510 5.900 277,000 1,566,700 5.6560 2.400 2.315 2.400 2.341 2.506 652,058 2.4027 1.07%
2007-12-06 0 5.590 5.500 5.600 5.430 5.700 164,000 906,590 5.5280 2.375 2.336 2.379 2.307 2.421 386,056 2.3483 2.95%
2007-12-05 0 5.430 5.430 5.580 5.400 5.520 631,000 3,497,780 5.5432 2.307 2.307 2.370 2.294 2.345 1,485,374 2.3548 -1.63%
2007-12-04 0 5.520 5.520 5.700 5.510 5.600 35,000 195,790 5.5940 2.345 2.345 2.421 2.341 2.379 82,390 2.3764 -1.43%
2007-12-03 0 5.600 5.500 5.800 5.400 5.600 61,000 334,630 5.4857 2.379 2.336 2.464 2.294 2.379 143,594 2.3304 0.00%
2007-11-30 0 5.600 5.400 5.600 5.380 5.600 49,000 267,150 5.4520 2.379 2.294 2.379 2.285 2.379 115,346 2.3161 4.28%
2007-11-29 0 5.370 5.360 5.370 5.300 5.400 61,000 327,860 5.3748 2.281 2.277 2.281 2.251 2.294 143,594 2.2832 3.27%
2007-11-28 0 5.200 5.200 5.270 5.200 5.300 27,000 141,580 5.2437 2.209 2.209 2.239 2.209 2.251 63,558 2.2276 -0.19%
2007-11-27 0 5.210 5.210 5.380 5.200 5.360 81,000 424,490 5.2406 2.213 2.213 2.285 2.209 2.277 190,674 2.2263 -5.10%
2007-11-26 0 5.490 5.360 5.490 5.290 5.500 361,450 1,920,870 5.3143 2.332 2.277 2.332 2.247 2.336 850,854 2.2576 3.58%
2007-11-23 0 5.300 5.200 5.300 5.260 5.400 771,000 4,115,690 5.3381 2.251 2.209 2.251 2.234 2.294 1,814,935 2.2677 -0.93%
2007-11-22 0 5.350 5.350 5.360 5.250 5.350 52,000 277,070 5.3283 2.273 2.273 2.277 2.230 2.273 122,408 2.2635 -2.73%
2007-11-21 0 5.500 5.350 5.600 5.250 5.500 1,381,000 7,363,320 5.3319 2.336 2.273 2.379 2.230 2.336 3,250,875 2.2650 4.36%
2007-11-20 0 5.270 5.120 5.280 5.270 5.270 2,000 10,540 5.2700 2.239 2.175 2.243 2.239 2.239 4,708 2.2387 -1.31%
2007-11-19 0 5.340 5.200 5.340 5.210 5.400 114,000 607,310 5.3273 2.268 2.209 2.268 2.213 2.294 268,356 2.2631 0.19%
2007-11-16 0 5.330 5.180 5.330 5.300 5.440 55,000 296,960 5.3993 2.264 2.201 2.264 2.251 2.311 129,470 2.2937 -2.02%
2007-11-15 0 5.440 5.380 5.440 5.380 5.460 56,000 304,870 5.4441 2.311 2.285 2.311 2.285 2.319 131,824 2.3127 -0.37%
2007-11-14 0 5.460 5.490 5.500 5.110 5.600 199,000 1,081,210 5.4332 2.319 2.332 2.336 2.171 2.379 468,446 2.3081 4.00%
2007-11-13 0 5.250 5.220 5.360 5.250 5.400 80,000 430,500 5.3813 2.230 2.218 2.277 2.230 2.294 188,320 2.2860 -2.78%
2007-11-12 0 5.400 5.270 5.400 5.370 5.560 1,872,000 10,288,280 5.4959 2.294 2.239 2.294 2.281 2.362 4,406,689 2.3347 -3.23%
2007-11-09 0 5.580 5.570 5.650 5.570 5.580 2,000 11,150 5.5750 2.370 2.366 2.400 2.366 2.370 4,708 2.3683 0.54%
2007-11-08 0 5.550 5.550 - 5.550 5.700 2,388,000 13,384,538 5.6049 2.358 2.358 - 2.358 2.421 5,621,354 2.3810 -0.89%
2007-11-07 0 5.600 5.600 5.700 5.570 5.680 79,000 442,940 5.6068 2.379 2.379 2.421 2.366 2.413 185,966 2.3818 0.00%
2007-11-06 0 5.600 5.600 5.610 5.560 5.600 57,000 318,530 5.5882 2.379 2.379 2.383 2.362 2.379 134,178 2.3739 0.00%
2007-11-05 0 5.600 5.600 5.640 5.600 5.600 59,000 330,400 5.6000 2.379 2.379 2.396 2.379 2.379 138,886 2.3789 0.00%
2007-11-02 0 5.600 5.600 5.660 5.600 5.600 27,000 151,200 5.6000 2.379 2.379 2.404 2.379 2.379 63,558 2.3789 -1.41%
2007-11-01 0 5.680 5.610 5.680 5.600 5.680 129,000 725,770 5.6261 2.413 2.383 2.413 2.379 2.413 303,666 2.3900 0.18%
2007-10-31 0 5.670 5.670 5.680 5.600 5.700 44,000 249,610 5.6730 2.409 2.409 2.413 2.379 2.421 103,576 2.4099 -0.18%
2007-10-30 0 5.680 5.600 5.680 5.600 5.690 49,000 276,820 5.6494 2.413 2.379 2.413 2.379 2.417 115,346 2.3999 1.25%
2007-10-29 0 5.610 5.610 5.650 5.600 5.680 132,000 741,060 5.6141 2.383 2.383 2.400 2.379 2.413 310,728 2.3849 -0.53%
2007-10-26 0 5.640 5.640 5.700 5.600 5.640 53,000 298,340 5.6291 2.396 2.396 2.421 2.379 2.396 124,762 2.3913 0.53%
2007-10-25 0 5.610 5.610 5.650 5.600 5.650 91,000 511,100 5.6165 2.383 2.383 2.400 2.379 2.400 214,214 2.3859 -1.58%
2007-10-24 0 5.700 5.700 5.800 5.600 5.700 150,000 847,640 5.6509 2.421 2.421 2.464 2.379 2.421 353,100 2.4006 0.88%
2007-10-23 0 5.650 5.650 5.720 5.620 5.650 79,000 446,200 5.6481 2.400 2.400 2.430 2.387 2.400 185,966 2.3994 0.00%
2007-10-22 0 5.650 5.650 5.730 5.620 5.730 79,000 445,070 5.6338 2.400 2.400 2.434 2.387 2.434 185,966 2.3933 -0.35%
2007-10-18 0 5.670 5.660 5.670 5.600 5.780 158,000 896,170 5.6720 2.409 2.404 2.409 2.379 2.455 371,932 2.4095 -1.22%
2007-10-17 0 5.740 5.710 5.740 5.700 5.800 106,000 606,810 5.7246 2.438 2.426 2.438 2.421 2.464 249,524 2.4319 -0.69%
2007-10-16 0 5.780 5.700 5.780 5.690 5.860 101,000 580,120 5.7438 2.455 2.421 2.455 2.417 2.489 237,754 2.4400 0.35%
2007-10-15 0 5.760 5.730 5.740 5.700 5.990 86,000 499,630 5.8097 2.447 2.434 2.438 2.421 2.545 202,444 2.4680 0.70%
2007-10-12 0 5.720 5.710 5.800 5.700 5.800 57,000 327,610 5.7475 2.430 2.426 2.464 2.421 2.464 134,178 2.4416 -3.05%
2007-10-11 0 5.900 5.700 5.900 5.690 5.900 119,000 683,850 5.7466 2.506 2.421 2.506 2.417 2.506 280,126 2.4412 -0.17%
2007-10-10 0 5.910 5.600 5.930 5.480 5.910 465,000 2,597,640 5.5863 2.511 2.379 2.519 2.328 2.511 1,094,610 2.3731 8.04%
2007-10-09 0 5.470 5.410 5.750 5.400 5.500 62,000 338,630 5.4618 2.324 2.298 2.443 2.294 2.336 145,948 2.3202 -0.18%
2007-10-08 0 5.480 5.480 5.500 5.280 5.320 7,000 37,040 5.2914 2.328 2.328 2.336 2.243 2.260 16,478 2.2478 4.38%
2007-10-05 0 5.250 5.250 5.940 - - 0 0 - 2.230 2.230 2.523 - - 0 - 0.96%
2007-10-04 0 5.200 5.200 5.440 5.100 5.680 292,000 1,569,210 5.3740 2.209 2.209 2.311 2.167 2.413 687,368 2.2829 -9.09%
2007-10-03 0 5.720 5.660 5.720 5.590 5.760 253,000 1,441,500 5.6976 2.430 2.404 2.430 2.375 2.447 595,562 2.4204 -1.21%
2007-10-02 0 5.790 5.790 5.800 5.600 5.890 304,000 1,723,560 5.6696 2.460 2.460 2.464 2.379 2.502 715,616 2.4085 3.39%
2007-09-28 0 5.600 5.570 5.700 5.570 5.600 18,000 100,320 5.5733 2.379 2.366 2.421 2.366 2.379 42,372 2.3676 -5.88%
2007-09-27 0 5.950 5.550 5.950 - - 0 0 - 2.528 2.358 2.528 - - 0 - -0.34%
2007-09-25 0 5.970 5.600 5.970 5.600 6.000 215,000 1,221,830 5.6829 2.536 2.379 2.536 2.379 2.549 506,110 2.4142 2.93%
2007-09-24 0 5.800 5.800 5.950 5.750 6.070 158,474 918,914 5.7985 2.464 2.464 2.528 2.443 2.579 373,048 2.4633 -4.45%
2007-09-21 0 6.070 5.810 6.070 5.790 6.120 154,000 895,030 5.8119 2.579 2.468 2.579 2.460 2.600 362,516 2.4689 3.76%
2007-09-20 0 5.850 5.850 6.000 5.840 6.000 117,000 688,240 5.8824 2.485 2.485 2.549 2.481 2.549 275,418 2.4989 -0.68%
2007-09-19 0 5.890 5.890 6.040 5.890 5.900 61,000 359,360 5.8911 2.502 2.502 2.566 2.502 2.506 143,594 2.5026 0.00%
2007-09-18 0 5.890 5.800 5.890 5.990 6.000 2,000 11,990 5.9950 2.502 2.464 2.502 2.545 2.549 4,708 2.5467 -1.83%
2007-09-17 0 6.000 5.960 6.000 5.990 6.100 68,000 408,170 6.0025 2.549 2.532 2.549 2.545 2.591 160,072 2.5499 0.00%
2007-09-14 0 6.000 5.650 6.000 6.080 6.080 1,000 6,080 6.0800 2.549 2.400 2.549 2.583 2.583 2,354 2.5828 0.00%
2007-09-13 0 6.000 5.600 6.000 6.000 6.000 4,000 24,000 6.0000 2.549 2.379 2.549 2.549 2.549 9,416 2.5489 2.04%
2007-09-12 0 5.880 5.840 6.000 5.800 5.900 51,000 298,820 5.8592 2.498 2.481 2.549 2.464 2.506 120,054 2.4890 -0.34%
2007-09-11 0 5.900 5.900 6.100 5.890 5.940 728,000 4,295,730 5.9007 2.506 2.506 2.591 2.502 2.523 1,713,713 2.5067 0.00%
2007-09-10 0 5.900 5.860 5.900 5.690 6.080 855,000 4,930,870 5.7671 2.506 2.489 2.506 2.417 2.583 2,012,671 2.4499 3.69%
2007-09-07 0 5.690 5.560 5.700 5.550 5.700 962,000 5,474,740 5.6910 2.417 2.362 2.421 2.358 2.421 2,264,549 2.4176 2.03%
2007-09-06 0 5.690 5.670 5.750 5.650 5.700 34,000 192,840 5.6718 2.369 2.361 2.394 2.352 2.373 81,659 2.3615 1.61%
2007-09-05 0 5.600 5.540 5.600 5.520 5.600 34,000 189,000 5.5588 2.332 2.307 2.332 2.298 2.332 81,659 2.3145 1.82%
2007-09-04 0 5.500 5.500 5.690 5.400 5.500 49,000 268,420 5.4780 2.290 2.290 2.369 2.248 2.290 117,685 2.2808 4.76%
2007-09-03 0 5.250 5.250 5.870 5.210 5.250 228,000 1,194,400 5.2386 2.186 2.186 2.444 2.169 2.186 547,597 2.1812 1.74%
2007-08-31 0 5.160 5.150 5.160 5.130 5.170 464,000 2,389,140 5.1490 2.148 2.144 2.148 2.136 2.153 1,114,407 2.1439 -0.58%
2007-08-30 0 5.190 5.170 5.200 5.130 5.260 448,000 2,341,650 5.2269 2.161 2.153 2.165 2.136 2.190 1,075,980 2.1763 -0.19%
2007-08-29 0 5.200 5.150 5.300 5.050 5.200 52,000 270,100 5.1942 2.165 2.144 2.207 2.103 2.165 124,890 2.1627 -1.52%
2007-08-28 0 5.280 5.280 5.360 5.280 5.420 48,000 255,200 5.3167 2.198 2.198 2.232 2.198 2.257 115,284 2.2137 -2.58%
2007-08-27 0 5.420 5.420 5.430 5.400 5.450 508,000 2,752,470 5.4182 2.257 2.257 2.261 2.248 2.269 1,220,084 2.2560 0.37%
2007-08-24 0 5.400 5.400 5.600 5.050 5.400 371,000 1,960,850 5.2853 2.248 2.248 2.332 2.103 2.248 891,046 2.2006 1.89%
2007-08-23 0 5.300 5.160 5.300 5.050 5.300 99,000 520,700 5.2596 2.207 2.148 2.207 2.103 2.207 237,772 2.1899 6.00%
2007-08-22 0 5.000 5.000 - 4.990 4.990 10,000 49,900 4.9900 2.082 2.082 - 2.078 2.078 24,017 2.0777 0.00%
2007-08-21 0 5.000 5.000 - 5.000 5.000 21,000 105,000 5.0000 2.082 2.082 - 2.082 2.082 50,437 2.0818 -0.99%
2007-08-20 0 5.050 5.010 5.200 5.010 5.100 53,000 267,170 5.0409 2.103 2.086 2.165 2.086 2.123 127,292 2.0989 3.06%
2007-08-17 0 4.900 3.000 5.000 4.900 5.100 34,000 170,030 5.0009 2.040 1.249 2.082 2.040 2.123 81,659 2.0822 -3.35%
2007-08-16 0 5.070 5.070 5.190 5.050 5.310 58,000 300,330 5.1781 2.111 2.111 2.161 2.103 2.211 139,301 2.1560 -9.46%
2007-08-15 0 5.600 5.600 5.640 5.310 5.700 106,000 595,610 5.6190 2.332 2.332 2.348 2.211 2.373 254,584 2.3395 1.63%
2007-08-14 0 5.510 5.510 - 5.390 5.500 32,000 175,170 5.4741 2.294 2.294 - 2.244 2.290 76,856 2.2792 2.23%
2007-08-13 0 5.390 5.200 5.390 - - 0 0 - 2.244 2.165 2.244 - - 0 - -0.19%
2007-08-10 0 5.400 5.210 5.400 5.150 5.400 47,000 246,550 5.2457 2.248 2.169 2.248 2.144 2.248 112,882 2.1841 3.05%
2007-08-09 0 5.240 5.150 5.240 5.140 5.400 1,667,000 8,609,510 5.1647 2.182 2.144 2.182 2.140 2.248 4,003,701 2.1504 1.75%
2007-08-08 0 5.150 5.120 5.190 5.020 5.270 804,000 4,121,850 5.1267 2.144 2.132 2.161 2.090 2.194 1,930,999 2.1346 -3.56%
2007-08-07 0 5.340 5.120 5.340 5.140 5.400 799,000 4,142,590 5.1847 2.223 2.132 2.223 2.140 2.248 1,918,990 2.1587 3.09%
2007-08-06 0 5.180 5.170 5.210 5.170 5.230 199,000 1,032,010 5.1860 2.157 2.153 2.169 2.153 2.178 477,946 2.1593 -2.63%
2007-08-03 0 5.320 5.320 5.390 5.310 5.400 43,000 230,280 5.3553 2.215 2.215 2.244 2.211 2.248 103,275 2.2298 -1.48%
2007-08-02 0 5.400 5.400 5.490 5.400 5.650 99,000 540,550 5.4601 2.248 2.248 2.286 2.248 2.352 237,772 2.2734 -3.91%
2007-08-01 0 5.620 5.610 5.640 5.550 5.800 743,000 4,209,880 5.6661 2.340 2.336 2.348 2.311 2.415 1,784,493 2.3591 -0.71%
2007-07-31 0 5.660 5.660 5.700 5.310 6.250 603,000 3,391,320 5.6241 2.357 2.357 2.373 2.211 2.602 1,448,249 2.3417 -8.71%
2007-07-30 0 6.200 6.180 6.290 6.130 6.210 1,790,000 11,087,130 6.1939 2.581 2.573 2.619 2.552 2.586 4,299,115 2.5789 0.00%
2007-07-27 0 6.200 6.200 6.250 6.200 6.210 653,000 4,050,000 6.2021 2.581 2.581 2.602 2.581 2.586 1,568,336 2.5824 -1.59%
2007-07-26 0 6.300 6.200 6.300 6.280 6.350 71,000 447,230 6.2990 2.623 2.581 2.623 2.615 2.644 170,524 2.6227 -1.56%
2007-07-25 0 6.400 6.250 6.400 6.360 6.400 117,000 747,500 6.3889 2.665 2.602 2.665 2.648 2.665 281,004 2.6601 0.31%
2007-07-24 0 6.380 6.210 6.380 6.300 6.460 33,000 210,560 6.3806 2.656 2.586 2.656 2.623 2.690 79,257 2.6567 2.90%
2007-07-23 0 6.200 6.200 6.330 6.200 6.250 364,000 2,259,840 6.2084 2.581 2.581 2.636 2.581 2.602 874,233 2.5849 -2.36%
2007-07-20 0 6.350 6.210 6.350 - - 0 0 - 2.644 2.586 2.644 - - 0 - 0.00%
2007-07-19 0 6.350 6.200 6.350 6.200 6.350 112,000 697,820 6.2305 2.644 2.581 2.644 2.581 2.644 268,995 2.5942 2.42%
2007-07-18 0 6.200 6.200 6.250 6.200 6.400 2,183,000 13,548,580 6.2064 2.581 2.581 2.602 2.581 2.665 5,242,999 2.5841 0.00%
2007-07-17 0 6.200 6.200 6.300 6.200 6.310 129,000 809,480 6.2750 2.581 2.581 2.623 2.581 2.627 309,824 2.6127 -2.52%
2007-07-16 0 6.360 6.200 6.360 6.300 6.400 152,000 969,190 6.3763 2.648 2.581 2.648 2.623 2.665 365,064 2.6548 -0.31%
2007-07-13 0 6.380 6.220 6.380 6.200 6.440 110,000 689,120 6.2647 2.656 2.590 2.656 2.581 2.681 264,191 2.6084 2.90%
2007-07-12 0 6.200 6.200 6.350 6.200 6.250 1,670,000 10,394,790 6.2244 2.581 2.581 2.644 2.581 2.602 4,010,906 2.5916 -1.59%
2007-07-11 0 6.300 6.160 6.300 6.300 6.680 2,591,000 16,099,500 6.2136 2.623 2.565 2.623 2.623 2.781 6,222,909 2.5871 1.61%
2007-07-10 0 6.200 6.150 6.200 6.200 6.200 201,000 1,246,200 6.2000 2.581 2.561 2.581 2.581 2.581 482,750 2.5815 0.00%
2007-07-09 0 6.200 6.100 6.200 6.100 6.290 99,000 608,610 6.1476 2.581 2.540 2.581 2.540 2.619 237,772 2.5596 0.81%
2007-07-06 0 6.150 - 6.150 6.100 6.200 1,246,000 7,662,940 6.1500 2.561 - 2.561 2.540 2.581 2,992,568 2.5607 -0.81%
2007-07-05 0 6.200 6.200 6.220 6.180 6.230 473,000 2,940,680 6.2171 2.581 2.581 2.590 2.573 2.594 1,136,023 2.5886 0.00%
2007-07-04 0 6.200 6.200 6.300 6.200 6.200 43,000 266,600 6.2000 2.581 2.581 2.623 2.581 2.581 103,275 2.5815 -2.82%
2007-07-03 0 6.380 6.220 6.380 6.200 6.400 80,000 501,880 6.2735 2.656 2.590 2.656 2.581 2.665 192,139 2.6121 3.40%
2007-06-29 0 6.170 6.170 6.200 6.170 6.400 408,000 2,532,980 6.2083 2.569 2.569 2.581 2.569 2.665 979,910 2.5849 -0.32%
2007-06-28 0 6.190 6.130 6.190 6.100 6.340 483,000 2,988,650 6.1877 2.577 2.552 2.577 2.540 2.640 1,160,040 2.5763 -0.16%
2007-06-27 0 6.200 6.200 6.300 6.100 6.400 155,000 964,570 6.2230 2.581 2.581 2.623 2.540 2.665 372,270 2.5911 -3.13%
2007-06-26 0 6.400 6.200 6.400 6.380 6.400 53,000 338,500 6.3868 2.665 2.581 2.665 2.656 2.665 127,292 2.6592 -0.62%
2007-06-25 0 6.440 6.310 6.440 - - 0 0 - 2.681 2.627 2.681 - - 0 - 0.00%
2007-06-22 0 6.440 6.400 6.440 6.400 6.450 55,000 352,760 6.4138 2.681 2.665 2.681 2.665 2.686 132,096 2.6705 -0.16%
2007-06-21 0 6.450 6.430 6.450 6.430 6.470 219,000 1,412,130 6.4481 2.686 2.677 2.686 2.677 2.694 525,981 2.6848 0.00%
2007-06-20 0 6.450 6.440 6.450 6.430 6.480 434,000 2,802,440 6.4572 2.686 2.681 2.686 2.677 2.698 1,042,355 2.6886 -0.77%
2007-06-18 0 6.500 6.500 6.560 6.500 6.600 172,000 1,118,685 6.5040 2.706 2.706 2.731 2.706 2.748 413,099 2.7080 1.25%
2007-06-15 0 6.420 6.400 6.420 6.400 6.450 225,000 1,445,896 6.4262 2.673 2.665 2.673 2.665 2.686 540,392 2.6756 -0.93%
2007-06-14 0 6.480 6.480 6.490 6.480 6.580 132,450 860,316 6.4954 2.698 2.698 2.702 2.698 2.740 318,110 2.7045 0.00%
2007-06-13 0 6.480 6.430 6.480 6.400 6.500 199,000 1,280,550 6.4349 2.698 2.677 2.698 2.665 2.706 477,946 2.6793 1.25%
2007-06-12 0 6.400 6.340 6.400 6.280 6.400 74,000 468,080 6.3254 2.665 2.640 2.665 2.615 2.665 177,729 2.6337 1.59%
2007-06-11 0 6.300 6.290 6.310 6.300 6.300 176,000 1,108,800 6.3000 2.623 2.619 2.627 2.623 2.623 422,706 2.6231 0.32%
2007-06-08 0 6.280 6.250 6.390 6.280 6.400 78,000 491,500 6.3013 2.615 2.602 2.661 2.615 2.665 187,336 2.6236 -1.87%
2007-06-07 0 6.400 6.350 6.420 6.280 6.400 82,000 523,220 6.3807 2.665 2.644 2.673 2.615 2.665 196,943 2.6567 0.00%
2007-06-06 0 6.400 6.360 6.440 6.300 6.450 63,000 403,290 6.4014 2.665 2.648 2.681 2.623 2.686 151,310 2.6653 1.11%
2007-06-05 0 6.330 6.300 6.350 6.280 6.350 37,000 233,700 6.3162 2.636 2.623 2.644 2.615 2.644 88,864 2.6298 0.32%
2007-06-04 0 6.310 6.310 6.500 6.280 6.300 44,000 276,760 6.2900 2.627 2.627 2.706 2.615 2.623 105,677 2.6189 0.32%
2007-06-01 0 6.290 6.290 6.300 6.280 6.300 1,053,000 6,615,070 6.2821 2.619 2.619 2.623 2.615 2.623 2,529,032 2.6157 -0.16%
2007-05-31 0 6.300 6.300 6.400 6.250 6.400 111,000 694,075 6.2529 2.623 2.623 2.665 2.602 2.665 266,593 2.6035 0.00%
2007-05-30 0 6.300 6.280 6.470 6.110 6.300 600,000 3,738,030 6.2301 2.623 2.615 2.694 2.544 2.623 1,441,044 2.5940 0.00%
2007-05-29 0 6.300 6.300 6.400 6.200 6.300 314,000 1,966,020 6.2612 2.623 2.623 2.665 2.581 2.623 754,146 2.6069 0.32%
2007-05-28 0 6.280 6.280 6.400 6.100 6.800 999,000 6,541,770 6.5483 2.615 2.615 2.665 2.540 2.831 2,399,338 2.7265 -4.85%
2007-05-25 0 6.600 6.600 6.790 5.590 6.800 1,834,000 11,258,510 6.1388 2.748 2.748 2.827 2.327 2.831 4,404,791 2.5560 18.28%
2007-05-23 0 5.580 5.580 5.600 5.350 5.660 4,928,658 27,635,739 5.6072 2.323 2.323 2.332 2.228 2.357 11,837,356 2.3346 4.49%
2007-05-22 0 5.340 5.330 5.340 5.200 5.360 2,254,000 11,987,600 5.3184 2.223 2.219 2.223 2.165 2.232 5,413,522 2.2144 2.69%
2007-05-21 0 5.200 5.190 5.200 5.190 5.220 3,295,000 17,133,740 5.1999 2.165 2.161 2.165 2.161 2.173 7,913,734 2.1651 0.00%
2007-05-18 0 5.200 5.200 5.260 5.130 5.200 1,845,000 9,495,230 5.1465 2.165 2.165 2.190 2.136 2.165 4,431,211 2.1428 -0.19%
2007-05-17 0 5.210 5.210 5.250 5.160 5.260 341,000 1,779,450 5.2183 2.169 2.169 2.186 2.148 2.190 818,993 2.1727 0.58%
2007-05-16 0 5.180 5.170 5.180 5.150 5.200 607,000 3,142,030 5.1763 2.157 2.153 2.157 2.144 2.165 1,457,856 2.1552 1.37%
2007-05-15 0 5.110 5.110 5.200 5.080 5.230 848,000 4,410,820 5.2014 2.128 2.128 2.165 2.115 2.178 2,036,676 2.1657 -1.92%
2007-05-14 0 5.210 5.200 5.210 5.150 5.250 340,000 1,766,050 5.1943 2.169 2.165 2.169 2.144 2.186 816,592 2.1627 1.76%
2007-05-11 0 5.120 5.120 5.130 5.040 5.200 320,000 1,637,700 5.1178 2.132 2.132 2.136 2.098 2.165 768,557 2.1309 -1.54%
2007-05-10 0 5.200 5.200 5.280 5.100 5.280 91,000 470,330 5.1685 2.165 2.165 2.198 2.123 2.198 218,558 2.1520 -1.89%
2007-05-09 0 5.300 5.300 5.320 5.300 5.350 385,000 2,047,390 5.3179 2.207 2.207 2.215 2.207 2.228 924,670 2.2142 -0.38%
2007-05-08 0 5.320 5.320 5.400 5.300 5.400 124,000 661,840 5.3374 2.215 2.215 2.248 2.207 2.248 297,816 2.2223 0.38%
2007-05-07 0 5.300 5.300 5.390 5.300 5.400 63,000 334,200 5.3048 2.207 2.207 2.244 2.207 2.248 151,310 2.2087 -1.85%
2007-05-04 0 5.400 5.390 5.400 5.300 5.420 324,000 1,747,940 5.3949 2.248 2.244 2.248 2.207 2.257 778,164 2.2462 0.00%
2007-05-03 0 5.400 5.400 5.420 5.380 5.450 486,200 2,630,420 5.4102 2.248 2.248 2.257 2.240 2.269 1,167,726 2.2526 0.00%
2007-05-02 0 5.400 5.300 5.450 5.400 5.500 1,045,000 5,704,170 5.4585 2.248 2.207 2.269 2.248 2.290 2,509,818 2.2727 -1.82%
2007-04-30 0 5.500 5.250 5.500 5.500 5.500 2,000 11,000 5.5000 2.290 2.186 2.290 2.290 2.290 4,803 2.2900 3.19%
2007-04-27 0 5.330 5.310 5.400 5.310 5.400 15,000 80,080 5.3387 2.219 2.211 2.248 2.211 2.248 36,026 2.2228 0.00%
2007-04-26 0 5.330 5.310 5.330 5.350 5.350 15,000 80,250 5.3500 2.219 2.211 2.219 2.228 2.228 36,026 2.2276 -1.30%
2007-04-25 0 5.400 5.360 5.400 5.320 5.490 160,000 858,450 5.3653 2.248 2.232 2.248 2.215 2.286 384,278 2.2339 0.00%
2007-04-24 0 5.400 5.400 5.450 5.400 5.400 15,000 81,000 5.4000 2.248 2.248 2.269 2.248 2.248 36,026 2.2484 -0.92%
2007-04-23 0 5.450 5.410 5.500 5.440 5.600 310,000 1,691,650 5.4569 2.269 2.253 2.290 2.265 2.332 744,539 2.2721 0.00%
2007-04-20 0 5.450 5.400 5.450 5.450 5.540 404,000 2,204,530 5.4568 2.269 2.248 2.269 2.269 2.307 970,303 2.2720 -0.18%
2007-04-19 0 5.460 5.450 5.460 5.450 5.550 212,000 1,158,910 5.4666 2.273 2.269 2.273 2.269 2.311 509,169 2.2761 1.68%
2007-04-18 0 5.370 5.370 5.600 5.320 5.500 32,000 171,430 5.3572 2.236 2.236 2.332 2.215 2.290 76,856 2.2305 1.72%
2007-04-17 0 5.400 5.310 5.400 5.400 5.400 6,000 32,400 5.4000 2.198 2.161 2.198 2.198 2.198 14,740 2.1981 -0.92%
2007-04-16 0 5.450 5.450 5.550 5.450 5.550 142,000 778,150 5.4799 2.218 2.218 2.259 2.218 2.259 348,851 2.2306 0.18%
2007-04-13 0 5.440 5.440 5.450 5.400 5.450 33,475 182,089 5.4396 2.214 2.214 2.218 2.198 2.218 82,238 2.2142 0.37%
2007-04-12 0 5.420 5.310 5.420 5.400 5.420 6,000 32,440 5.4067 2.206 2.161 2.206 2.198 2.206 14,740 2.2008 0.37%
2007-04-11 0 5.400 5.300 5.400 5.400 5.400 18,000 98,700 5.4833 2.198 2.157 2.198 2.198 2.198 44,221 2.2320 -0.92%
2007-04-10 0 5.450 5.430 5.450 5.400 5.500 264,000 1,451,000 5.4962 2.218 2.210 2.218 2.198 2.239 648,568 2.2372 1.87%
2007-04-04 0 5.350 5.350 5.400 5.300 5.400 496,000 2,640,860 5.3243 2.178 2.178 2.198 2.157 2.198 1,218,522 2.1673 -0.93%
2007-04-03 0 5.400 5.400 5.450 5.400 5.400 16,000 86,400 5.4000 2.198 2.198 2.218 2.198 2.198 39,307 2.1981 0.00%
2007-04-02 0 5.400 5.350 5.500 5.350 5.550 57,000 306,800 5.3825 2.198 2.178 2.239 2.178 2.259 140,032 2.1909 0.93%
2007-03-30 0 5.350 5.300 5.350 5.300 5.350 65,000 346,300 5.3277 2.178 2.157 2.178 2.157 2.178 159,685 2.1686 0.94%
2007-03-29 0 5.300 5.300 5.440 5.300 5.300 5,000 26,500 5.3000 2.157 2.157 2.214 2.157 2.157 12,283 2.1574 0.00%
2007-03-28 0 5.300 5.300 5.400 5.300 5.400 53,000 281,700 5.3151 2.157 2.157 2.198 2.157 2.198 130,205 2.1635 -1.85%
2007-03-27 0 5.400 5.300 5.400 5.400 5.400 10,000 54,000 5.4000 2.198 2.157 2.198 2.198 2.198 24,567 2.1981 -1.82%
2007-03-26 0 5.500 5.350 5.500 5.300 5.500 238,000 1,265,430 5.3169 2.239 2.178 2.239 2.157 2.239 584,694 2.1643 2.80%
2007-03-23 0 5.350 5.350 5.440 5.300 5.360 98,000 522,120 5.3278 2.178 2.178 2.214 2.157 2.182 240,756 2.1687 -0.19%
2007-03-22 0 5.360 5.360 5.480 5.300 5.590 168,000 898,520 5.3483 2.182 2.182 2.231 2.157 2.275 412,725 2.1770 -4.11%
2007-03-21 0 5.590 5.300 5.600 5.590 5.790 66,000 373,160 5.6539 2.275 2.157 2.279 2.275 2.357 162,142 2.3014 0.72%
2007-03-20 0 5.550 5.550 5.620 5.550 5.550 2,000 11,100 5.5500 2.259 2.259 2.288 2.259 2.259 4,913 2.2591 0.00%
2007-03-19 0 5.550 - 5.550 5.600 5.780 44,635 251,530 5.6353 2.259 - 2.259 2.279 2.353 109,655 2.2938 1.09%
2007-03-16 0 5.490 5.490 5.520 5.450 5.600 131,000 724,620 5.5315 2.235 2.235 2.247 2.218 2.279 321,827 2.2516 3.39%
2007-03-15 0 5.310 5.310 5.360 5.300 5.540 4,055,000 21,852,396 5.3890 2.161 2.161 2.182 2.157 2.255 9,961,908 2.1936 0.19%
2007-03-14 0 5.300 5.300 5.390 5.300 5.450 121,000 645,180 5.3321 2.157 2.157 2.194 2.157 2.218 297,260 2.1704 -2.03%
2007-03-13 0 5.410 5.410 5.450 5.380 5.410 24,000 129,440 5.3933 2.202 2.202 2.218 2.190 2.202 58,961 2.1954 0.19%
2007-03-12 0 5.400 5.400 5.410 5.400 5.450 27,000 146,100 5.4111 2.198 2.198 2.202 2.198 2.218 66,331 2.2026 0.93%
2007-03-09 0 5.350 5.300 5.350 5.250 5.350 136,000 721,070 5.3020 2.178 2.157 2.178 2.137 2.178 334,111 2.1582 0.56%
2007-03-08 0 5.320 5.300 5.350 5.240 5.320 93,500 495,520 5.2997 2.166 2.157 2.178 2.133 2.166 229,701 2.1572 2.11%
2007-03-07 0 5.210 5.210 5.250 5.200 5.320 486,000 2,556,260 5.2598 2.121 2.121 2.137 2.117 2.166 1,193,955 2.1410 0.19%
2007-03-06 0 5.200 5.150 5.200 5.100 5.220 1,041,000 5,375,730 5.1640 2.117 2.096 2.117 2.076 2.125 2,557,422 2.1020 3.38%
2007-03-05 0 5.030 5.030 5.050 5.010 5.200 1,922,000 9,974,440 5.1896 2.047 2.047 2.056 2.039 2.117 4,721,772 2.1124 -5.98%
2007-03-02 0 5.350 5.350 5.380 5.300 5.390 852,000 4,564,720 5.3577 2.178 2.178 2.190 2.157 2.194 2,093,106 2.1808 0.00%
2007-03-01 0 5.350 5.330 5.380 5.330 5.450 1,646,000 8,831,690 5.3655 2.178 2.170 2.190 2.170 2.218 4,043,724 2.1840 0.56%
2007-02-28 0 5.320 5.320 5.400 5.290 5.550 2,089,000 11,298,680 5.4087 2.166 2.166 2.198 2.153 2.259 5,132,041 2.2016 -5.84%
2007-02-27 0 5.650 5.640 5.650 5.600 5.710 371,000 2,099,270 5.6584 2.300 2.296 2.300 2.279 2.324 911,435 2.3033 0.89%
2007-02-26 0 5.600 5.600 5.700 5.440 5.600 958,000 5,268,280 5.4992 2.279 2.279 2.320 2.214 2.279 2,353,516 2.2385 2.75%
2007-02-23 0 5.450 5.450 5.500 5.450 5.480 2,237,000 12,195,150 5.4516 2.218 2.218 2.239 2.218 2.231 5,495,632 2.2191 0.00%
2007-02-22 0 5.450 5.440 5.450 5.400 5.480 621,000 3,368,340 5.4241 2.218 2.214 2.218 2.198 2.231 1,525,609 2.2079 -0.55%
2007-02-21 0 5.480 5.450 5.500 5.300 5.500 2,063,000 11,053,330 5.3579 2.231 2.218 2.239 2.157 2.239 5,068,167 2.1809 0.55%
2007-02-16 0 5.450 5.410 5.450 5.410 5.500 1,002,000 5,490,007 5.4790 2.218 2.202 2.218 2.202 2.239 2,461,611 2.2302 -0.55%
2007-02-15 0 5.480 5.420 5.480 5.420 5.500 288,000 1,574,720 5.4678 2.231 2.206 2.231 2.206 2.239 707,529 2.2257 3.40%
2007-02-14 0 5.300 5.300 5.330 5.300 5.350 2,204,000 11,516,857 5.2254 2.157 2.157 2.170 2.157 2.178 5,414,561 2.1270 1.92%
2007-02-13 0 5.200 5.200 5.230 5.180 5.300 111,000 579,160 5.2177 2.117 2.117 2.129 2.109 2.157 272,693 2.1239 -0.95%
2007-02-12 0 5.250 5.210 5.250 5.180 5.300 500,000 2,623,900 5.2478 2.137 2.121 2.137 2.109 2.157 1,228,349 2.1361 2.74%
2007-02-09 0 5.110 5.100 5.180 5.100 5.390 1,265,000 6,746,230 5.3330 2.080 2.076 2.109 2.076 2.194 3,107,722 2.1708 -5.02%
2007-02-08 0 5.380 5.220 5.380 5.310 5.600 348,000 1,893,820 5.4420 2.190 2.125 2.190 2.161 2.279 854,931 2.2152 -5.61%
2007-02-07 0 5.700 5.600 5.700 5.600 5.860 1,606,000 9,197,190 5.7268 2.320 2.279 2.320 2.279 2.385 3,945,456 2.3311 -2.56%
2007-02-06 0 5.850 5.850 5.870 5.810 5.900 961,000 5,625,440 5.8537 2.381 2.381 2.389 2.365 2.402 2,360,886 2.3828 -0.85%
2007-02-05 0 5.900 5.850 6.000 5.900 6.100 1,242,000 7,445,140 5.9945 2.402 2.381 2.442 2.402 2.483 3,051,218 2.4401 -1.67%
2007-02-02 0 6.000 5.950 6.000 5.800 6.060 1,323,846 7,973,157 6.0227 2.442 2.422 2.442 2.361 2.467 3,252,289 2.4516 5.26%
2007-02-01 0 5.700 5.600 5.750 5.600 6.350 4,376,000 25,100,910 5.7360 2.320 2.279 2.341 2.279 2.585 10,750,508 2.3349 4.20%
2007-01-31 0 5.470 5.440 5.480 4.800 5.640 754,130 3,968,835 5.2628 2.227 2.214 2.231 1.954 2.296 1,852,669 2.1422 16.38%
2007-01-30 0 4.700 4.700 4.740 4.600 4.800 177,500 831,515 4.6846 1.913 1.913 1.929 1.872 1.954 436,064 1.9069 0.00%
2007-01-29 0 4.700 4.600 4.700 4.550 4.730 340,000 1,568,900 4.6144 1.913 1.872 1.913 1.852 1.925 835,277 1.8783 -0.63%
2007-01-26 0 4.730 4.650 4.730 4.750 4.750 52,000 244,500 4.7019 1.925 1.893 1.925 1.933 1.933 127,748 1.9139 -0.42%
2007-01-25 0 4.750 4.750 4.800 4.700 4.750 206,000 973,480 4.7256 1.933 1.933 1.954 1.913 1.933 506,080 1.9236 -1.04%
2007-01-24 0 4.800 4.750 4.850 4.700 4.800 465,000 2,227,680 4.7907 1.954 1.933 1.974 1.913 1.954 1,142,364 1.9501 2.13%
2007-01-23 0 4.700 4.660 4.700 4.700 4.800 265,000 1,260,150 4.7553 1.913 1.897 1.913 1.913 1.954 651,025 1.9356 -1.05%
2007-01-22 0 4.750 4.750 4.800 4.650 4.800 347,000 1,649,800 4.7545 1.933 1.933 1.954 1.893 1.954 852,474 1.9353 1.06%
2007-01-19 0 4.700 4.670 4.750 - - 0 0 - 1.913 1.901 1.933 - - 0 - 0.00%
2007-01-18 0 4.700 4.650 4.700 4.600 4.800 131,000 617,600 4.7145 1.913 1.893 1.913 1.872 1.954 321,827 1.9190 -2.08%
2007-01-17 0 4.800 4.770 4.800 4.720 4.800 52,000 249,520 4.7985 1.954 1.942 1.954 1.921 1.954 127,748 1.9532 2.13%
2007-01-16 0 4.700 4.600 4.800 4.660 4.800 27,000 128,130 4.7456 1.913 1.872 1.954 1.897 1.954 66,331 1.9317 -2.08%
2007-01-15 0 4.800 4.700 4.800 4.800 4.890 388,900 1,877,070 4.8266 1.954 1.913 1.954 1.954 1.990 955,410 1.9647 -1.84%
2007-01-12 0 4.890 4.890 4.900 4.600 4.900 703,000 3,342,790 4.7550 1.990 1.990 1.995 1.872 1.995 1,727,058 1.9355 6.30%
2007-01-11 0 4.600 4.600 4.700 4.600 4.700 1,804,000 8,298,600 4.6001 1.872 1.872 1.913 1.872 1.913 4,431,882 1.8725 0.00%
2007-01-10 0 4.600 4.500 4.600 4.600 4.600 40,000 184,000 4.6000 1.872 1.832 1.872 1.872 1.872 98,268 1.8724 2.22%
2007-01-09 0 4.500 4.500 4.620 4.500 4.500 11,000 49,500 4.5000 1.832 1.832 1.881 1.832 1.832 27,024 1.8317 -6.25%
2007-01-08 0 4.800 4.600 4.800 4.800 4.850 230,000 1,108,380 4.8190 1.954 1.872 1.954 1.954 1.974 565,040 1.9616 -0.41%
2007-01-05 0 4.820 4.500 4.850 4.820 4.820 357,000 1,723,740 4.8284 1.962 1.832 1.974 1.962 1.962 877,041 1.9654 0.00%
2007-01-04 0 4.820 4.820 4.850 4.810 4.900 413,000 1,995,940 4.8328 1.962 1.962 1.974 1.958 1.995 1,014,616 1.9672 -0.62%
2007-01-03 0 4.850 4.850 - 4.690 4.850 471,000 2,219,070 4.7114 1.974 1.974 - 1.909 1.974 1,157,104 1.9178 3.41%
2007-01-02 0 4.690 4.650 4.690 4.530 4.700 214,000 992,990 4.6401 1.909 1.893 1.909 1.844 1.913 525,733 1.8888 4.22%
2006-12-29 0 4.500 4.500 4.700 4.250 4.750 261,000 1,154,410 4.4230 1.832 1.832 1.913 1.730 1.933 641,198 1.8004 4.90%
2006-12-28 0 4.290 4.260 4.330 4.290 4.330 79,000 341,870 4.3275 1.746 1.734 1.763 1.746 1.763 194,079 1.7615 2.14%
2006-12-27 0 4.200 3.600 4.200 4.200 4.200 4,578,000 18,356,000 4.0096 1.710 1.465 1.710 1.710 1.710 11,246,760 1.6321 0.00%
2006-12-22 0 4.200 4.200 4.300 4.200 4.200 75,000 315,000 4.2000 1.710 1.710 1.750 1.710 1.710 184,252 1.7096 -2.10%
2006-12-21 0 4.290 4.220 4.290 4.290 4.290 20,000 85,800 4.2900 1.746 1.718 1.746 1.746 1.746 49,134 1.7462 -0.23%
2006-12-20 0 4.300 3.500 4.300 4.300 4.300 74,000 318,200 4.3000 1.750 1.425 1.750 1.750 1.750 181,796 1.7503 0.23%
2006-12-19 0 4.290 4.100 4.290 4.280 4.300 115,500 496,365 4.2975 1.746 1.669 1.746 1.742 1.750 283,749 1.7493 0.70%
2006-12-18 0 4.260 4.280 4.290 4.100 4.280 100,000 426,040 4.2604 1.734 1.742 1.746 1.669 1.742 245,670 1.7342 0.24%
2006-12-15 0 4.250 4.010 4.250 - - 0 0 - 1.730 1.632 1.730 - - 0 - 0.00%
2006-12-14 0 4.250 4.000 4.250 4.330 4.330 11,000 47,630 4.3300 1.730 1.628 1.730 1.763 1.763 27,024 1.7625 -1.85%
2006-12-13 0 4.330 4.130 4.330 4.330 4.330 147,000 636,510 4.3300 1.763 1.681 1.763 1.763 1.763 361,135 1.7625 0.00%
2006-12-12 0 4.330 4.000 4.400 4.320 4.330 261,000 1,128,580 4.3241 1.763 1.628 1.791 1.758 1.763 641,198 1.7601 0.70%
2006-12-11 0 4.300 4.000 4.300 4.300 4.300 20,000 86,000 4.3000 1.750 1.628 1.750 1.750 1.750 49,134 1.7503 1.42%
2006-12-08 0 4.240 4.000 4.420 - - 0 0 - 1.726 1.628 1.799 - - 0 - 0.00%
2006-12-07 0 4.240 4.000 4.240 4.240 4.240 3,000 12,720 4.2400 1.726 1.628 1.726 1.726 1.726 7,370 1.7259 0.00%
2006-12-06 0 4.240 4.000 4.240 4.250 4.270 202,000 859,460 4.2548 1.726 1.628 1.726 1.730 1.738 496,253 1.7319 -0.93%
2006-12-05 0 4.280 4.000 4.280 4.280 4.290 230,000 986,100 4.2874 1.742 1.628 1.742 1.742 1.746 565,040 1.7452 -0.47%
2006-12-04 0 4.300 4.000 4.300 4.310 4.320 392,000 1,691,840 4.3159 1.750 1.628 1.750 1.754 1.758 963,025 1.7568 -0.46%
2006-12-01 0 4.320 3.640 4.320 4.320 4.320 1,000 4,320 4.3200 1.758 1.482 1.758 1.758 1.758 2,457 1.7585 0.00%
2006-11-30 0 4.320 3.390 4.320 4.350 4.350 9,000 39,150 4.3500 1.758 1.380 1.758 1.771 1.771 22,110 1.7707 -0.46%
2006-11-29 0 4.340 3.200 4.380 4.300 4.400 69,500 302,855 4.3576 1.767 1.303 1.783 1.750 1.791 170,740 1.7738 -1.59%
2006-11-28 0 4.410 3.500 4.410 4.390 4.410 877,000 3,860,000 4.4014 1.795 1.425 1.795 1.787 1.795 2,154,524 1.7916 0.00%
2006-11-27 0 4.410 3.710 4.410 4.400 4.410 464,000 2,046,040 4.4096 1.795 1.510 1.795 1.791 1.795 1,139,908 1.7949 0.00%
2006-11-24 0 4.410 4.410 4.420 4.400 4.410 5,000 22,010 4.4020 1.795 1.795 1.799 1.791 1.795 12,283 1.7918 -0.23%
2006-11-23 0 4.420 3.700 4.420 - - 0 0 - 1.799 1.506 1.799 - - 0 - 0.00%
2006-11-22 0 4.420 4.410 4.420 4.400 4.420 61,000 269,100 4.4115 1.799 1.795 1.799 1.791 1.799 149,859 1.7957 0.00%
2006-11-21 0 4.420 4.010 4.420 4.420 4.420 405,000 1,790,100 4.4200 1.799 1.632 1.799 1.799 1.799 994,962 1.7992 0.00%
2006-11-20 0 4.420 4.300 4.420 - - 577,000 2,550,340 4.4200 1.799 1.750 1.799 - - 1,417,514 1.7992 0.00%
2006-11-17 0 4.420 3.780 4.420 4.420 4.420 91,000 402,220 4.4200 1.799 1.539 1.799 1.799 1.799 223,559 1.7992 0.00%
2006-11-16 0 4.420 3.670 4.420 4.420 4.420 67,000 296,140 4.4200 1.799 1.494 1.799 1.799 1.799 164,599 1.7992 0.00%
2006-11-15 0 4.420 4.010 4.420 - - 0 0 - 1.799 1.632 1.799 - - 0 - 0.00%
2006-11-14 0 4.420 3.510 4.480 4.420 4.420 2,000 8,840 4.4200 1.799 1.429 1.824 1.799 1.799 4,913 1.7992 0.00%
2006-11-13 0 4.420 3.810 4.420 - - 0 0 - 1.799 1.551 1.799 - - 0 - 0.00%
2006-11-10 0 4.420 4.020 4.420 4.470 4.490 22,000 98,580 4.4809 1.799 1.636 1.799 1.820 1.828 54,047 1.8240 -1.56%
2006-11-09 0 4.490 4.350 4.490 4.400 4.650 353,000 1,594,520 4.5171 1.828 1.771 1.828 1.791 1.893 867,214 1.8387 -2.39%
2006-11-08 0 4.600 4.500 4.600 4.600 4.700 93,000 430,200 4.6258 1.872 1.832 1.872 1.872 1.913 228,473 1.8829 -2.13%
2006-11-07 0 4.700 4.650 4.750 4.700 4.750 1,391,000 6,538,050 4.7003 1.913 1.893 1.933 1.913 1.933 3,417,266 1.9132 -1.05%
2006-11-06 0 4.750 4.750 4.800 4.750 4.800 2,533,000 12,032,000 4.7501 1.933 1.933 1.954 1.933 1.954 6,222,814 1.9335 0.00%
2006-11-03 0 4.750 4.590 4.750 4.740 4.850 3,268,000 15,535,840 4.7539 1.933 1.868 1.933 1.929 1.974 8,028,487 1.9351 -1.04%
2006-11-02 0 4.800 4.750 4.800 4.750 4.800 118,000 562,790 4.7694 1.954 1.933 1.954 1.933 1.954 289,890 1.9414 1.05%
2006-11-01 0 4.750 4.750 - 4.560 4.800 626,000 2,916,800 4.6594 1.933 1.933 - 1.856 1.954 1,537,893 1.8966 -1.04%
2006-10-31 0 4.800 4.260 4.800 4.800 4.800 87,000 417,600 4.8000 1.954 1.734 1.954 1.954 1.954 213,733 1.9538 0.00%
2006-10-27 0 4.800 4.800 4.900 4.800 4.800 48,000 230,400 4.8000 1.954 1.954 1.995 1.954 1.954 117,921 1.9538 -0.41%
2006-10-26 0 4.820 4.810 4.850 4.800 4.820 387,000 1,860,750 4.8081 1.962 1.958 1.974 1.954 1.962 950,742 1.9572 0.21%
2006-10-25 0 4.810 4.810 5.000 4.800 4.860 758,000 3,650,360 4.8158 1.958 1.958 2.035 1.954 1.978 1,862,177 1.9603 0.21%
2006-10-24 0 4.800 4.790 4.800 4.800 4.830 149,000 716,674 4.8099 1.954 1.950 1.954 1.954 1.966 366,048 1.9579 -0.41%
2006-10-23 0 4.820 4.800 5.000 4.750 4.830 48,000 229,570 4.7827 1.962 1.954 2.035 1.933 1.966 117,921 1.9468 1.47%
2006-10-20 0 4.750 4.710 4.860 - - 0 0 - 1.933 1.917 1.978 - - 0 - 0.00%
2006-10-19 0 4.750 4.750 4.800 4.750 4.760 2,342,000 11,130,700 4.7526 1.933 1.933 1.954 1.933 1.938 5,753,585 1.9346 -1.04%
2006-10-18 0 4.800 4.800 4.820 4.680 4.800 288,000 1,361,090 4.7260 1.954 1.954 1.962 1.905 1.954 707,529 1.9237 2.13%
2006-10-17 0 4.700 4.690 4.700 4.650 4.700 548,000 2,560,320 4.6721 1.913 1.909 1.913 1.893 1.913 1,346,270 1.9018 1.95%
2006-10-16 0 4.610 4.610 4.700 4.550 4.650 843,000 3,863,190 4.5827 1.877 1.877 1.913 1.852 1.893 2,070,996 1.8654 -0.43%
2006-10-13 0 4.630 4.620 4.630 4.620 4.720 1,758,000 8,148,150 4.6349 1.885 1.881 1.885 1.881 1.921 4,318,874 1.8866 -2.11%
2006-10-12 0 4.730 4.720 - 4.660 4.730 1,802,000 8,491,800 4.7124 1.925 1.921 - 1.897 1.925 4,426,969 1.9182 1.07%
2006-10-11 0 4.680 4.680 4.700 4.660 4.680 1,802,855 8,435,893 4.6792 1.905 1.905 1.913 1.897 1.905 4,429,069 1.9047 0.00%
2006-10-10 0 4.680 4.680 4.690 4.660 4.710 556,000 2,603,760 4.6830 1.905 1.905 1.909 1.897 1.917 1,365,924 1.9062 0.00%
2006-10-09 0 4.680 4.670 4.680 4.660 4.700 248,000 1,160,640 4.6800 1.905 1.901 1.905 1.897 1.913 609,261 1.9050 -0.43%
2006-10-06 0 4.700 4.680 4.710 4.700 4.720 1,329,000 6,258,790 4.7094 1.913 1.905 1.917 1.913 1.921 3,264,951 1.9170 -0.21%
2006-10-05 0 4.710 4.710 4.720 4.710 4.720 1,312,000 6,189,210 4.7174 1.917 1.917 1.921 1.917 1.921 3,223,187 1.9202 0.00%
2006-10-04 0 4.710 4.710 4.850 4.700 4.770 1,690,000 7,991,000 4.7284 1.917 1.917 1.974 1.913 1.942 4,151,819 1.9247 -2.69%
2006-10-03 0 4.840 4.810 4.870 4.750 4.880 2,841,000 13,664,660 4.8098 1.970 1.958 1.982 1.933 1.986 6,979,477 1.9578 1.68%
2006-09-29 0 4.760 4.760 - 4.680 4.760 923,000 4,372,040 4.7368 1.938 1.938 - 1.905 1.938 2,267,532 1.9281 0.42%
2006-09-28 0 4.740 4.500 4.740 - - 0 0 - 1.929 1.832 1.929 - - 0 - 0.00%
2006-09-27 0 4.740 4.500 4.740 4.500 4.740 144,000 676,050 4.6948 1.929 1.832 1.929 1.832 1.929 353,764 1.9110 0.85%
2006-09-26 0 4.700 4.500 4.700 4.700 4.750 50,000 236,500 4.7300 1.913 1.832 1.913 1.913 1.933 122,835 1.9253 -1.05%
2006-09-25 0 4.750 4.740 4.750 4.750 4.750 410,000 1,947,500 4.7500 1.933 1.929 1.933 1.933 1.933 1,007,246 1.9335 0.00%
2006-09-22 0 4.750 4.650 4.750 4.650 4.870 682,000 3,214,590 4.7135 1.933 1.893 1.933 1.893 1.982 1,675,468 1.9186 -2.46%
2006-09-21 0 4.870 4.860 4.870 4.870 4.880 854,000 4,161,100 4.8725 1.982 1.978 1.982 1.982 1.986 2,098,020 1.9833 -0.20%
2006-09-20 0 4.880 4.860 4.900 4.870 4.950 586,000 2,861,020 4.8823 1.986 1.978 1.995 1.982 2.015 1,439,625 1.9873 -2.01%
2006-09-19 0 4.980 4.950 4.980 4.980 5.000 283,000 1,412,400 4.9908 2.027 2.015 2.027 2.027 2.035 695,245 2.0315 -0.40%
2006-09-18 0 5.000 4.900 5.000 5.000 5.000 531,000 2,655,000 5.0000 2.035 1.995 2.035 2.035 2.035 1,304,506 2.0353 0.00%
2006-09-15 0 5.000 5.000 5.050 4.880 5.000 784,000 3,882,750 4.9525 2.035 2.035 2.056 1.986 2.035 1,926,051 2.0159 0.60%
2006-09-14 0 4.970 4.970 5.000 4.970 5.000 290,000 1,443,230 4.9767 2.023 2.023 2.035 2.023 2.035 712,442 2.0258 -0.60%
2006-09-13 0 5.000 4.950 5.000 5.000 5.000 358,000 1,790,000 5.0000 2.035 2.015 2.035 2.035 2.035 879,498 2.0353 0.00%
2006-09-12 0 5.000 5.000 5.100 5.000 5.100 105,000 525,400 5.0038 2.035 2.035 2.076 2.035 2.076 257,953 2.0368 -2.91%
2006-09-11 0 5.150 5.000 5.150 5.100 5.150 167,000 855,980 5.1256 2.096 2.035 2.096 2.076 2.096 410,268 2.0864 1.38%
2006-09-08 0 5.080 5.000 5.080 - - 0 0 - 2.068 2.035 2.068 - - 0 - -0.39%
2006-09-07 0 5.100 5.100 5.130 5.070 5.100 6,410,000 32,677,200 5.0978 2.076 2.076 2.088 2.064 2.076 15,747,430 2.0751 0.99%
2006-09-06 0 5.050 5.050 5.080 5.050 5.100 500,000 2,530,180 5.0604 2.056 2.056 2.068 2.056 2.076 1,228,349 2.0598 -0.59%
2006-09-05 0 5.080 5.060 5.100 5.060 5.150 825,000 4,241,400 5.1411 2.068 2.060 2.076 2.060 2.096 2,026,775 2.0927 -1.36%
2006-09-04 0 5.150 5.110 5.150 5.150 5.150 372,000 1,915,800 5.1500 2.096 2.080 2.096 2.096 2.096 913,891 2.0963 0.00%
2006-09-01 0 5.150 5.100 5.150 5.100 5.150 14,000 71,560 5.1114 2.096 2.076 2.096 2.076 2.096 34,394 2.0806 0.98%
2006-08-31 0 5.100 5.100 5.150 5.100 5.150 122,000 623,750 5.1127 2.076 2.076 2.096 2.076 2.096 299,717 2.0811 -0.97%
2006-08-30 0 5.150 5.100 5.150 5.150 5.150 2,000 10,300 5.1500 2.096 2.076 2.096 2.096 2.096 4,913 2.0963 0.92%
2006-08-29 0 5.200 5.050 5.200 - - 3,000 15,600 5.2000 2.077 2.017 2.077 - - 7,510 2.0772 0.00%
2006-08-28 0 5.200 5.050 5.200 5.200 5.200 9,000 46,800 5.2000 2.077 2.017 2.077 2.077 2.077 22,531 2.0772 -0.19%
2006-08-25 0 5.210 5.150 5.210 5.210 5.220 14,000 73,020 5.2157 2.081 2.057 2.081 2.081 2.085 35,048 2.0835 0.00%
2006-08-24 0 5.210 5.100 5.210 5.090 5.230 350,000 1,810,150 5.1719 2.081 2.037 2.081 2.033 2.089 876,188 2.0659 2.16%
2006-08-23 0 5.100 5.100 5.110 5.100 5.150 1,176,000 6,010,570 5.1110 2.037 2.037 2.041 2.037 2.057 2,943,993 2.0416 -0.97%
2006-08-22 0 5.150 5.150 5.170 5.090 5.200 1,317,000 6,800,760 5.1638 2.057 2.057 2.065 2.033 2.077 3,296,972 2.0627 1.78%
2006-08-21 0 5.060 5.090 5.100 5.020 5.300 615,000 3,162,580 5.1424 2.021 2.033 2.037 2.005 2.117 1,539,588 2.0542 -4.53%
2006-08-18 0 5.300 5.300 5.350 5.300 5.400 1,224,000 6,534,400 5.3386 2.117 2.117 2.137 2.117 2.157 3,064,156 2.1325 -0.93%
2006-08-17 0 5.350 5.300 5.350 5.000 5.550 740,000 3,878,679 5.2415 2.137 2.117 2.137 1.997 2.217 1,852,513 2.0937 -2.37%
2006-08-16 0 5.480 5.420 5.550 5.430 5.850 1,192,000 6,909,515 5.7966 2.189 2.165 2.217 2.169 2.337 2,984,047 2.3155 -5.84%
2006-08-15 0 5.820 5.800 5.820 5.800 5.820 263,000 1,528,340 5.8112 2.325 2.317 2.325 2.317 2.325 658,393 2.3213 0.17%
2006-08-14 0 5.810 5.810 5.850 5.810 5.810 34,000 197,540 5.8100 2.321 2.321 2.337 2.321 2.321 85,115 2.3208 0.17%
2006-08-11 0 5.800 5.800 5.850 5.800 5.850 601,000 3,486,180 5.8006 2.317 2.317 2.337 2.317 2.337 1,504,541 2.3171 -0.34%
2006-08-10 0 5.820 5.820 5.850 5.820 5.850 272,000 1,558,705 5.7305 2.325 2.325 2.337 2.325 2.337 680,924 2.2891 -0.51%
2006-08-09 0 5.850 5.840 5.850 5.840 5.850 756,000 4,422,590 5.8500 2.337 2.333 2.337 2.333 2.337 1,892,567 2.3368 0.17%
2006-08-08 0 5.840 5.810 5.850 5.840 5.850 31,000 181,100 5.8419 2.333 2.321 2.337 2.333 2.337 77,605 2.3336 0.00%
2006-08-07 0 5.840 5.800 5.840 5.840 5.850 58,000 339,240 5.8490 2.333 2.317 2.333 2.333 2.337 145,197 2.3364 -0.17%
2006-08-04 0 5.850 5.800 5.850 5.770 5.850 1,038,000 6,020,400 5.8000 2.337 2.317 2.337 2.305 2.337 2,598,524 2.3169 0.86%
2006-08-03 0 5.800 5.700 5.850 5.800 5.800 10,000 58,000 5.8000 2.317 2.277 2.337 2.317 2.317 25,034 2.3169 0.00%
2006-08-02 0 5.800 5.700 5.800 5.700 5.800 2,034,000 11,723,830 5.7639 2.317 2.277 2.317 2.277 2.317 5,091,906 2.3024 1.93%
2006-08-01 0 5.690 5.690 5.700 5.670 5.700 754,000 4,291,180 5.6912 2.273 2.273 2.277 2.265 2.277 1,887,560 2.2734 0.00%
2006-07-31 0 5.690 5.600 5.690 5.700 5.700 80,000 456,000 5.7000 2.273 2.237 2.273 2.277 2.277 200,272 2.2769 -0.18%
2006-07-28 0 5.700 5.650 5.700 5.640 5.700 1,208,000 6,874,320 5.6907 2.277 2.257 2.277 2.253 2.277 3,024,102 2.2732 0.71%
2006-07-27 0 5.660 5.630 5.690 5.660 5.680 182,000 1,032,860 5.6751 2.261 2.249 2.273 2.261 2.269 455,618 2.2669 0.53%
2006-07-26 0 5.630 5.500 5.630 5.680 5.680 4,000 22,720 5.6800 2.249 2.197 2.249 2.269 2.269 10,014 2.2689 -1.05%
2006-07-25 0 5.690 5.550 5.690 - - 0 0 - 2.273 2.217 2.273 - - 0 - -0.18%
2006-07-24 0 5.700 5.500 5.700 5.700 5.700 10,000 57,000 5.7000 2.277 2.197 2.277 2.277 2.277 25,034 2.2769 0.88%
2006-07-21 0 5.650 5.550 5.700 5.650 5.700 792,000 4,511,900 5.6968 2.257 2.217 2.277 2.257 2.277 1,982,689 2.2756 1.80%
2006-07-20 0 5.550 5.500 5.650 5.550 5.550 364,000 2,020,200 5.5500 2.217 2.197 2.257 2.217 2.217 911,236 2.2170 0.00%
2006-07-19 0 5.550 5.500 5.550 5.550 5.700 6,000 34,050 5.6750 2.217 2.197 2.217 2.217 2.277 15,020 2.2669 1.83%
2006-07-18 0 5.450 5.200 5.650 - - 0 0 - 2.177 2.077 2.257 - - 0 - 0.00%
2006-07-17 0 5.450 5.300 5.600 - - 42,000 230,580 5.4900 2.177 2.117 2.237 - - 105,143 2.1930 0.00%
2006-07-14 0 5.450 5.450 5.500 5.400 5.600 302,000 1,660,050 5.4969 2.177 2.177 2.197 2.157 2.237 756,025 2.1958 -3.54%
2006-07-13 0 5.650 5.650 5.700 5.600 5.800 140,000 794,500 5.6750 2.257 2.257 2.277 2.237 2.317 350,475 2.2669 -3.42%
2006-07-12 0 5.850 5.800 5.850 5.850 5.850 266,000 1,556,100 5.8500 2.337 2.317 2.337 2.337 2.337 665,903 2.3368 0.00%
2006-07-11 0 5.850 5.800 5.850 5.850 5.850 27,000 157,950 5.8500 2.337 2.317 2.337 2.337 2.337 67,592 2.3368 0.00%
2006-07-10 0 5.850 5.800 5.900 5.850 5.900 339,000 1,983,650 5.8515 2.337 2.317 2.357 2.337 2.357 848,651 2.3374 0.86%
2006-07-07 0 5.800 5.750 5.900 5.700 5.800 10,000 57,600 5.7600 2.317 2.297 2.357 2.277 2.317 25,034 2.3009 0.00%
2006-07-06 0 5.800 5.700 5.900 - - 0 0 - 2.317 2.277 2.357 - - 0 - 0.00%
2006-07-05 0 5.800 5.700 5.900 - - 600 3,210 5.3500 2.317 2.277 2.357 - - 1,502 2.1371 0.00%
2006-07-04 0 5.800 5.750 5.800 5.750 5.800 703,000 4,070,050 5.7895 2.317 2.297 2.317 2.297 2.317 1,759,887 2.3127 -1.69%
2006-07-03 0 5.900 5.800 5.900 5.900 5.900 644,000 3,799,600 5.9000 2.357 2.317 2.357 2.357 2.357 1,612,187 2.3568 0.00%
2006-06-30 0 5.900 5.850 5.900 5.900 5.950 26,000 153,900 5.9192 2.357 2.337 2.357 2.357 2.377 65,088 2.3645 0.00%
2006-06-29 0 5.900 5.800 5.900 5.900 5.900 144,000 849,600 5.9000 2.357 2.317 2.357 2.357 2.357 360,489 2.3568 0.85%
2006-06-28 0 5.850 5.800 5.850 5.850 5.900 396,447 2,334,648 5.8889 2.337 2.317 2.337 2.337 2.357 992,464 2.3524 -0.85%
2006-06-27 0 5.900 5.800 5.900 5.900 5.950 360,000 2,124,100 5.9003 2.357 2.317 2.357 2.357 2.377 901,222 2.3569 0.00%
2006-06-26 0 5.900 5.800 5.900 5.850 5.900 299,000 1,763,550 5.8982 2.357 2.317 2.357 2.337 2.357 748,515 2.3561 0.00%
2006-06-23 0 5.900 5.850 5.900 5.900 5.900 150,000 885,000 5.9000 2.357 2.337 2.357 2.357 2.357 375,509 2.3568 0.00%
2006-06-22 0 5.900 5.850 5.900 5.900 5.900 396,000 2,336,400 5.9000 2.357 2.337 2.357 2.357 2.357 991,345 2.3568 0.85%
2006-06-21 0 5.850 5.800 5.950 5.850 6.050 311,000 1,851,300 5.9527 2.337 2.317 2.377 2.337 2.417 778,556 2.3779 -1.68%
2006-06-20 0 5.950 5.800 5.950 5.900 6.000 70,000 416,300 5.9471 2.377 2.317 2.377 2.357 2.397 175,238 2.3756 0.00%
2006-06-19 0 5.950 5.900 6.000 5.900 6.000 220,000 1,309,750 5.9534 2.377 2.357 2.397 2.357 2.397 550,747 2.3781 0.85%
2006-06-16 0 5.900 5.900 5.950 5.800 6.000 282,000 1,676,050 5.9434 2.357 2.357 2.377 2.317 2.397 705,957 2.3742 2.61%
2006-06-15 0 5.750 5.700 5.750 5.650 5.750 417,000 2,394,900 5.7432 2.297 2.277 2.297 2.257 2.297 1,043,916 2.2942 0.00%
2006-06-14 0 5.750 5.750 5.800 5.600 5.900 222,145 1,288,612 5.8008 2.297 2.297 2.317 2.237 2.357 556,117 2.3172 -0.86%
2006-06-13 0 5.800 5.800 5.850 5.600 5.800 377,000 2,143,050 5.6845 2.317 2.317 2.337 2.237 2.317 943,780 2.2707 -0.85%
2006-06-12 0 5.850 5.650 5.850 5.850 5.850 10,000 58,500 5.8500 2.337 2.257 2.337 2.337 2.337 25,034 2.3368 1.74%
2006-06-09 0 5.750 5.750 5.800 5.550 5.800 416,145 2,357,748 5.6657 2.297 2.297 2.317 2.217 2.317 1,041,775 2.2632 3.60%
2006-06-08 0 5.550 5.550 5.600 5.550 5.650 546,000 3,049,950 5.5860 2.217 2.217 2.237 2.217 2.257 1,366,854 2.2314 -1.77%
2006-06-07 0 5.650 5.650 5.700 5.600 6.000 1,450,000 8,346,150 5.7560 2.257 2.257 2.277 2.237 2.397 3,629,923 2.2993 0.00%
2006-06-06 0 5.650 5.650 5.800 5.650 5.650 38,000 214,700 5.6500 2.257 2.257 2.317 2.257 2.257 95,129 2.2569 -0.88%
2006-06-05 0 5.700 5.700 5.750 5.700 5.800 1,052,000 6,033,050 5.7348 2.277 2.277 2.297 2.277 2.317 2,633,572 2.2908 -1.72%
2006-06-02 0 5.800 5.550 5.800 5.900 5.900 151,000 890,900 5.9000 2.317 2.217 2.317 2.357 2.357 378,013 2.3568 -1.69%
2006-06-01 0 5.900 5.550 5.900 - - 0 0 - 2.357 2.217 2.357 - - 0 - 0.00%
2006-05-30 0 5.900 5.900 5.950 5.900 5.950 21,000 124,900 5.9476 2.357 2.357 2.377 2.357 2.377 52,571 2.3758 -1.67%
2006-05-29 0 6.000 5.850 6.050 5.850 6.050 105,000 628,750 5.9881 2.397 2.337 2.417 2.337 2.417 262,857 2.3920 0.00%
2006-05-26 0 6.000 5.950 6.050 5.900 6.050 142,000 851,150 5.9940 2.397 2.377 2.417 2.357 2.417 355,482 2.3944 0.84%
2006-05-25 0 5.950 5.750 5.950 5.500 6.000 40,000 228,950 5.7238 2.377 2.297 2.377 2.197 2.397 100,136 2.2864 6.25%
2006-05-24 0 5.600 5.550 5.600 5.550 5.650 1,239,000 6,918,950 5.5843 2.237 2.217 2.237 2.217 2.257 3,101,707 2.2307 2.75%
2006-05-23 0 5.450 5.450 5.500 5.450 5.700 1,013,000 5,557,450 5.4861 2.177 2.177 2.197 2.177 2.277 2,535,939 2.1915 -5.22%
2006-05-22 0 5.750 5.700 5.750 5.550 5.950 625,000 3,481,400 5.5702 2.297 2.277 2.297 2.217 2.377 1,564,622 2.2251 -3.36%
2006-05-19 0 5.950 5.850 6.000 5.750 5.950 43,000 254,150 5.9105 2.377 2.337 2.397 2.297 2.377 107,646 2.3610 3.48%
2006-05-18 0 5.750 5.700 5.750 5.750 5.750 65,000 373,750 5.7500 2.297 2.277 2.297 2.297 2.297 162,721 2.2969 -0.86%
2006-05-17 0 5.800 5.650 5.900 5.800 5.900 94,000 548,600 5.8362 2.317 2.257 2.357 2.317 2.357 235,319 2.3313 -2.52%
2006-05-16 0 5.950 5.850 5.950 5.850 5.950 145,000 852,300 5.8779 2.377 2.337 2.377 2.337 2.377 362,992 2.3480 -0.83%
2006-05-15 0 6.000 5.950 6.000 5.950 6.050 2,053,000 12,306,200 5.9943 2.397 2.377 2.397 2.377 2.417 5,139,471 2.3944 -0.83%
2006-05-12 0 6.050 6.000 6.050 6.050 6.050 120,000 726,000 6.0500 2.417 2.397 2.417 2.417 2.417 300,407 2.4167 0.00%
2006-05-11 0 6.050 6.050 6.100 6.050 6.300 338,000 2,060,350 6.0957 2.417 2.417 2.437 2.417 2.517 846,148 2.4350 -4.72%
2006-05-10 0 6.350 6.200 6.350 6.350 6.350 3,000 19,050 6.3500 2.537 2.477 2.537 2.537 2.537 7,510 2.5366 -0.78%
2006-05-09 0 6.400 6.350 6.400 6.350 6.450 356,000 2,275,800 6.3927 2.557 2.537 2.557 2.537 2.577 891,209 2.5536 0.79%
2006-05-08 0 6.350 6.350 6.400 6.350 6.450 234,000 1,496,150 6.3938 2.537 2.537 2.557 2.537 2.577 585,794 2.5541 -1.55%
2006-05-04 0 6.450 6.400 6.450 6.400 6.450 169,000 1,085,800 6.4249 2.577 2.557 2.577 2.557 2.577 423,074 2.5665 0.78%
2006-05-03 0 6.400 6.350 6.400 6.400 6.450 101,000 647,100 6.4069 2.557 2.537 2.557 2.557 2.577 252,843 2.5593 0.00%
2006-05-02 0 6.400 6.350 6.400 6.350 6.450 515,000 3,296,050 6.4001 2.557 2.537 2.557 2.537 2.577 1,289,249 2.5566 0.00%
2006-04-28 0 6.400 6.350 6.400 6.000 6.450 331,000 2,072,250 6.2606 2.557 2.537 2.557 2.397 2.577 828,624 2.5008 0.00%
2006-04-27 0 6.400 6.300 6.400 6.400 6.500 36,000 231,900 6.4417 2.557 2.517 2.557 2.557 2.596 90,122 2.5732 -2.29%
2006-04-26 0 6.550 6.300 6.600 5.850 6.600 1,288,000 8,066,150 6.2625 2.616 2.517 2.636 2.337 2.636 3,224,373 2.5016 14.91%
2006-04-25 0 5.700 5.700 5.800 5.650 6.200 2,907,000 16,680,500 5.7380 2.277 2.277 2.317 2.257 2.477 7,277,370 2.2921 -9.52%
2006-04-24 0 6.300 6.300 6.450 6.200 6.900 2,077,000 13,871,700 6.6787 2.517 2.517 2.577 2.477 2.756 5,199,552 2.6679 -5.26%
2006-04-21 0 6.650 6.600 6.650 6.500 6.700 3,236,000 21,568,650 6.6652 2.656 2.636 2.656 2.596 2.676 8,100,987 2.6625 3.10%
2006-04-20 0 6.450 6.350 6.450 6.150 6.450 247,000 1,570,550 6.3585 2.577 2.537 2.577 2.457 2.577 618,339 2.5400 4.88%
2006-04-19 0 6.150 6.100 6.200 6.100 6.200 65,000 399,650 6.1485 2.457 2.437 2.477 2.437 2.477 162,721 2.4560 -3.15%
2006-04-18 0 6.350 6.200 6.350 6.200 6.500 464,000 2,949,100 6.3558 2.537 2.477 2.537 2.477 2.596 1,161,575 2.5389 -3.79%
2006-04-13 0 6.600 6.600 6.700 6.500 6.600 14,000 91,800 6.5571 2.636 2.636 2.676 2.596 2.636 35,048 2.6193 0.24%
2006-04-12 0 6.700 6.650 6.750 6.600 6.700 517,000 3,448,400 6.6700 2.630 2.611 2.650 2.591 2.630 1,316,978 2.6184 -0.74%
2006-04-11 0 6.750 6.750 6.800 6.700 6.800 692,000 4,670,950 6.7499 2.650 2.650 2.669 2.630 2.669 1,762,764 2.6498 -1.46%
2006-04-10 0 6.850 6.850 6.900 6.850 6.950 122,000 840,250 6.8873 2.689 2.689 2.709 2.689 2.728 310,776 2.7037 -0.72%
2006-04-07 0 6.900 6.900 6.950 6.800 6.950 177,000 1,222,800 6.9085 2.709 2.709 2.728 2.669 2.728 450,880 2.7120 0.73%
2006-04-06 0 6.850 6.850 6.950 6.850 7.050 574,000 3,971,800 6.9195 2.689 2.689 2.728 2.689 2.768 1,462,177 2.7164 0.74%
2006-04-04 0 6.800 6.750 6.800 6.750 6.800 903,000 6,131,150 6.7898 2.669 2.650 2.669 2.650 2.669 2,300,254 2.6654 0.74%
2006-04-03 0 6.750 6.750 6.850 6.400 7.000 1,384,000 9,174,340 6.6289 2.650 2.650 2.689 2.512 2.748 3,525,528 2.6023 5.47%
2006-03-31 0 6.400 6.350 6.400 6.400 6.500 1,899,000 11,587,765 6.1020 2.512 2.493 2.512 2.512 2.552 4,837,411 2.3954 1.59%
2006-03-30 0 6.300 6.200 6.300 6.000 6.300 569,000 3,453,100 6.0687 2.473 2.434 2.473 2.355 2.473 1,449,440 2.3824 6.78%
2006-03-29 0 5.900 5.900 6.000 5.800 6.000 740,000 4,369,450 5.9047 2.316 2.316 2.355 2.277 2.355 1,885,036 2.3180 0.00%
2006-03-28 0 5.900 5.850 5.900 5.850 5.950 228,000 1,344,550 5.8971 2.316 2.297 2.316 2.297 2.336 580,795 2.3150 0.85%
2006-03-27 0 5.850 5.850 5.900 5.800 5.950 198,000 1,156,700 5.8419 2.297 2.297 2.316 2.277 2.336 504,375 2.2933 -0.85%
2006-03-24 0 5.900 5.900 6.000 5.900 6.000 393,000 2,338,050 5.9492 2.316 2.316 2.355 2.316 2.355 1,001,107 2.3355 0.00%
2006-03-23 0 5.900 5.800 5.950 5.700 5.900 144,000 836,150 5.8066 2.316 2.277 2.336 2.238 2.316 366,818 2.2795 3.51%
2006-03-22 0 5.700 5.650 5.700 5.600 5.950 1,020,000 5,902,800 5.7871 2.238 2.218 2.238 2.198 2.336 2,598,293 2.2718 -5.00%
2006-03-21 0 6.000 5.900 6.000 5.750 6.050 2,703,000 16,181,250 5.9864 2.355 2.316 2.355 2.257 2.375 6,885,478 2.3501 7.14%
2006-03-20 0 5.600 5.500 5.600 5.400 5.600 1,469,000 8,067,900 5.4921 2.198 2.159 2.198 2.120 2.198 3,742,052 2.1560 1.82%
2006-03-17 0 5.500 5.500 5.550 5.500 5.600 1,161,000 6,431,050 5.5392 2.159 2.159 2.179 2.159 2.198 2,957,469 2.1745 -1.79%
2006-03-16 0 5.600 5.500 5.600 5.400 5.650 1,274,700 7,029,745 5.5148 2.198 2.159 2.198 2.120 2.218 3,247,103 2.1649 5.66%
2006-03-15 0 5.300 5.300 5.350 5.300 5.350 248,000 1,316,650 5.3091 2.081 2.081 2.100 2.081 2.100 631,742 2.0842 0.00%
2006-03-14 0 5.300 5.300 5.350 5.200 5.400 414,000 2,215,700 5.3519 2.081 2.081 2.100 2.041 2.120 1,054,601 2.1010 0.00%
2006-03-13 0 5.300 5.250 5.300 5.200 5.300 109,000 570,350 5.2326 2.081 2.061 2.081 2.041 2.081 277,661 2.0541 0.00%
2006-03-10 0 5.300 5.250 5.350 5.300 5.400 392,000 2,086,550 5.3228 2.081 2.061 2.100 2.081 2.120 998,560 2.0896 -1.85%
2006-03-09 0 5.400 5.300 5.400 5.200 5.400 671,000 3,584,700 5.3423 2.120 2.081 2.120 2.041 2.120 1,709,270 2.0972 5.88%
2006-03-08 0 5.100 5.100 5.200 5.050 5.250 207,000 1,059,100 5.1164 2.002 2.002 2.041 1.982 2.061 527,301 2.0085 -0.97%
2006-03-07 0 5.150 5.050 5.200 5.150 5.300 1,902,000 9,950,500 5.2316 2.022 1.982 2.041 2.022 2.081 4,845,053 2.0537 -3.74%
2006-03-06 0 5.350 5.350 5.400 5.300 5.600 1,130,000 6,161,600 5.4527 2.100 2.100 2.120 2.081 2.198 2,878,502 2.1406 1.90%
2006-03-03 0 5.250 5.250 5.300 5.250 5.250 984,000 5,166,000 5.2500 2.061 2.061 2.081 2.061 2.061 2,506,589 2.0610 -0.94%
2006-03-02 0 5.300 5.250 5.300 5.200 5.400 3,257,000 17,234,650 5.2916 2.081 2.061 2.081 2.041 2.120 8,296,708 2.0773 2.91%
2006-03-01 0 5.150 5.150 5.200 5.050 5.350 365,000 1,880,900 5.1532 2.022 2.022 2.041 1.982 2.100 929,781 2.0229 3.00%
2006-02-28 0 5.000 4.900 5.000 4.900 5.000 36,000 179,400 4.9833 1.963 1.924 1.963 1.924 1.963 91,704 1.9563 -1.96%
2006-02-27 0 5.100 5.000 5.100 5.050 5.300 470,000 2,408,750 5.1250 2.002 1.963 2.002 1.982 2.081 1,197,253 2.0119 -2.86%
2006-02-24 0 5.250 5.200 5.250 5.050 5.250 210,000 1,083,450 5.1593 2.061 2.041 2.061 1.982 2.061 534,943 2.0254 2.94%
2006-02-23 0 5.100 5.050 5.100 5.000 5.400 403,000 2,054,050 5.0969 2.002 1.982 2.002 1.963 2.120 1,026,581 2.0009 -5.56%
2006-02-22 0 5.400 5.350 5.400 5.250 5.450 1,279,300 6,858,655 5.3613 2.120 2.100 2.120 2.061 2.139 3,258,820 2.1046 0.93%
2006-02-21 0 5.350 5.350 5.400 4.900 5.800 3,041,000 16,764,575 5.5128 2.100 2.100 2.120 1.924 2.277 7,746,481 2.1642 12.63%
2006-02-20 0 4.750 4.750 4.800 4.500 4.825 618,000 2,933,625 4.7470 1.865 1.865 1.884 1.767 1.894 1,574,260 1.8635 6.15%
2006-02-17 0 4.475 4.475 4.500 4.450 4.600 551,000 2,479,475 4.5000 1.757 1.757 1.767 1.747 1.806 1,403,588 1.7665 -0.56%
2006-02-16 0 4.500 4.450 4.500 4.300 4.500 460,000 2,019,025 4.3892 1.767 1.747 1.767 1.688 1.767 1,171,779 1.7230 5.88%
2006-02-15 0 4.250 4.250 4.350 4.225 4.400 559,000 2,377,125 4.2525 1.668 1.668 1.708 1.659 1.727 1,423,967 1.6694 2.41%
2006-02-14 0 4.150 4.150 4.225 4.150 4.250 163,000 687,800 4.2196 1.629 1.629 1.659 1.629 1.668 415,217 1.6565 -2.35%
2006-02-13 0 4.250 4.200 4.250 4.250 4.400 688,000 2,944,150 4.2793 1.668 1.649 1.668 1.668 1.727 1,752,574 1.6799 0.00%
2006-02-10 0 4.250 4.250 4.400 4.200 4.200 183,000 768,600 4.2000 1.668 1.668 1.727 1.649 1.649 466,164 1.6488 -2.30%
2006-02-09 0 4.350 4.350 4.400 4.250 4.375 1,157,000 5,053,525 4.3678 1.708 1.708 1.727 1.668 1.717 2,947,280 1.7146 3.57%
2006-02-08 0 4.200 4.200 4.275 4.000 4.350 212,000 903,950 4.2639 1.649 1.649 1.678 1.570 1.708 540,037 1.6739 -3.45%
2006-02-07 0 4.350 4.325 4.375 4.325 4.350 240,000 1,042,750 4.3448 1.708 1.698 1.717 1.698 1.708 611,363 1.7056 0.00%
2006-02-06 0 4.350 4.350 4.400 4.350 4.400 1,254,000 5,401,918 4.3077 1.708 1.708 1.727 1.708 1.727 3,194,373 1.6911 1.75%
2006-02-03 0 4.275 4.275 4.325 4.200 4.350 213,000 915,550 4.2984 1.678 1.678 1.698 1.649 1.708 542,585 1.6874 -1.72%
2006-02-02 0 4.350 4.350 4.400 4.325 4.350 286,000 1,239,300 4.3332 1.708 1.708 1.727 1.698 1.708 728,541 1.7011 -0.57%
2006-02-01 0 4.375 4.175 4.375 4.100 4.400 822,000 3,464,875 4.2152 1.717 1.639 1.717 1.610 1.727 2,093,919 1.6547 6.71%
2006-01-27 0 4.100 4.025 4.100 4.100 4.100 50,000 205,000 4.1000 1.610 1.580 1.610 1.610 1.610 127,367 1.6095 1.23%
2006-01-26 0 4.050 4.050 4.075 4.050 4.100 866,000 3,549,800 4.0991 1.590 1.590 1.600 1.590 1.610 2,206,002 1.6092 -1.22%
2006-01-25 0 4.100 4.100 4.150 4.075 4.100 53,000 217,125 4.0967 1.610 1.610 1.629 1.600 1.610 135,009 1.6082 0.00%
2006-01-24 0 4.100 4.050 4.150 4.075 4.100 123,000 496,050 4.0329 1.610 1.590 1.629 1.600 1.610 313,324 1.5832 1.86%
2006-01-23 0 4.025 4.000 4.025 3.975 4.100 984,000 3,950,975 4.0152 1.580 1.570 1.580 1.560 1.610 2,506,589 1.5762 -3.01%
2006-01-20 0 4.150 4.125 4.175 4.125 4.250 767,000 3,196,513 4.1676 1.629 1.619 1.639 1.619 1.668 1,953,815 1.6360 -1.19%
2006-01-19 0 4.200 4.200 4.250 4.200 4.300 733,000 3,117,060 4.2525 1.649 1.649 1.668 1.649 1.688 1,867,205 1.6694 -0.59%
2006-01-18 0 4.225 4.200 4.275 4.200 4.275 614,000 2,613,600 4.2567 1.659 1.649 1.678 1.649 1.678 1,564,071 1.6710 -1.17%
2006-01-17 0 4.275 4.275 4.300 4.250 4.375 2,327,000 9,961,175 4.2807 1.678 1.678 1.688 1.668 1.717 5,927,675 1.6805 -0.58%
2006-01-16 0 4.300 4.250 4.300 4.075 4.300 2,634,000 11,002,425 4.1771 1.688 1.668 1.688 1.600 1.688 6,709,711 1.6398 4.24%
2006-01-13 0 4.125 4.125 4.150 4.075 4.200 1,870,000 7,743,350 4.1408 1.619 1.619 1.629 1.600 1.649 4,763,538 1.6255 -1.20%
2006-01-12 0 4.175 4.175 4.200 4.125 4.175 342,000 1,426,800 4.1719 1.639 1.639 1.649 1.619 1.639 871,193 1.6378 0.60%
2006-01-11 0 4.150 4.125 4.175 4.050 4.225 750,000 3,109,325 4.1458 1.629 1.619 1.639 1.590 1.659 1,910,510 1.6275 0.61%
2006-01-10 0 4.125 4.075 4.125 4.050 4.150 220,000 898,800 4.0855 1.619 1.600 1.619 1.590 1.629 560,416 1.6038 3.13%
2006-01-09 0 4.000 4.000 4.100 4.000 4.100 1,274,000 5,133,225 4.0292 1.570 1.570 1.610 1.570 1.610 3,245,319 1.5817 1.27%
2006-01-06 0 3.950 3.950 4.175 3.925 4.000 1,003,000 3,974,350 3.9625 1.551 1.551 1.639 1.541 1.570 2,554,989 1.5555 0.64%
2006-01-05 0 3.925 3.900 3.925 3.900 3.975 320,000 1,256,550 3.9267 1.541 1.531 1.541 1.531 1.560 815,151 1.5415 -1.26%
2006-01-04 0 3.975 3.950 4.000 3.900 4.000 256,000 1,007,050 3.9338 1.560 1.551 1.570 1.531 1.570 652,121 1.5443 -0.63%
2006-01-03 0 4.000 3.950 4.025 4.000 4.000 69,000 276,000 4.0000 1.570 1.551 1.580 1.570 1.570 175,767 1.5703 2.56%
2005-12-30 0 3.900 3.900 3.975 3.900 3.975 1,141,000 4,517,575 3.9593 1.531 1.531 1.560 1.531 1.560 2,906,522 1.5543 -1.89%
2005-12-29 0 3.975 3.900 3.975 3.975 4.000 126,000 502,100 3.9849 1.560 1.531 1.560 1.560 1.570 320,966 1.5643 -0.63%
2005-12-28 0 4.000 3.950 4.000 3.900 4.000 1,359,000 5,435,000 3.9993 1.570 1.551 1.570 1.531 1.570 3,461,844 1.5700 0.00%
2005-12-23 0 4.000 4.000 4.100 3.975 3.975 10,000 39,750 3.9750 1.570 1.570 1.610 1.560 1.560 25,473 1.5604 -1.23%
2005-12-22 0 4.050 3.975 4.050 4.025 4.200 70,000 286,500 4.0929 1.590 1.560 1.590 1.580 1.649 178,314 1.6067 -3.57%
2005-12-21 0 4.200 4.150 4.200 4.175 4.200 231,000 968,950 4.1946 1.649 1.629 1.649 1.639 1.649 588,437 1.6467 0.00%
2005-12-20 0 4.200 4.025 4.200 4.150 4.200 105,000 439,375 4.1845 1.649 1.580 1.649 1.629 1.649 267,471 1.6427 -0.59%
2005-12-19 0 4.225 4.200 4.250 4.125 4.375 1,243,000 5,401,375 4.3454 1.659 1.649 1.668 1.619 1.717 3,166,352 1.7059 -3.98%
2005-12-16 0 4.400 4.400 4.425 4.300 4.475 2,094,000 9,258,775 4.4216 1.727 1.727 1.737 1.688 1.757 5,334,144 1.7358 2.92%
2005-12-15 0 4.275 4.250 4.275 4.125 4.350 1,571,000 6,667,775 4.2443 1.678 1.668 1.678 1.619 1.708 4,001,881 1.6662 4.91%
2005-12-14 0 4.075 4.075 4.125 4.000 4.125 1,582,000 6,470,000 4.0898 1.600 1.600 1.619 1.570 1.619 4,029,902 1.6055 4.49%
2005-12-13 0 3.900 3.900 4.000 3.900 3.950 2,017,000 7,859,625 3.8967 1.531 1.531 1.570 1.531 1.551 5,137,998 1.5297 0.65%
2005-12-12 0 3.875 3.700 3.875 3.850 3.900 603,000 2,339,850 3.8803 1.521 1.452 1.521 1.511 1.531 1,536,050 1.5233 0.65%
2005-12-09 0 3.850 3.800 3.875 3.800 3.850 11,000 42,300 3.8455 1.511 1.492 1.521 1.492 1.511 28,021 1.5096 1.32%
2005-12-08 0 3.800 3.675 3.800 3.800 3.850 53,000 203,900 3.8472 1.492 1.443 1.492 1.492 1.511 135,009 1.5103 1.33%
2005-12-07 0 3.750 3.700 3.800 3.650 3.850 552,000 2,097,250 3.7994 1.472 1.452 1.492 1.433 1.511 1,406,135 1.4915 1.35%
2005-12-06 0 3.700 3.725 3.775 3.575 3.800 869,000 3,292,000 3.7883 1.452 1.462 1.482 1.403 1.492 2,213,644 1.4871 -1.33%
2005-12-05 0 3.750 3.750 3.825 3.600 3.825 411,000 1,495,000 3.6375 1.472 1.472 1.502 1.413 1.502 1,046,959 1.4279 3.45%
2005-12-02 0 3.625 3.600 3.725 3.600 3.625 95,000 343,000 3.6105 1.423 1.413 1.462 1.413 1.423 241,998 1.4174 -1.36%
2005-12-01 0 3.675 3.650 3.775 3.600 3.675 21,000 76,600 3.6476 1.443 1.433 1.482 1.413 1.443 53,494 1.4319 0.00%
2005-11-30 0 3.675 3.675 3.700 3.600 3.700 176,000 644,950 3.6645 1.443 1.443 1.452 1.413 1.452 448,333 1.4386 -0.68%
2005-11-29 0 3.700 3.700 3.750 3.700 3.750 74,000 274,600 3.7108 1.452 1.452 1.472 1.452 1.472 188,504 1.4567 -1.33%
2005-11-28 0 3.750 3.750 3.800 3.750 3.800 108,000 408,800 3.7852 1.472 1.472 1.492 1.472 1.492 275,113 1.4859 -0.66%
2005-11-25 0 3.775 3.725 3.775 3.775 3.775 235,000 887,125 3.7750 1.482 1.462 1.482 1.482 1.482 598,626 1.4819 0.67%
2005-11-24 0 3.750 3.750 3.800 3.650 3.800 74,000 277,175 3.7456 1.472 1.472 1.492 1.433 1.492 188,504 1.4704 -1.96%
2005-11-23 0 3.825 3.750 3.900 3.750 3.950 1,115,000 4,346,250 3.8980 1.502 1.472 1.531 1.472 1.551 2,840,291 1.5302 0.66%
2005-11-22 0 3.800 3.725 3.800 3.550 3.825 2,141,000 7,997,000 3.7352 1.492 1.462 1.492 1.394 1.502 5,453,869 1.4663 7.04%
2005-11-21 0 3.550 3.550 3.575 3.450 3.575 1,108,000 3,905,400 3.5247 1.394 1.394 1.403 1.354 1.403 2,822,460 1.3837 3.65%
2005-11-18 0 3.425 3.425 3.450 3.275 3.450 2,777,000 9,483,300 3.4149 1.345 1.345 1.354 1.286 1.354 7,073,981 1.3406 7.03%
2005-11-17 0 3.200 3.200 3.250 3.200 3.300 328,000 1,059,450 3.2300 1.256 1.256 1.276 1.256 1.295 835,530 1.2680 1.59%
2005-11-16 0 3.150 3.100 3.175 3.150 3.150 662,000 2,085,300 3.1500 1.237 1.217 1.246 1.237 1.237 1,686,343 1.2366 1.61%
2005-11-15 0 3.100 3.100 3.150 3.100 3.125 17,000 53,075 3.1221 1.217 1.217 1.237 1.217 1.227 43,305 1.2256 -1.59%
2005-11-14 0 3.150 3.100 3.175 3.100 3.175 1,601,000 5,062,650 3.1622 1.237 1.217 1.246 1.217 1.246 4,078,302 1.2414 1.61%
2005-11-11 0 3.100 3.100 3.125 3.100 3.150 232,000 719,800 3.1026 1.217 1.217 1.227 1.217 1.237 590,984 1.2180 0.00%
2005-11-10 0 3.100 3.075 3.125 3.075 3.100 64,000 198,300 3.0984 1.217 1.207 1.227 1.207 1.217 163,030 1.2163 0.81%
2005-11-09 0 3.075 3.075 3.150 3.075 3.150 2,049,500 6,405,688 3.1255 1.207 1.207 1.237 1.207 1.237 5,220,787 1.2270 -1.60%
2005-11-08 0 3.125 3.100 3.125 3.100 3.175 360,000 1,136,850 3.1579 1.227 1.217 1.227 1.217 1.246 917,045 1.2397 -0.79%
2005-11-07 0 3.150 3.150 3.175 3.150 3.175 1,556,000 4,910,125 3.1556 1.237 1.237 1.246 1.237 1.246 3,963,671 1.2388 -0.79%
2005-11-04 0 3.175 3.150 3.175 3.150 3.175 887,000 2,816,175 3.1749 1.246 1.237 1.246 1.237 1.246 2,259,496 1.2464 0.79%
2005-11-03 0 3.150 3.125 3.175 3.100 3.150 1,488,000 4,675,550 3.1422 1.237 1.227 1.246 1.217 1.237 3,790,452 1.2335 -0.79%
2005-11-02 0 3.175 3.150 3.175 3.150 3.200 222,000 700,800 3.1568 1.246 1.237 1.246 1.237 1.256 565,511 1.2392 -1.55%
2005-11-01 0 3.225 3.225 - 3.100 3.250 762,000 2,367,600 3.1071 1.266 1.266 - 1.217 1.276 1,941,078 1.2197 -0.77%
2005-10-31 0 3.250 3.200 3.250 3.250 3.250 100,000 325,000 3.2500 1.276 1.256 1.276 1.276 1.276 254,735 1.2758 0.78%
2005-10-28 0 3.225 3.200 3.225 3.200 3.225 142,000 460,250 3.2412 1.266 1.256 1.266 1.256 1.266 361,723 1.2724 -0.77%
2005-10-27 0 3.250 3.200 3.250 3.250 3.300 197,000 640,650 3.2520 1.276 1.256 1.276 1.276 1.295 501,827 1.2766 1.56%
2005-10-26 0 3.200 3.200 3.400 3.200 3.200 2,000 6,400 3.2000 1.256 1.256 1.335 1.256 1.256 5,095 1.2562 0.00%
2005-10-25 0 3.200 3.175 3.200 3.200 3.200 128,000 409,600 3.2000 1.256 1.246 1.256 1.256 1.256 326,060 1.2562 -0.78%
2005-10-24 0 3.225 3.225 3.275 3.225 3.225 30,000 96,750 3.2250 1.266 1.266 1.286 1.266 1.266 76,420 1.2660 0.78%
2005-10-21 0 3.200 3.175 3.400 3.200 3.200 166,000 531,200 3.2000 1.256 1.246 1.335 1.256 1.256 422,860 1.2562 0.79%
2005-10-20 0 3.175 3.175 3.200 3.150 3.200 146,000 461,700 3.1623 1.246 1.246 1.256 1.237 1.256 371,913 1.2414 -2.31%
2005-10-19 0 3.250 3.150 3.250 3.150 3.250 880,000 2,772,400 3.1505 1.276 1.237 1.276 1.237 1.276 2,241,665 1.2368 3.17%
2005-10-18 0 3.150 3.150 3.175 3.150 3.175 898,870 2,837,891 3.1572 1.237 1.237 1.246 1.237 1.246 2,289,733 1.2394 -0.79%
2005-10-17 0 3.175 3.175 3.200 3.175 3.200 444,000 1,419,075 3.1961 1.246 1.246 1.256 1.246 1.256 1,131,022 1.2547 -0.78%
2005-10-14 0 3.200 3.175 3.225 3.200 3.250 3,080,000 9,858,750 3.2009 1.256 1.246 1.266 1.256 1.276 7,845,827 1.2566 -2.29%
2005-10-13 0 3.275 3.250 3.275 3.250 3.275 96,000 312,750 3.2578 1.286 1.276 1.286 1.276 1.286 244,545 1.2789 3.15%
2005-10-12 0 3.175 3.175 3.225 3.175 3.250 284,000 915,700 3.2243 1.246 1.246 1.266 1.246 1.276 723,446 1.2657 -4.51%
2005-10-10 0 3.325 3.300 3.325 3.325 3.325 268,000 891,100 3.3250 1.305 1.295 1.305 1.305 1.305 682,689 1.3053 0.00%
2005-10-07 0 3.325 3.300 3.325 3.300 3.425 672,000 2,258,850 3.3614 1.305 1.295 1.305 1.295 1.345 1,711,817 1.3196 -3.62%
2005-10-06 0 3.450 3.450 3.500 3.450 3.500 72,000 250,250 3.4757 1.354 1.354 1.374 1.354 1.374 183,409 1.3644 -0.72%
2005-10-05 0 3.475 3.475 3.500 3.475 3.475 60,000 208,500 3.4750 1.364 1.364 1.374 1.364 1.364 152,841 1.3642 -0.71%
2005-10-04 0 3.500 3.500 3.550 3.450 3.500 175,000 609,450 3.4826 1.374 1.374 1.394 1.354 1.374 445,786 1.3671 2.19%
2005-10-03 0 3.425 3.425 3.450 3.400 3.425 163,000 557,950 3.4230 1.345 1.345 1.354 1.335 1.345 415,217 1.3438 1.48%
2005-09-30 0 3.375 3.350 3.375 3.250 3.400 286,000 951,625 3.3274 1.325 1.315 1.325 1.276 1.335 728,541 1.3062 3.85%
2005-09-29 0 3.250 3.250 3.275 3.250 3.275 164,000 534,675 3.2602 1.276 1.276 1.286 1.276 1.286 417,765 1.2798 0.78%
2005-09-28 0 3.225 3.175 3.250 3.150 3.225 79,000 250,775 3.1744 1.266 1.246 1.276 1.237 1.266 201,240 1.2461 4.03%
2005-09-27 0 3.100 3.100 3.150 3.100 3.100 205,000 635,500 3.1000 1.217 1.217 1.237 1.217 1.217 522,206 1.2170 -3.13%
2005-09-26 0 3.200 3.100 3.200 3.125 3.200 35,000 110,050 3.1443 1.256 1.217 1.256 1.227 1.256 89,157 1.2343 2.40%
2005-09-23 0 3.125 3.100 3.200 3.125 3.125 11,000 34,375 3.1250 1.227 1.217 1.256 1.227 1.227 28,021 1.2268 0.00%
2005-09-22 0 3.125 3.125 3.200 3.000 3.200 1,572,000 4,949,725 3.1487 1.227 1.227 1.256 1.178 1.256 4,004,429 1.2361 4.17%
2005-09-21 0 3.000 3.000 3.025 2.925 3.025 4,448,000 13,126,825 2.9512 1.178 1.178 1.188 1.148 1.188 11,330,597 1.1585 2.56%
2005-09-20 0 2.925 2.925 2.975 2.850 2.950 67,000 192,825 2.8780 1.148 1.148 1.168 1.119 1.158 170,672 1.1298 2.63%
2005-09-16 0 2.850 2.850 2.900 2.775 2.850 15,000 42,375 2.8250 1.119 1.119 1.138 1.089 1.119 38,210 1.1090 -1.72%
2005-09-15 0 2.900 2.900 2.975 2.900 2.900 1,000 2,900 2.9000 1.138 1.138 1.168 1.138 1.138 2,547 1.1384 -1.69%
2005-09-14 0 2.950 2.800 2.950 3.025 3.025 1,464,000 4,283,000 2.9255 1.158 1.099 1.158 1.188 1.188 3,729,315 1.1485 -0.84%
2005-09-13 0 2.975 2.975 3.000 2.975 3.000 199,000 593,275 2.9813 1.168 1.168 1.178 1.168 1.178 506,922 1.1703 -1.65%
2005-09-12 0 3.025 3.000 3.025 3.000 3.025 67,000 201,925 3.0138 1.188 1.178 1.188 1.178 1.188 170,672 1.1831 0.83%
2005-09-09 0 3.000 2.975 3.000 3.000 3.000 30,000 90,000 3.0000 1.178 1.168 1.178 1.178 1.178 76,420 1.1777 0.84%
2005-09-08 0 2.975 2.975 3.000 2.975 2.975 10,000 29,750 2.9750 1.168 1.168 1.178 1.168 1.168 25,473 1.1679 0.00%
2005-09-07 0 2.975 2.950 2.975 2.975 3.025 2,845,000 8,531,250 2.9987 1.168 1.158 1.168 1.168 1.188 7,247,201 1.1772 -1.65%
2005-09-06 0 3.025 3.000 3.100 2.975 3.125 878,000 2,662,650 3.0326 1.188 1.178 1.217 1.168 1.227 2,236,570 1.1905 2.54%
2005-09-05 0 2.950 2.950 2.975 2.950 2.975 505,000 1,491,000 2.9525 1.158 1.158 1.168 1.158 1.168 1,286,410 1.1590 1.72%
2005-09-02 0 2.900 2.900 2.950 2.850 2.900 71,000 205,200 2.8901 1.138 1.138 1.158 1.119 1.138 180,862 1.1346 2.65%
2005-09-01 0 2.825 2.800 2.900 2.800 2.950 48,000 140,800 2.9333 1.109 1.099 1.138 1.099 1.158 122,273 1.1515 -2.72%
2005-08-31 0 3.000 2.975 3.000 3.000 3.000 3,000 9,000 3.0000 1.140 1.131 1.140 1.140 1.140 7,895 1.1400 0.00%
2005-08-30 0 3.000 2.975 3.000 3.000 3.050 228,000 686,400 3.0105 1.140 1.131 1.140 1.140 1.159 599,991 1.1440 -1.64%
2005-08-29 0 3.050 3.025 3.100 3.050 3.075 212,000 649,650 3.0644 1.159 1.150 1.178 1.159 1.169 557,886 1.1645 -1.61%
2005-08-26 0 3.100 3.075 3.100 2.975 3.125 602,000 1,814,175 3.0136 1.178 1.169 1.178 1.131 1.188 1,584,186 1.1452 5.98%
2005-08-25 0 2.925 2.900 3.000 2.900 2.925 1,091,000 3,185,475 2.9198 1.112 1.102 1.140 1.102 1.112 2,871,008 1.1095 0.86%
2005-08-24 0 2.900 2.900 2.950 2.900 2.925 180,000 525,100 2.9172 1.102 1.102 1.121 1.102 1.112 473,677 1.1086 0.00%
2005-08-23 0 2.900 2.900 2.925 2.875 2.975 1,533,000 4,450,375 2.9030 1.102 1.102 1.112 1.093 1.131 4,034,148 1.1032 -0.85%
2005-08-22 0 2.925 2.925 2.950 2.875 3.125 867,000 2,554,725 2.9466 1.112 1.112 1.121 1.093 1.188 2,281,544 1.1197 -6.40%
2005-08-19 0 3.125 3.125 3.150 2.950 3.175 3,364,000 10,365,050 3.0812 1.188 1.188 1.197 1.121 1.207 8,852,495 1.1709 6.84%
2005-08-18 0 2.925 2.900 2.925 2.650 2.950 2,404,000 6,886,725 2.8647 1.112 1.102 1.112 1.007 1.121 6,326,218 1.0886 11.43%
2005-08-17 0 2.625 2.625 2.650 2.525 2.650 820,000 2,142,100 2.6123 0.998 0.998 1.007 0.960 1.007 2,157,861 0.9927 5.00%
2005-08-16 0 2.500 2.500 2.525 2.500 2.550 1,345,000 3,382,875 2.5151 0.950 0.950 0.960 0.950 0.969 3,539,419 0.9558 0.00%
2005-08-15 0 2.500 2.475 2.500 2.450 2.550 1,126,000 2,795,863 2.4830 0.950 0.941 0.950 0.931 0.969 2,963,112 0.9436 4.17%
2005-08-12 0 2.400 2.375 2.425 2.350 2.425 1,538,000 3,666,700 2.3841 0.912 0.903 0.922 0.893 0.922 4,047,306 0.9060 2.13%
2005-08-11 0 2.350 2.300 2.350 2.075 2.425 5,064,000 11,262,083 2.2240 0.893 0.874 0.893 0.789 0.922 13,326,109 0.8451 6.82%
2005-08-10 0 2.200 2.200 2.225 2.150 2.325 448,000 992,025 2.2143 0.836 0.836 0.846 0.817 0.884 1,178,929 0.8415 -6.38%
2005-08-09 0 2.350 2.325 2.350 2.350 2.500 433,000 1,026,950 2.3717 0.893 0.884 0.893 0.893 0.950 1,139,456 0.9013 -6.00%
2005-08-08 0 2.500 2.500 2.525 2.500 2.650 88,000 221,750 2.5199 0.950 0.950 0.960 0.950 1.007 231,575 0.9576 -9.09%
2005-08-05 0 2.750 2.750 2.800 2.750 2.750 13,000 35,450 2.7269 1.045 1.045 1.064 1.045 1.045 34,210 1.0362 -1.79%
2005-08-04 0 2.800 2.650 2.800 2.700 2.800 293,000 787,781 2.6887 1.064 1.007 1.064 1.026 1.064 771,041 1.0217 5.66%
2005-08-03 0 2.650 2.625 2.750 2.600 2.750 1,697,000 4,592,200 2.7061 1.007 0.998 1.045 0.988 1.045 4,465,720 1.0283 -3.64%
2005-08-02 0 2.750 2.700 2.750 2.675 2.800 1,244,000 3,428,700 2.7562 1.045 1.026 1.045 1.017 1.064 3,273,634 1.0474 3.77%
2005-08-01 0 2.650 2.600 2.775 2.625 2.850 1,216,000 3,307,075 2.7196 1.007 0.988 1.055 0.998 1.083 3,199,950 1.0335 1.92%
2005-07-29 0 2.600 2.575 2.625 2.500 2.775 662,000 1,715,325 2.5911 0.988 0.979 0.998 0.950 1.055 1,742,078 0.9846 -6.31%
2005-07-28 0 2.775 2.775 2.950 - - 0 0 - 1.055 1.055 1.121 - - 0 - 0.00%
2005-07-27 0 2.775 2.775 2.800 2.725 2.825 108,000 300,000 2.7778 1.055 1.055 1.064 1.036 1.074 284,206 1.0556 -1.77%
2005-07-26 0 2.825 2.825 2.900 2.800 3.025 261,000 754,000 2.8889 1.074 1.074 1.102 1.064 1.150 686,831 1.0978 -7.38%
2005-07-25 0 3.050 3.050 3.200 3.000 3.050 11,000 33,325 3.0295 1.159 1.159 1.216 1.140 1.159 28,947 1.1512 -4.69%
2005-07-22 0 3.200 3.100 3.200 3.125 3.250 112,000 356,325 3.1815 1.216 1.178 1.216 1.188 1.235 294,732 1.2090 3.23%
2005-07-21 0 3.100 3.025 3.125 3.000 3.250 350,000 1,088,500 3.1100 1.178 1.150 1.188 1.140 1.235 921,038 1.1818 -7.46%
2005-07-20 0 3.350 3.150 3.350 3.350 3.350 1,000 3,350 3.3500 1.273 1.197 1.273 1.273 1.273 2,632 1.2730 0.00%
2005-07-19 0 3.350 3.350 3.400 3.350 3.350 3,000 10,050 3.3500 1.273 1.273 1.292 1.273 1.273 7,895 1.2730 0.00%
2005-07-18 0 3.350 3.300 3.400 3.350 3.350 8,000 26,800 3.3500 1.273 1.254 1.292 1.273 1.273 21,052 1.2730 -0.74%
2005-07-15 0 3.375 3.275 3.400 - - 0 0 - 1.283 1.245 1.292 - - 0 - 0.00%
2005-07-14 0 3.375 3.350 3.400 3.375 3.450 326,000 1,110,800 3.4074 1.283 1.273 1.292 1.283 1.311 857,881 1.2948 -1.46%
2005-07-13 0 3.425 3.400 3.425 3.400 3.425 146,000 498,550 3.4147 1.302 1.292 1.302 1.292 1.302 384,205 1.2976 0.00%
2005-07-12 0 3.425 3.425 3.450 3.425 3.450 90,000 308,750 3.4306 1.302 1.302 1.311 1.302 1.311 236,838 1.3036 0.74%
2005-07-11 0 3.400 3.425 3.450 3.300 3.400 279,000 939,900 3.3688 1.292 1.302 1.311 1.254 1.292 734,199 1.2802 3.03%
2005-07-08 0 3.300 3.300 3.325 3.275 3.300 399,000 1,313,075 3.2909 1.254 1.254 1.264 1.245 1.254 1,049,984 1.2506 0.00%
2005-07-07 0 3.300 3.300 3.350 3.200 3.300 841,000 2,725,700 3.2410 1.254 1.254 1.273 1.216 1.254 2,213,124 1.2316 3.12%
2005-07-06 0 3.200 3.100 3.200 3.100 3.250 640,000 2,038,350 3.1849 1.216 1.178 1.216 1.178 1.235 1,684,184 1.2103 -3.03%
2005-07-05 0 3.300 3.300 3.325 3.225 3.325 532,000 1,745,650 3.2813 1.254 1.254 1.264 1.226 1.264 1,399,978 1.2469 0.00%
2005-07-04 0 3.300 3.150 3.300 3.100 3.300 438,000 1,433,375 3.2725 1.254 1.197 1.254 1.178 1.254 1,152,614 1.2436 1.54%
2005-06-30 0 3.250 3.225 3.300 3.250 3.300 530,000 1,738,750 3.2807 1.235 1.226 1.254 1.235 1.254 1,394,715 1.2467 -1.52%
2005-06-29 0 3.300 3.300 3.325 3.250 3.325 1,148,000 3,771,520 3.2853 1.254 1.254 1.264 1.235 1.264 3,021,006 1.2484 0.76%
2005-06-28 0 3.275 3.275 3.325 3.250 3.450 1,779,000 5,939,700 3.3388 1.245 1.245 1.264 1.235 1.311 4,681,506 1.2688 -5.76%
2005-06-27 0 3.475 3.450 3.500 3.450 3.575 420,000 1,479,650 3.5230 1.321 1.311 1.330 1.311 1.359 1,105,246 1.3388 -3.47%
2005-06-24 0 3.600 3.600 3.725 3.575 3.600 579,000 2,081,900 3.5957 1.368 1.368 1.416 1.359 1.368 1,523,661 1.3664 -0.69%
2005-06-23 0 3.625 3.600 3.700 3.600 3.700 342,000 1,235,900 3.6137 1.378 1.368 1.406 1.368 1.406 899,986 1.3732 0.69%
2005-06-22 0 3.600 3.600 3.650 3.600 3.625 170,000 613,000 3.6059 1.368 1.368 1.387 1.368 1.378 447,361 1.3703 -2.70%
2005-06-21 0 3.700 3.625 3.700 3.750 3.750 20,000 75,000 3.7500 1.406 1.378 1.406 1.425 1.425 52,631 1.4250 2.07%
2005-06-20 0 3.625 3.625 3.650 3.600 3.625 64,100 232,300 3.6240 1.378 1.378 1.387 1.368 1.378 168,682 1.3772 0.00%
2005-06-17 0 3.625 3.600 3.650 3.600 3.750 490,000 1,770,900 3.6141 1.378 1.368 1.387 1.368 1.425 1,289,454 1.3734 -2.03%
2005-06-16 0 3.700 3.550 3.750 3.550 3.750 415,000 1,475,175 3.5546 1.406 1.349 1.425 1.349 1.425 1,092,088 1.3508 3.50%
2005-06-15 0 3.575 3.575 3.600 3.575 3.575 3,000 10,725 3.5750 1.359 1.359 1.368 1.359 1.359 7,895 1.3585 0.70%
2005-06-14 0 3.550 3.550 3.575 3.550 3.550 6,000 21,300 3.5500 1.349 1.349 1.359 1.349 1.349 15,789 1.3490 0.00%
2005-06-13 0 3.550 3.550 3.600 3.550 3.600 26,000 93,300 3.5885 1.349 1.349 1.368 1.349 1.368 68,420 1.3636 -3.40%
2005-06-10 0 3.675 3.675 3.700 3.575 3.675 157,000 561,900 3.5790 1.397 1.397 1.406 1.359 1.397 413,151 1.3600 2.08%
2005-06-09 0 3.600 3.600 3.675 3.600 3.600 49,000 176,400 3.6000 1.368 1.368 1.397 1.368 1.368 128,945 1.3680 0.70%
2005-06-08 0 3.575 3.575 3.600 3.550 3.575 254,000 906,800 3.5701 1.359 1.359 1.368 1.349 1.359 668,411 1.3567 0.70%
2005-06-07 0 3.550 3.550 3.600 3.550 3.575 618,000 2,194,150 3.5504 1.349 1.349 1.368 1.349 1.359 1,626,291 1.3492 0.00%
2005-06-06 0 3.550 3.550 3.575 3.550 3.550 150,000 532,500 3.5500 1.349 1.349 1.359 1.349 1.349 394,731 1.3490 0.00%
2005-06-03 0 3.550 3.550 3.675 3.550 3.550 7,000 24,850 3.5500 1.349 1.349 1.397 1.349 1.349 18,421 1.3490 0.71%
2005-06-02 0 3.525 3.500 3.550 3.525 3.550 101,000 357,025 3.5349 1.340 1.330 1.349 1.340 1.349 265,785 1.3433 -0.70%
2005-06-01 0 3.550 3.525 3.550 3.525 3.550 140,000 496,500 3.5464 1.349 1.340 1.349 1.340 1.349 368,415 1.3477 -4.05%
2005-05-31 0 3.700 3.550 3.700 - - 0 0 - 1.406 1.349 1.406 - - 0 - -0.67%
2005-05-30 0 3.725 3.700 3.725 3.600 3.725 407,000 1,493,043 3.6684 1.416 1.406 1.416 1.368 1.416 1,071,036 1.3940 4.93%
2005-05-27 0 3.550 3.525 3.625 3.400 3.700 2,189,000 7,763,150 3.5464 1.349 1.340 1.378 1.292 1.406 5,760,437 1.3477 5.97%
2005-05-26 0 3.350 3.350 3.375 3.300 3.625 2,578,000 8,861,250 3.4373 1.273 1.273 1.283 1.254 1.378 6,784,106 1.3062 -8.84%
2005-05-25 0 3.675 3.625 3.675 3.500 3.825 2,430,000 9,140,702 3.7616 1.397 1.378 1.397 1.330 1.454 6,394,638 1.4294 -4.55%
2005-05-24 0 3.850 3.800 3.875 3.800 3.925 435,000 1,688,250 3.8810 1.463 1.444 1.473 1.444 1.492 1,144,719 1.4748 -1.91%
2005-05-23 0 3.925 3.925 4.000 3.900 3.950 300,000 1,172,750 3.9092 1.492 1.492 1.520 1.482 1.501 789,461 1.4855 -3.09%
2005-05-20 0 4.050 3.975 4.050 4.050 4.050 1,000 4,050 4.0500 1.539 1.511 1.539 1.539 1.539 2,632 1.5390 0.00%
2005-05-19 0 4.050 3.975 4.050 3.975 4.050 32,000 127,275 3.9773 1.539 1.511 1.539 1.511 1.539 84,209 1.5114 1.89%
2005-05-18 0 3.975 3.975 4.000 3.975 3.975 40,000 159,000 3.9750 1.511 1.511 1.520 1.511 1.511 105,262 1.5105 -0.63%
2005-05-17 0 4.000 4.000 4.025 4.000 4.075 2,547,000 10,198,800 4.0042 1.520 1.520 1.530 1.520 1.549 6,702,528 1.5216 -2.44%
2005-05-13 0 4.100 4.050 4.100 4.000 4.100 1,481,000 5,950,100 4.0176 1.558 1.539 1.558 1.520 1.558 3,897,308 1.5267 3.14%
2005-05-12 0 3.975 3.975 4.000 3.950 3.950 1,000 3,950 3.9500 1.511 1.511 1.520 1.501 1.501 2,632 1.5010 0.63%
2005-05-11 0 3.950 3.950 3.975 3.950 3.950 80,000 316,000 3.9500 1.501 1.501 1.511 1.501 1.501 210,523 1.5010 -0.63%
2005-05-10 0 3.975 3.975 4.000 3.975 3.975 710,000 2,822,250 3.9750 1.511 1.511 1.520 1.511 1.511 1,868,392 1.5105 0.00%
2005-05-09 0 3.975 3.975 4.000 3.975 3.975 1,752,000 6,949,713 3.9667 1.511 1.511 1.520 1.511 1.511 4,610,455 1.5074 0.63%
2005-05-06 0 3.950 3.925 3.950 3.950 3.975 1,070,000 4,237,750 3.9605 1.501 1.492 1.501 1.501 1.511 2,815,746 1.5050 0.00%
2005-05-05 0 3.950 3.950 3.975 3.925 3.950 1,731,000 6,826,200 3.9435 1.501 1.501 1.511 1.492 1.501 4,555,193 1.4986 0.64%
2005-05-04 0 3.925 3.925 3.975 3.900 4.000 1,225,200 4,862,200 3.9685 1.492 1.492 1.511 1.482 1.520 3,224,161 1.5081 -1.26%
2005-05-03 0 3.975 3.975 4.000 3.975 4.000 593,000 2,361,250 3.9819 1.511 1.511 1.520 1.511 1.520 1,560,502 1.5131 -0.63%
2005-04-29 0 4.000 3.975 4.025 3.975 4.000 539,000 2,153,850 3.9960 1.520 1.511 1.530 1.511 1.520 1,418,399 1.5185 0.63%
2005-04-28 0 3.975 3.975 4.000 3.950 4.000 678,000 2,686,550 3.9625 1.511 1.511 1.520 1.501 1.520 1,784,183 1.5058 0.63%
2005-04-27 0 3.950 3.950 3.975 3.950 3.950 1,000 3,950 3.9500 1.501 1.501 1.511 1.501 1.501 2,632 1.5010 0.00%
2005-04-26 0 3.950 3.950 3.975 3.900 3.950 64,000 250,600 3.9156 1.501 1.501 1.511 1.482 1.501 168,418 1.4880 0.64%
2005-04-25 0 3.925 3.900 3.925 3.900 3.925 157,000 614,475 3.9139 1.492 1.482 1.492 1.482 1.492 413,151 1.4873 -1.88%
2005-04-22 0 4.000 3.975 4.000 3.925 4.000 543,000 2,161,675 3.9810 1.520 1.511 1.520 1.492 1.520 1,428,925 1.5128 1.27%
2005-04-21 0 3.950 3.925 3.975 3.900 3.950 147,000 577,100 3.9259 1.501 1.492 1.511 1.482 1.501 386,836 1.4918 0.00%
2005-04-20 0 3.950 3.925 3.950 3.950 3.950 126,000 497,700 3.9500 1.501 1.492 1.501 1.501 1.501 331,574 1.5010 -0.63%
2005-04-19 0 3.975 3.950 4.000 3.925 4.000 923,000 3,670,025 3.9762 1.511 1.501 1.520 1.492 1.520 2,428,910 1.5110 1.27%
2005-04-18 0 3.925 3.925 3.950 3.900 3.950 191,000 750,900 3.9314 1.492 1.492 1.501 1.482 1.501 502,624 1.4940 -0.63%
2005-04-15 0 3.950 3.950 3.975 3.950 3.950 144,000 568,800 3.9500 1.501 1.501 1.511 1.501 1.501 378,942 1.5010 -0.63%
2005-04-14 0 3.975 3.950 4.000 3.950 4.000 1,735,000 6,888,500 3.9703 1.511 1.501 1.520 1.501 1.520 4,565,719 1.5087 0.00%
2005-04-13 0 3.975 3.975 4.000 3.950 3.975 974,000 3,866,661 3.9699 1.511 1.511 1.520 1.501 1.511 2,563,118 1.5086 1.27%
2005-04-12 0 3.925 3.900 3.950 3.925 3.950 513,000 2,015,350 3.9286 1.492 1.482 1.501 1.492 1.501 1,349,979 1.4929 0.00%
2005-04-11 0 3.925 3.925 3.950 3.900 3.950 70,000 275,500 3.9357 1.492 1.492 1.501 1.482 1.501 184,208 1.4956 0.64%
2005-04-08 0 3.900 3.900 3.950 3.900 3.950 3,871,000 15,122,675 3.9067 1.482 1.482 1.501 1.482 1.501 10,186,684 1.4846 -1.27%
2005-04-07 0 3.950 3.950 4.000 3.900 3.975 1,260,000 4,923,250 3.9073 1.501 1.501 1.520 1.482 1.511 3,315,738 1.4848 -1.25%
2005-04-06 0 4.000 3.950 4.000 4.000 4.000 10,000 40,000 4.0000 1.520 1.501 1.520 1.520 1.520 26,315 1.5200 0.00%
2005-04-04 0 4.000 4.000 4.200 4.000 4.000 41,000 172,000 4.1951 1.520 1.520 1.596 1.520 1.520 107,893 1.5942 -4.76%
2005-04-01 0 4.200 4.100 4.200 4.200 4.200 3,782,000 15,884,400 4.2000 1.596 1.558 1.596 1.596 1.596 9,952,478 1.5960 0.00%
2005-03-31 0 4.200 4.200 4.250 4.175 4.200 2,362,000 9,918,125 4.1990 1.596 1.596 1.615 1.587 1.596 6,215,693 1.5957 0.00%
2005-03-30 0 4.200 4.200 4.225 4.175 4.225 6,711,000 28,216,725 4.2045 1.596 1.596 1.606 1.587 1.606 17,660,253 1.5978 0.00%
2005-03-29 0 4.200 4.200 4.225 3.975 4.225 482,000 2,015,000 4.1805 1.596 1.596 1.606 1.511 1.606 1,268,401 1.5886 3.70%
2005-03-24 0 4.050 4.000 4.100 3.950 4.050 737,000 2,980,950 4.0447 1.539 1.520 1.558 1.501 1.539 1,939,444 1.5370 1.25%
2005-03-23 0 4.000 3.975 4.000 4.000 4.000 200,000 800,000 4.0000 1.520 1.511 1.520 1.520 1.520 526,308 1.5200 -1.23%
2005-03-22 0 4.050 4.000 4.075 3.925 4.050 144,000 580,525 4.0314 1.539 1.520 1.549 1.492 1.539 378,942 1.5320 0.00%
2005-03-21 0 4.050 4.050 4.075 4.000 4.050 676,010 2,737,641 4.0497 1.539 1.539 1.549 1.520 1.539 1,778,946 1.5389 0.62%
2005-03-18 0 4.025 4.025 4.050 4.025 4.050 418,000 1,683,350 4.0272 1.530 1.530 1.539 1.530 1.539 1,099,983 1.5303 -1.23%
2005-03-17 0 4.075 4.050 4.075 4.000 4.075 980,000 3,970,500 4.0515 1.549 1.539 1.549 1.520 1.549 2,578,907 1.5396 0.62%
2005-03-16 0 4.050 4.025 4.050 4.000 4.050 1,541,000 6,235,275 4.0463 1.539 1.530 1.539 1.520 1.539 4,055,200 1.5376 0.00%
2005-03-15 0 4.050 4.050 4.075 3.975 4.075 3,255,000 13,157,300 4.0422 1.539 1.539 1.549 1.511 1.549 8,565,657 1.5361 3.18%
2005-03-14 0 3.925 3.925 3.950 3.875 3.950 1,724,000 6,751,125 3.9160 1.492 1.492 1.501 1.473 1.501 4,536,772 1.4881 0.00%
2005-03-11 0 3.925 3.925 3.950 3.925 3.975 65,000 256,000 3.9385 1.492 1.492 1.501 1.492 1.511 171,050 1.4966 -1.88%
2005-03-10 0 4.000 3.975 4.000 3.950 4.000 130,000 514,600 3.9585 1.520 1.511 1.520 1.501 1.520 342,100 1.5042 1.91%
2005-03-09 0 3.925 3.925 3.975 3.900 4.025 425,000 1,683,225 3.9605 1.492 1.492 1.511 1.482 1.530 1,118,404 1.5050 -1.88%
2005-03-08 0 4.000 4.000 4.025 4.000 4.000 192,000 768,000 4.0000 1.520 1.520 1.530 1.520 1.520 505,255 1.5200 0.00%
2005-03-07 0 4.000 4.000 4.150 4.000 4.000 8,000 32,000 4.0000 1.520 1.520 1.577 1.520 1.520 21,052 1.5200 -2.44%
2005-03-04 0 4.100 4.100 4.175 4.100 4.100 16,000 65,600 4.1000 1.558 1.558 1.587 1.558 1.558 42,105 1.5580 -1.20%
2005-03-03 0 4.150 4.075 4.150 - - 19,000 78,850 4.1500 1.577 1.549 1.577 - - 49,999 1.5770 -0.60%
2005-03-02 0 4.175 4.100 4.175 4.150 4.175 52,000 216,100 4.1558 1.587 1.558 1.587 1.577 1.587 136,840 1.5792 0.00%
2005-03-01 0 4.175 4.175 4.200 4.125 4.200 242,000 1,005,450 4.1548 1.587 1.587 1.596 1.568 1.596 636,832 1.5788 1.21%
2005-02-28 0 4.125 4.100 4.125 4.050 4.125 262,000 1,074,250 4.1002 1.568 1.558 1.568 1.539 1.568 689,463 1.5581 1.85%
2005-02-25 0 4.050 4.050 4.100 4.050 4.100 154,000 631,300 4.0994 1.539 1.539 1.558 1.539 1.558 405,257 1.5578 -1.22%
2005-02-24 0 4.100 4.050 4.100 4.100 4.125 234,000 961,900 4.1107 1.558 1.539 1.558 1.558 1.568 615,780 1.5621 1.86%
2005-02-23 0 4.025 4.025 4.100 4.025 4.100 3,577,000 14,491,600 4.0513 1.530 1.530 1.558 1.530 1.558 9,413,012 1.5395 -1.83%
2005-02-22 0 4.100 4.100 4.125 4.050 4.100 305,000 1,237,950 4.0589 1.558 1.558 1.568 1.539 1.558 802,619 1.5424 0.61%
2005-02-21 0 4.075 4.050 4.075 4.000 4.100 506,000 2,044,225 4.0400 1.549 1.539 1.549 1.520 1.558 1,331,558 1.5352 1.87%
2005-02-18 0 4.000 4.000 4.050 3.975 4.100 458,000 1,846,425 4.0315 1.520 1.520 1.539 1.511 1.558 1,205,245 1.5320 -3.03%
2005-02-17 0 4.125 4.075 4.125 4.125 4.225 313,000 1,312,200 4.1923 1.568 1.549 1.568 1.568 1.606 823,671 1.5931 -4.07%
2005-02-16 0 4.300 4.225 4.300 4.250 4.350 41,000 175,350 4.2768 1.634 1.606 1.634 1.615 1.653 107,893 1.6252 2.38%
2005-02-15 0 4.200 4.375 4.400 4.200 4.400 18,893 80,522 4.2620 1.596 1.663 1.672 1.596 1.672 49,718 1.6196 -1.75%
2005-02-14 0 4.275 4.175 4.300 - - 0 0 - 1.625 1.587 1.634 - - 0 - 0.00%
2005-02-08 0 4.275 4.350 4.425 4.275 4.275 10,000 42,750 4.2750 1.625 1.653 1.682 1.625 1.625 26,315 1.6245 -1.72%
2005-02-07 0 4.350 4.300 4.350 4.350 4.350 57,000 247,950 4.3500 1.653 1.634 1.653 1.653 1.653 149,998 1.6530 0.00%
2005-02-04 0 4.350 4.350 4.400 4.350 4.400 177,000 771,700 4.3599 1.653 1.653 1.672 1.653 1.672 465,782 1.6568 0.00%
2005-02-03 0 4.350 4.350 4.400 4.350 4.400 367,000 1,606,975 4.3787 1.653 1.653 1.672 1.653 1.672 965,775 1.6639 -2.25%
2005-02-02 0 4.450 4.425 4.500 4.400 4.450 232,000 1,027,100 4.4272 1.691 1.682 1.710 1.672 1.691 610,517 1.6823 0.00%
2005-02-01 0 4.450 4.425 4.450 4.300 4.450 361,000 1,572,225 4.3552 1.691 1.682 1.691 1.634 1.691 949,985 1.6550 2.30%
2005-01-31 0 4.350 4.350 4.375 4.350 4.450 420,000 1,849,625 4.4039 1.653 1.653 1.663 1.653 1.691 1,105,246 1.6735 -1.14%
2005-01-28 0 4.400 4.375 4.450 4.125 4.400 1,074,000 4,561,475 4.2472 1.672 1.663 1.691 1.568 1.672 2,826,272 1.6140 6.67%
2005-01-27 0 4.125 4.100 4.150 4.025 4.125 281,800 1,150,100 4.0813 1.568 1.558 1.577 1.530 1.568 741,567 1.5509 2.48%
2005-01-26 0 4.025 4.025 4.100 3.975 4.025 284,000 1,134,450 3.9945 1.530 1.530 1.558 1.511 1.530 747,357 1.5179 1.26%
2005-01-25 0 3.975 3.975 4.000 3.950 3.975 125,000 494,000 3.9520 1.511 1.511 1.520 1.501 1.511 328,942 1.5018 0.63%
2005-01-24 0 3.950 3.900 3.975 3.900 3.950 2,751,000 10,731,300 3.9009 1.501 1.482 1.511 1.482 1.501 7,239,362 1.4824 0.64%
2005-01-21 0 3.925 3.925 4.000 3.850 4.000 1,862,000 7,250,100 3.8937 1.492 1.492 1.520 1.463 1.520 4,899,924 1.4796 -3.68%
2005-01-20 0 4.075 4.075 4.150 4.050 4.125 109,000 446,475 4.0961 1.549 1.549 1.577 1.539 1.568 286,838 1.5565 -1.21%
2005-01-19 0 4.125 4.125 4.175 4.100 4.150 163,000 671,850 4.1218 1.568 1.568 1.587 1.558 1.577 428,941 1.5663 0.00%
2005-01-18 0 4.125 4.000 4.150 3.925 4.175 578,000 2,376,800 4.1121 1.568 1.520 1.577 1.492 1.587 1,521,029 1.5626 5.77%
2005-01-17 0 3.900 3.900 4.000 3.900 4.000 3,357,000 13,099,000 3.9020 1.482 1.482 1.520 1.482 1.520 8,834,074 1.4828 0.00%
2005-01-14 0 3.900 3.875 3.900 3.875 3.925 691,000 2,695,700 3.9012 1.482 1.473 1.482 1.473 1.492 1,818,393 1.4825 -2.50%
2005-01-13 0 4.000 4.000 4.050 3.975 4.050 2,475,000 9,903,925 4.0016 1.520 1.520 1.539 1.511 1.539 6,513,057 1.5206 0.00%
2005-01-12 0 4.000 3.950 4.000 3.875 4.000 552,000 2,175,775 3.9416 1.520 1.501 1.520 1.473 1.520 1,452,609 1.4978 3.23%
2005-01-11 0 3.875 3.875 4.000 3.875 3.975 1,409,000 5,556,025 3.9432 1.473 1.473 1.520 1.473 1.511 3,707,837 1.4985 -2.52%
2005-01-10 0 3.975 3.950 4.000 3.950 4.075 1,078,107 4,263,608 3.9547 1.511 1.501 1.520 1.501 1.549 2,837,080 1.5028 -1.24%
2005-01-07 0 4.025 3.950 4.025 3.900 4.050 2,006,000 7,874,450 3.9254 1.530 1.501 1.530 1.482 1.539 5,278,866 1.4917 1.90%
2005-01-06 0 3.950 3.925 3.975 3.850 3.975 195,000 769,375 3.9455 1.501 1.492 1.511 1.463 1.511 513,150 1.4993 2.60%
2005-01-05 0 3.850 3.850 3.950 3.800 4.000 1,791,000 6,996,313 3.9064 1.463 1.463 1.501 1.444 1.520 4,713,085 1.4844 -3.75%
2005-01-04 0 4.000 3.975 4.025 3.975 4.175 2,689,000 10,899,750 4.0535 1.520 1.511 1.530 1.511 1.587 7,076,206 1.5403 -3.61%
2005-01-03 0 4.150 4.150 4.200 4.150 4.350 826,000 3,574,075 4.3270 1.577 1.577 1.596 1.577 1.653 2,173,651 1.6443 -4.05%
2004-12-31 0 4.325 4.325 4.400 4.325 4.325 225,000 974,250 4.3300 1.644 1.644 1.672 1.644 1.644 592,096 1.6454 0.00%
2004-12-30 0 4.325 4.325 4.350 4.300 4.400 413,000 1,801,425 4.3618 1.644 1.644 1.653 1.634 1.672 1,086,825 1.6575 0.58%
2004-12-29 0 4.300 4.300 4.325 4.275 4.375 424,000 1,830,500 4.3172 1.634 1.634 1.644 1.625 1.663 1,115,772 1.6406 -1.71%
2004-12-28 0 4.375 4.375 4.400 4.375 4.375 171,000 748,125 4.3750 1.663 1.663 1.672 1.663 1.663 449,993 1.6625 0.00%
2004-12-24 0 4.375 4.300 4.400 4.375 4.375 10,000 43,750 4.3750 1.663 1.634 1.672 1.663 1.663 26,315 1.6625 0.00%
2004-12-23 0 4.375 4.375 4.400 4.375 4.400 165,000 722,625 4.3795 1.663 1.663 1.672 1.663 1.672 434,204 1.6643 -0.57%
2004-12-22 0 4.400 4.375 4.425 4.325 4.400 1,553,000 6,780,000 4.3657 1.672 1.663 1.682 1.644 1.672 4,086,779 1.6590 0.00%
2004-12-21 0 4.400 4.400 4.450 4.400 4.500 356,000 1,583,045 4.4468 1.672 1.672 1.691 1.672 1.710 936,828 1.6898 -2.76%
2004-12-20 0 4.525 4.475 4.525 4.400 4.525 903,000 4,041,525 4.4757 1.720 1.701 1.720 1.672 1.720 2,376,279 1.7008 1.12%
2004-12-17 0 4.475 4.450 4.475 4.450 4.475 372,000 1,658,200 4.4575 1.701 1.691 1.701 1.691 1.701 978,932 1.6939 -0.56%
2004-12-16 0 4.500 4.500 4.525 4.450 4.525 2,552,000 11,428,586 4.4783 1.710 1.710 1.720 1.691 1.720 6,715,686 1.7018 -0.55%
2004-12-15 0 4.525 4.525 4.550 4.300 4.525 4,571,000 20,423,350 4.4680 1.720 1.720 1.729 1.634 1.720 12,028,761 1.6979 6.47%
2004-12-14 0 4.250 4.200 4.250 4.200 4.650 8,682,625 38,419,338 4.4249 1.615 1.596 1.615 1.596 1.767 22,848,659 1.6815 -8.60%
2004-12-13 0 4.650 4.650 4.675 4.600 4.650 1,634,000 7,565,419 4.6300 1.767 1.767 1.777 1.748 1.767 4,299,933 1.7594 0.00%
2004-12-10 0 4.650 4.650 4.675 4.625 4.725 4,375,000 20,412,050 4.6656 1.767 1.767 1.777 1.758 1.796 11,512,980 1.7730 0.00%
2004-12-09 0 4.650 4.650 4.700 4.625 4.700 2,604,000 12,179,734 4.6773 1.767 1.767 1.786 1.758 1.786 6,852,526 1.7774 -0.53%
2004-12-08 0 4.675 4.650 4.675 4.650 4.800 2,129,000 10,055,900 4.7233 1.777 1.767 1.777 1.767 1.824 5,602,545 1.7949 -2.09%
2004-12-07 0 4.775 4.750 4.775 4.750 4.900 11,022,000 53,105,125 4.8181 1.815 1.805 1.815 1.805 1.862 29,004,814 1.8309 -1.04%
2004-12-06 0 4.825 4.800 4.825 4.600 4.825 11,570,000 54,793,000 4.7358 1.834 1.824 1.834 1.748 1.834 30,446,897 1.7996 2.66%
2004-12-03 0 4.700 4.700 4.725 4.650 4.850 31,115,000 147,942,150 4.7547 1.786 1.786 1.796 1.767 1.843 81,880,311 1.8068 -2.59%
2004-12-02 0 4.825 4.825 4.850 4.500 4.875 127,377,200 591,864,320 4.6465 1.834 1.834 1.843 1.710 1.853 335,197,969 1.7657

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top