Wasion Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03393  2005-12-19    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-02 0 23.26 23.20 23.26 22.50 23.26 2,869,286 65,860,991 22.954 23.26 23.20 23.26 22.50 23.26 2,869,286 22.954 1.57%
2026-06-01 0 22.90 22.90 22.92 21.88 23.88 9,630,052 220,906,201 22.939 22.90 22.90 22.92 21.88 23.88 9,630,052 22.939 5.72%
2026-05-29 0 21.66 21.64 21.66 21.30 22.80 18,746,341 407,698,209 21.748 21.66 21.64 21.66 21.30 22.80 18,746,341 21.748 -4.33%
2026-05-28 0 22.64 22.62 22.64 22.00 23.34 7,234,033 162,835,066 22.510 22.64 22.62 22.64 22.00 23.34 7,234,033 22.510 -1.57%
2026-05-27 0 23.00 23.00 23.02 22.88 25.04 6,151,057 144,641,857 23.515 23.00 23.00 23.02 22.88 25.04 6,151,057 23.515 -6.73%
2026-05-26 0 24.66 24.64 24.66 23.38 25.12 5,059,455 124,136,285 24.536 24.66 24.64 24.66 23.38 25.12 5,059,455 24.536 3.96%
2026-05-22 0 23.72 23.68 23.72 23.36 24.54 7,343,995 174,650,238 23.781 23.72 23.68 23.72 23.36 24.54 7,343,995 23.781 -1.58%
2026-05-21 0 24.10 24.10 24.14 23.90 26.20 4,362,247 106,965,323 24.521 24.10 24.10 24.14 23.90 26.20 4,362,247 24.521 -3.37%
2026-05-20 0 25.42 25.38 25.42 24.90 25.80 4,125,057 104,120,534 25.241 24.94 24.90 24.94 24.43 25.31 4,204,449 24.764 0.32%
2026-05-19 0 25.34 25.34 25.36 24.78 25.58 5,116,187 128,297,191 25.077 24.86 24.86 24.88 24.31 25.10 5,214,654 24.603 -2.46%
2026-05-18 0 25.98 25.96 25.98 25.08 26.18 5,510,147 141,710,156 25.718 25.49 25.47 25.49 24.61 25.69 5,616,196 25.232 0.85%
2026-05-15 0 25.76 25.76 25.78 25.40 27.98 6,677,918 174,407,061 26.117 25.27 25.27 25.29 24.92 27.45 6,806,442 25.624 -5.50%
2026-05-14 0 27.26 27.24 27.32 26.00 28.00 14,893,638 405,095,096 27.199 26.75 26.73 26.80 25.51 27.47 15,180,284 26.686 3.18%
2026-05-13 0 26.42 26.40 26.42 23.42 26.42 13,157,518 334,173,654 25.398 25.92 25.90 25.92 22.98 25.92 13,410,750 24.918 9.44%
2026-05-12 0 24.14 24.12 24.14 23.94 25.96 13,502,549 329,848,246 24.429 23.68 23.66 23.68 23.49 25.47 13,762,422 23.967 -5.33%
2026-05-11 0 25.50 25.50 25.52 24.68 26.70 7,744,594 197,082,646 25.448 25.02 25.02 25.04 24.21 26.20 7,893,648 24.967 -2.67%
2026-05-08 0 26.20 26.16 26.20 25.40 26.80 6,257,734 162,604,683 25.985 25.71 25.67 25.71 24.92 26.29 6,378,172 25.494 -0.98%
2026-05-07 0 26.46 26.38 26.46 25.54 27.20 12,599,548 329,157,164 26.125 25.96 25.88 25.96 25.06 26.69 12,842,041 25.631 -0.68%
2026-05-06 0 26.64 26.54 26.64 25.20 27.50 13,834,640 360,529,911 26.060 26.14 26.04 26.14 24.72 26.98 14,100,904 25.568 -1.84%
2026-05-05 0 27.14 27.12 27.14 26.20 27.70 4,001,547 107,652,318 26.903 26.63 26.61 26.63 25.71 27.18 4,078,562 26.395 -2.23%
2026-05-04 0 27.76 27.74 27.78 26.48 27.84 7,817,913 213,571,193 27.318 27.24 27.22 27.26 25.98 27.31 7,968,378 26.802 2.36%
2026-04-30 0 27.12 27.12 27.14 26.48 27.78 11,966,373 323,820,253 27.061 26.61 26.61 26.63 25.98 27.26 12,196,680 26.550 2.49%
2026-04-29 0 26.46 26.40 26.48 24.54 26.58 11,863,930 304,643,503 25.678 25.96 25.90 25.98 24.08 26.08 12,092,265 25.193 6.27%
2026-04-28 0 24.90 24.88 24.90 24.60 28.78 19,708,980 498,952,860 25.316 24.43 24.41 24.43 24.14 28.24 20,088,303 24.838 -11.39%
2026-04-27 0 28.10 28.10 28.12 27.30 28.70 9,381,840 263,391,184 28.075 27.57 27.57 27.59 26.78 28.16 9,562,405 27.544 2.41%
2026-04-24 0 27.44 27.44 27.46 27.32 29.00 7,337,170 202,947,366 27.660 26.92 26.92 26.94 26.80 28.45 7,478,383 27.138 -4.12%
2026-04-23 0 28.62 28.62 28.64 28.14 30.16 10,885,370 313,007,430 28.755 28.08 28.08 28.10 27.61 29.59 11,094,872 28.212 -3.51%
2026-04-22 0 29.66 29.66 29.68 28.88 30.50 10,357,940 307,629,722 29.700 29.10 29.10 29.12 28.33 29.92 10,557,291 29.139 -2.11%
2026-04-21 0 30.30 30.28 30.30 29.90 30.90 62,577,900 1,880,091,142 30.044 29.73 29.71 29.73 29.34 30.32 63,782,286 29.477 -5.13%
2026-04-20 0 31.94 31.90 31.94 31.90 33.30 4,907,037 159,030,153 32.409 31.34 31.30 31.34 31.30 32.67 5,001,479 31.797 -3.56%
2026-04-17 0 33.12 33.10 33.12 32.82 33.80 6,679,266 221,983,394 33.235 32.49 32.47 32.49 32.20 33.16 6,807,816 32.607 2.67%
2026-04-16 0 32.26 32.24 32.26 30.42 32.44 6,435,080 202,972,160 31.542 31.65 31.63 31.65 29.85 31.83 6,558,931 30.946 5.22%
2026-04-15 0 30.66 30.62 30.66 30.40 31.46 4,196,580 129,660,135 30.897 30.08 30.04 30.08 29.83 30.87 4,277,348 30.313 2.40%
2026-04-14 0 29.94 29.94 30.00 29.90 31.84 3,246,080 100,060,212 30.825 29.37 29.37 29.43 29.34 31.24 3,308,555 30.243 -2.79%
2026-04-13 0 30.80 30.78 30.80 30.00 31.46 3,869,019 117,869,314 30.465 30.22 30.20 30.22 29.43 30.87 3,943,483 29.890 -0.06%
2026-04-10 0 30.82 30.72 30.82 30.18 31.68 3,364,216 103,638,398 30.806 30.24 30.14 30.24 29.61 31.08 3,428,964 30.224 -1.97%
2026-04-09 0 31.44 31.36 31.48 30.22 32.00 5,375,903 167,594,097 31.175 30.85 30.77 30.89 29.65 31.40 5,479,369 30.586 2.54%
2026-04-08 0 30.66 30.64 30.66 29.04 30.96 7,441,438 226,255,351 30.405 30.08 30.06 30.08 28.49 30.38 7,584,657 29.831 8.80%
2026-04-02 0 28.18 28.18 28.22 27.10 30.18 4,140,357 117,649,095 28.415 27.65 27.65 27.69 26.59 29.61 4,220,043 27.879 -5.44%
2026-04-01 0 29.80 29.76 29.80 29.10 30.50 4,955,018 147,735,920 29.815 29.24 29.20 29.24 28.55 29.92 5,050,383 29.252 6.20%
2026-03-31 0 28.06 28.06 28.14 27.78 29.34 4,261,791 120,960,147 28.382 27.53 27.53 27.61 27.26 28.79 4,343,814 27.847 -4.30%
2026-03-30 0 29.32 29.18 29.32 27.30 30.00 7,981,480 228,644,716 28.647 28.77 28.63 28.77 26.78 29.43 8,135,093 28.106 -3.49%
2026-03-27 0 30.38 30.38 30.40 27.50 31.04 7,152,773 215,081,130 30.070 29.81 29.81 29.83 26.98 30.45 7,290,437 29.502 7.50%
2026-03-26 0 28.26 28.24 28.26 27.78 29.82 3,955,007 113,357,515 28.662 27.73 27.71 27.73 27.26 29.26 4,031,126 28.121 -2.28%
2026-03-25 0 28.92 28.92 29.00 27.52 29.50 2,759,027 79,672,000 28.877 28.37 28.37 28.45 27.00 28.94 2,812,128 28.332 2.99%
2026-03-24 0 28.08 28.08 28.10 26.56 28.18 3,759,948 103,547,595 27.540 27.55 27.55 27.57 26.06 27.65 3,832,313 27.020 7.42%
2026-03-23 0 26.14 26.14 26.16 25.92 27.80 5,858,014 155,362,385 26.521 25.65 25.65 25.67 25.43 27.28 5,970,758 26.021 -8.15%
2026-03-20 0 28.46 28.46 28.50 28.26 29.32 3,741,087 107,588,366 28.759 27.92 27.92 27.96 27.73 28.77 3,813,089 28.216 2.74%
2026-03-19 0 27.70 27.70 27.72 27.50 29.00 6,020,997 169,051,693 28.077 27.18 27.18 27.20 26.98 28.45 6,136,878 27.547 -5.33%
2026-03-18 0 29.26 29.22 29.26 26.44 29.56 9,005,845 255,852,730 28.410 28.71 28.67 28.71 25.94 29.00 9,179,173 27.873 8.61%
2026-03-17 0 26.94 26.94 27.00 26.38 28.32 3,835,791 104,949,715 27.361 26.43 26.43 26.49 25.88 27.79 3,909,615 26.844 2.20%
2026-03-16 0 26.36 26.36 26.38 26.08 28.00 7,179,400 189,669,376 26.419 25.86 25.86 25.88 25.59 27.47 7,317,576 25.920 -5.72%
2026-03-13 0 27.96 27.88 27.96 27.70 29.72 6,064,970 172,824,196 28.495 27.43 27.35 27.43 27.18 29.16 6,181,698 27.957 -4.90%
2026-03-12 0 29.40 29.40 29.42 28.72 30.00 5,017,000 147,357,600 29.372 28.84 28.84 28.86 28.18 29.43 5,113,558 28.817 -0.61%
2026-03-11 0 29.58 29.56 29.58 29.16 30.16 7,942,000 236,009,876 29.717 29.02 29.00 29.02 28.61 29.59 8,094,853 29.156 0.68%
2026-03-10 0 29.38 29.36 29.38 27.36 29.72 9,921,500 286,704,744 28.897 28.83 28.81 28.83 26.84 29.16 10,112,451 28.352 8.33%
2026-03-09 0 27.12 27.10 27.12 23.76 27.12 10,255,263 260,480,478 25.400 26.61 26.59 26.61 23.31 26.61 10,452,638 24.920 5.03%
2026-03-06 0 25.82 25.82 25.88 25.10 26.66 4,709,180 120,842,748 25.661 25.33 25.33 25.39 24.63 26.16 4,799,814 25.177 -2.64%
2026-03-05 0 26.52 26.50 26.52 26.18 27.74 4,298,933 115,809,706 26.939 26.02 26.00 26.02 25.69 27.22 4,381,671 26.430 3.67%
2026-03-04 0 25.58 25.48 25.58 25.02 26.96 6,879,900 176,301,696 25.626 25.10 25.00 25.10 24.55 26.45 7,012,312 25.142 -6.37%
2026-03-03 0 27.32 27.24 27.32 27.16 30.30 6,301,000 179,488,766 28.486 26.80 26.73 26.80 26.65 29.73 6,422,270 27.948 -2.43%
2026-03-02 0 28.00 27.94 28.00 26.94 28.50 4,547,620 127,281,640 27.989 27.47 27.41 27.47 26.43 27.96 4,635,144 27.460 0.86%
2026-02-27 0 27.76 27.70 27.76 27.16 28.26 5,543,000 153,536,820 27.699 27.24 27.18 27.24 26.65 27.73 5,649,682 27.176 1.09%
2026-02-26 0 27.46 27.38 27.46 26.34 27.84 3,106,795 85,317,957 27.462 26.94 26.86 26.94 25.84 27.31 3,166,589 26.943 0.81%
2026-02-25 0 27.24 27.22 27.24 27.18 28.00 2,563,303 70,449,424 27.484 26.73 26.71 26.73 26.67 27.47 2,612,637 26.965 -2.44%
2026-02-24 0 27.92 27.82 27.92 27.14 28.36 4,075,766 113,570,126 27.865 27.39 27.29 27.39 26.63 27.82 4,154,209 27.339 0.22%
2026-02-23 0 27.86 27.70 27.86 27.00 28.50 4,096,300 114,548,300 27.964 27.33 27.18 27.33 26.49 27.96 4,175,138 27.436 3.34%
2026-02-20 0 26.96 26.94 26.96 26.34 27.10 3,737,138 100,327,149 26.846 26.45 26.43 26.45 25.84 26.59 3,809,064 26.339 1.05%
2026-02-16 0 26.68 26.68 26.70 26.34 27.08 1,497,000 39,903,620 26.656 26.18 26.18 26.20 25.84 26.57 1,525,812 26.152 -0.60%
2026-02-13 0 26.84 26.78 26.86 25.42 26.84 2,902,247 76,677,739 26.420 26.33 26.27 26.35 24.94 26.33 2,958,104 25.921 1.67%
2026-02-12 0 26.40 26.36 26.40 25.22 26.44 3,748,320 97,053,662 25.893 25.90 25.86 25.90 24.74 25.94 3,820,461 25.404 2.56%
2026-02-11 0 25.74 25.58 25.74 25.26 25.98 1,409,924 36,110,557 25.612 25.25 25.10 25.25 24.78 25.49 1,437,060 25.128 0.00%
2026-02-10 0 25.74 25.72 25.74 25.04 25.84 3,532,914 89,678,616 25.384 25.25 25.23 25.25 24.57 25.35 3,600,909 24.904 2.06%
2026-02-09 0 25.22 25.14 25.22 23.90 25.36 4,612,120 115,218,465 24.982 24.74 24.67 24.74 23.45 24.88 4,700,886 24.510 4.82%
2026-02-06 0 24.06 24.06 24.18 23.20 24.44 2,072,705 49,838,851 24.045 23.61 23.61 23.72 22.76 23.98 2,112,597 23.591 0.67%
2026-02-05 0 23.90 23.60 23.90 22.58 24.78 2,267,962 52,656,940 23.218 23.45 23.15 23.45 22.15 24.31 2,311,612 22.779 -3.55%
2026-02-04 0 24.78 24.74 24.78 24.58 24.90 1,628,952 40,346,093 24.768 24.31 24.27 24.31 24.12 24.43 1,660,303 24.300 0.16%
2026-02-03 0 24.74 24.72 24.74 23.36 24.88 3,004,903 72,902,143 24.261 24.27 24.25 24.27 22.92 24.41 3,062,736 23.803 7.19%
2026-02-02 0 23.08 23.00 23.08 22.48 24.48 3,582,826 83,991,166 23.443 22.64 22.57 22.64 22.06 24.02 3,651,782 23.000 -3.83%
2026-01-30 0 24.00 24.00 24.02 23.40 24.34 4,907,465 116,716,411 23.783 23.55 23.55 23.57 22.96 23.88 5,001,915 23.334 2.30%
2026-01-29 0 23.46 23.40 23.46 23.30 24.24 4,941,635 116,412,363 23.557 23.02 22.96 23.02 22.86 23.78 5,036,743 23.113 -2.74%
2026-01-28 0 24.12 24.04 24.12 23.58 25.00 8,536,578 205,575,600 24.082 23.66 23.59 23.66 23.13 24.53 8,700,875 23.627 0.08%
2026-01-27 0 24.10 24.00 24.12 23.30 24.28 3,128,830 74,920,044 23.945 23.64 23.55 23.66 22.86 23.82 3,189,048 23.493 2.99%
2026-01-26 0 23.40 23.30 23.40 22.94 23.86 4,290,810 100,077,433 23.324 22.96 22.86 22.96 22.51 23.41 4,373,392 22.883 0.17%
2026-01-23 0 23.36 23.28 23.36 22.82 23.60 3,385,528 78,758,824 23.263 22.92 22.84 22.92 22.39 23.15 3,450,687 22.824 0.69%
2026-01-22 0 23.20 23.12 23.20 22.66 23.88 4,190,301 97,208,156 23.198 22.76 22.68 22.76 22.23 23.43 4,270,948 22.760 -1.19%
2026-01-21 0 23.48 23.48 23.60 22.22 23.90 6,574,552 153,702,361 23.378 23.04 23.04 23.15 21.80 23.45 6,701,087 22.937 1.65%
2026-01-20 0 23.10 23.10 23.44 21.90 24.12 9,966,768 229,784,609 23.055 22.66 22.66 23.00 21.49 23.66 10,158,590 22.620 5.48%
2026-01-19 0 21.90 21.80 21.96 21.00 22.30 6,215,500 135,689,260 21.831 21.49 21.39 21.55 20.60 21.88 6,335,125 21.419 0.92%
2026-01-16 0 21.70 21.68 21.70 19.83 21.76 5,655,952 120,419,965 21.291 21.29 21.27 21.29 19.46 21.35 5,764,808 20.889 9.43%
2026-01-15 0 19.83 19.70 19.83 19.33 19.90 2,262,880 44,542,571 19.684 19.46 19.33 19.46 18.96 19.52 2,306,432 19.312 0.15%
2026-01-14 0 19.80 19.70 19.80 19.28 19.80 1,939,971 38,065,262 19.622 19.43 19.33 19.43 18.92 19.43 1,977,308 19.251 1.80%
2026-01-13 0 19.45 19.42 19.45 18.78 19.48 2,544,000 48,831,678 19.195 19.08 19.05 19.08 18.43 19.11 2,592,962 18.832 1.35%
2026-01-12 0 19.19 19.15 19.19 18.72 19.38 1,870,500 35,830,484 19.156 18.83 18.79 18.83 18.37 19.01 1,906,500 18.794 2.51%
2026-01-09 0 18.72 18.67 18.72 18.08 18.82 2,659,876 49,445,101 18.589 18.37 18.32 18.37 17.74 18.46 2,711,068 18.238 0.27%
2026-01-08 0 18.67 18.55 18.67 18.11 18.96 3,678,630 67,922,424 18.464 18.32 18.20 18.32 17.77 18.60 3,749,430 18.115 -0.32%
2026-01-07 0 18.73 18.65 18.73 17.21 18.74 4,596,000 84,238,372 18.329 18.38 18.30 18.38 16.89 18.39 4,684,455 17.983 6.72%
2026-01-06 0 17.55 17.46 17.55 17.36 17.96 2,283,095 40,130,918 17.577 17.22 17.13 17.22 17.03 17.62 2,327,036 17.246 -0.17%
2026-01-05 0 17.58 17.52 17.58 17.37 18.00 2,833,700 50,003,463 17.646 17.25 17.19 17.25 17.04 17.66 2,888,238 17.313 -2.22%
2026-01-02 0 17.98 17.90 17.99 17.07 18.00 1,686,800 29,867,344 17.707 17.64 17.56 17.65 16.75 17.66 1,719,264 17.372 4.66%
2025-12-31 0 17.18 17.08 17.18 16.80 17.35 1,421,957 24,334,951 17.114 16.86 16.76 16.86 16.48 17.02 1,449,324 16.791 1.42%
2025-12-30 0 16.94 16.93 16.94 16.89 17.70 1,570,000 26,788,178 17.063 16.62 16.61 16.62 16.57 17.37 1,600,217 16.740 -1.40%
2025-12-29 0 17.18 17.09 17.18 17.02 17.83 2,082,000 36,080,260 17.330 16.86 16.77 16.86 16.70 17.49 2,122,071 17.002 -0.58%
2025-12-24 0 17.28 17.26 17.28 16.76 17.28 544,989 9,326,029 17.112 16.95 16.93 16.95 16.44 16.95 555,478 16.789 2.07%
2025-12-23 0 16.93 16.90 16.93 16.46 17.19 1,039,994 17,473,739 16.802 16.61 16.58 16.61 16.15 16.87 1,060,010 16.485 -0.41%
2025-12-22 0 17.00 17.00 17.01 16.34 17.00 2,486,997 41,598,723 16.726 16.68 16.68 16.69 16.03 16.68 2,534,862 16.411 4.04%
2025-12-19 0 16.34 16.31 16.36 16.20 16.79 2,289,000 37,598,386 16.426 16.03 16.00 16.05 15.89 16.47 2,333,055 16.116 -0.06%
2025-12-18 0 16.35 16.28 16.35 16.01 16.50 2,201,319 35,947,645 16.330 16.04 15.97 16.04 15.71 16.19 2,243,686 16.022 -0.61%
2025-12-17 0 16.45 16.41 16.45 15.68 17.00 3,523,812 57,401,603 16.290 16.14 16.10 16.14 15.38 16.68 3,591,632 15.982 -1.38%
2025-12-16 0 16.68 16.67 16.68 16.09 16.80 3,138,000 52,008,750 16.574 16.37 16.36 16.37 15.79 16.48 3,198,395 16.261 2.77%
2025-12-15 0 16.23 16.20 16.23 16.00 17.19 7,817,953 128,056,357 16.380 15.92 15.89 15.92 15.70 16.87 7,968,419 16.070 -2.11%
2025-12-12 0 16.58 16.51 16.58 14.78 16.59 5,291,543 85,131,907 16.088 16.27 16.20 16.27 14.50 16.28 5,393,385 15.785 9.66%
2025-12-11 0 15.12 15.12 15.14 15.01 15.38 768,859 11,641,015 15.141 14.83 14.83 14.85 14.73 15.09 783,657 14.855 0.93%
2025-12-10 0 14.98 14.92 14.98 14.46 15.20 1,646,953 24,425,925 14.831 14.70 14.64 14.70 14.19 14.91 1,678,651 14.551 -1.45%
2025-12-09 0 15.20 15.10 15.20 14.92 15.50 3,256,000 49,666,524 15.254 14.91 14.81 14.91 14.64 15.21 3,318,666 14.966 1.00%
2025-12-08 0 15.05 15.01 15.05 14.02 15.06 2,468,906 36,374,240 14.733 14.77 14.73 14.77 13.76 14.78 2,516,423 14.455 4.01%
2025-12-05 0 14.47 14.40 14.47 13.92 14.47 1,557,906 22,253,116 14.284 14.20 14.13 14.20 13.66 14.20 1,587,890 14.014 2.41%
2025-12-04 0 14.13 13.99 14.13 13.89 14.38 2,126,834 29,871,142 14.045 13.86 13.73 13.86 13.63 14.11 2,167,767 13.780 -0.77%
2025-12-03 0 14.24 14.16 14.24 13.81 14.59 1,287,906 18,409,149 14.294 13.97 13.89 13.97 13.55 14.31 1,312,693 14.024 -0.21%
2025-12-02 0 14.27 14.27 14.28 14.20 14.57 1,483,081 21,275,269 14.345 14.00 14.00 14.01 13.93 14.29 1,511,625 14.074 0.21%
2025-12-01 0 14.24 14.17 14.24 13.92 14.40 1,402,321 19,792,671 14.114 13.97 13.90 13.97 13.66 14.13 1,429,310 13.848 1.42%
2025-11-28 0 14.04 14.04 14.09 14.00 14.31 1,600,953 22,534,699 14.076 13.77 13.77 13.82 13.74 14.04 1,631,765 13.810 -1.47%
2025-11-27 0 14.25 14.22 14.25 13.88 14.35 2,956,000 41,980,040 14.202 13.98 13.95 13.98 13.62 14.08 3,012,892 13.933 3.71%
2025-11-26 0 13.74 13.72 13.74 13.06 13.79 2,406,981 32,198,181 13.377 13.48 13.46 13.48 12.81 13.53 2,453,306 13.124 7.09%
2025-11-25 0 12.83 12.82 12.84 12.40 13.19 2,405,500 30,756,959 12.786 12.59 12.58 12.60 12.17 12.94 2,451,797 12.545 1.99%
2025-11-24 0 12.58 12.57 12.65 12.43 12.78 2,424,739 30,537,676 12.594 12.34 12.33 12.41 12.20 12.54 2,471,406 12.356 0.64%
2025-11-21 0 12.50 12.47 12.50 12.46 13.12 3,766,418 47,809,850 12.694 12.26 12.23 12.26 12.22 12.87 3,838,907 12.454 -6.09%
2025-11-20 0 13.31 13.31 13.33 13.18 14.19 2,155,184 28,798,839 13.363 13.06 13.06 13.08 12.93 13.92 2,196,663 13.110 -0.67%
2025-11-19 0 13.40 13.40 13.42 13.22 13.56 2,582,379 34,642,361 13.415 13.15 13.15 13.17 12.97 13.30 2,632,080 13.162 -0.74%
2025-11-18 0 13.50 13.45 13.53 13.22 14.19 3,090,232 42,055,746 13.609 13.25 13.20 13.27 12.97 13.92 3,149,707 13.352 -5.13%
2025-11-17 0 14.23 14.21 14.25 13.60 14.48 2,256,189 32,035,686 14.199 13.96 13.94 13.98 13.34 14.21 2,299,612 13.931 0.57%
2025-11-14 0 14.15 14.15 14.16 14.02 14.55 2,319,906 32,983,987 14.218 13.88 13.88 13.89 13.76 14.28 2,364,555 13.949 -4.46%
2025-11-13 0 14.81 14.77 14.83 14.45 15.18 2,634,090 38,800,207 14.730 14.53 14.49 14.55 14.18 14.89 2,684,786 14.452 -1.79%
2025-11-12 0 15.08 15.08 15.11 14.82 15.50 2,794,859 41,986,783 15.023 14.80 14.80 14.82 14.54 15.21 2,848,649 14.739 -1.82%
2025-11-11 0 15.36 15.30 15.36 14.38 15.48 7,649,332 116,314,223 15.206 15.07 15.01 15.07 14.11 15.19 7,796,553 14.919 6.89%
2025-11-10 0 14.37 14.36 14.37 14.01 14.63 2,285,981 32,638,880 14.278 14.10 14.09 14.10 13.75 14.35 2,329,977 14.008 0.07%
2025-11-07 0 14.36 14.35 14.43 14.31 14.80 2,437,735 35,546,112 14.582 14.09 14.08 14.16 14.04 14.52 2,484,652 14.306 -2.31%
2025-11-06 0 14.70 14.66 14.70 13.41 14.91 5,170,619 74,927,236 14.491 14.42 14.38 14.42 13.16 14.63 5,270,134 14.217 9.62%
2025-11-05 0 13.41 13.37 13.41 12.70 13.50 2,333,718 30,735,701 13.170 13.16 13.12 13.16 12.46 13.25 2,378,633 12.922 -0.37%
2025-11-04 0 13.46 13.45 13.46 13.16 13.80 2,857,906 38,342,554 13.416 13.21 13.20 13.21 12.91 13.54 2,912,910 13.163 2.28%
2025-11-03 0 13.16 13.15 13.16 12.55 13.20 1,703,923 22,052,368 12.942 12.91 12.90 12.91 12.31 12.95 1,736,717 12.698 5.28%
2025-10-31 0 12.50 12.48 12.50 12.50 13.36 1,940,910 24,713,651 12.733 12.26 12.24 12.26 12.26 13.11 1,978,265 12.493 -4.94%
2025-10-30 0 13.15 13.07 13.15 12.89 13.50 1,365,008 17,898,864 13.113 12.90 12.82 12.90 12.65 13.25 1,391,279 12.865 1.15%
2025-10-28 0 13.00 12.98 13.00 12.91 13.26 1,069,886 13,924,473 13.015 12.75 12.73 12.75 12.67 13.01 1,090,477 12.769 -2.62%
2025-10-27 0 13.35 13.30 13.35 13.24 13.66 2,129,001 28,568,599 13.419 13.10 13.05 13.10 12.99 13.40 2,169,976 13.165 2.06%
2025-10-24 0 13.08 13.08 13.09 12.68 13.09 1,071,804 13,860,200 12.932 12.83 12.83 12.84 12.44 12.84 1,092,432 12.687 2.99%
2025-10-23 0 12.70 12.64 12.70 12.46 12.89 1,064,970 13,412,840 12.595 12.46 12.40 12.46 12.22 12.65 1,085,467 12.357 -1.24%
2025-10-22 0 12.86 12.81 12.86 12.67 13.40 1,441,777 18,495,320 12.828 12.62 12.57 12.62 12.43 13.15 1,469,526 12.586 0.08%
2025-10-21 0 12.85 12.85 12.92 12.85 13.45 1,381,500 18,061,930 13.074 12.61 12.61 12.68 12.61 13.20 1,408,089 12.827 -1.15%
2025-10-20 0 13.00 13.00 13.04 12.73 13.43 2,543,636 33,253,176 13.073 12.75 12.75 12.79 12.49 13.18 2,592,591 12.826 4.08%
2025-10-17 0 12.49 12.44 12.49 12.36 13.00 2,567,514 32,118,408 12.510 12.25 12.21 12.25 12.13 12.75 2,616,929 12.273 -4.07%
2025-10-16 0 13.02 12.94 13.04 12.72 13.20 2,458,974 31,803,397 12.934 12.77 12.70 12.79 12.48 12.95 2,506,300 12.689 0.15%
2025-10-15 0 13.00 13.00 13.01 12.52 13.06 2,763,767 35,358,675 12.794 12.75 12.75 12.76 12.28 12.81 2,816,959 12.552 2.20%
2025-10-14 0 12.72 12.72 12.75 12.69 13.60 1,774,970 22,934,863 12.921 12.48 12.48 12.51 12.45 13.34 1,809,131 12.677 -2.68%
2025-10-13 0 13.07 13.07 13.08 12.32 13.16 2,824,000 36,242,390 12.834 12.82 12.82 12.83 12.09 12.91 2,878,351 12.591 -1.06%
2025-10-10 0 13.21 13.10 13.21 13.00 13.88 1,811,614 23,877,421 13.180 12.96 12.85 12.96 12.75 13.62 1,846,481 12.931 -2.15%
2025-10-09 0 13.50 13.50 13.55 13.21 13.92 1,463,880 19,938,563 13.620 13.25 13.25 13.29 12.96 13.66 1,492,054 13.363 1.12%
2025-10-08 0 13.35 13.30 13.35 13.11 13.65 1,888,943 25,083,496 13.279 13.10 13.05 13.10 12.86 13.39 1,925,298 13.028 -1.48%
2025-10-06 0 13.55 13.52 13.55 13.42 13.68 1,783,823 24,121,375 13.522 13.29 13.26 13.29 13.17 13.42 1,818,155 13.267 0.37%
2025-10-03 0 13.50 13.46 13.50 13.19 14.08 8,089,654 109,338,917 13.516 13.25 13.21 13.25 12.94 13.81 8,245,349 13.261 1.81%
2025-10-02 0 13.26 13.24 13.26 12.60 13.32 2,552,505 33,365,559 13.072 13.01 12.99 13.01 12.36 13.07 2,601,631 12.825 4.57%
2025-09-30 0 12.68 12.68 12.69 12.50 13.12 3,115,780 39,887,266 12.802 12.44 12.44 12.45 12.26 12.87 3,175,747 12.560 3.09%
2025-09-29 0 12.30 12.24 12.30 11.82 12.47 1,856,807 22,787,885 12.273 12.07 12.01 12.07 11.60 12.23 1,892,543 12.041 3.27%
2025-09-26 0 11.91 11.90 11.91 11.90 12.35 2,093,415 25,376,050 12.122 11.69 11.68 11.69 11.68 12.12 2,133,705 11.893 -3.09%
2025-09-25 0 12.29 12.29 12.31 11.82 12.36 2,870,000 34,792,730 12.123 12.06 12.06 12.08 11.60 12.13 2,925,237 11.894 0.49%
2025-09-24 0 12.23 12.20 12.23 11.70 12.49 7,088,880 85,950,580 12.125 12.00 11.97 12.00 11.48 12.25 7,225,314 11.896 -1.13%
2025-09-23 0 12.37 12.35 12.37 11.53 12.45 6,732,850 81,874,470 12.160 12.14 12.12 12.14 11.31 12.21 6,862,432 11.931 6.73%
2025-09-22 0 11.59 11.58 11.59 11.31 11.64 2,138,100 24,665,175 11.536 11.37 11.36 11.37 11.10 11.42 2,179,250 11.318 3.48%
2025-09-19 0 11.20 11.18 11.20 11.15 11.50 2,555,043 28,732,257 11.245 10.99 10.97 10.99 10.94 11.28 2,604,218 11.033 -0.71%
2025-09-18 0 11.28 11.24 11.28 11.09 11.38 1,752,420 19,623,614 11.198 11.07 11.03 11.07 10.88 11.17 1,786,147 10.987 -0.53%
2025-09-17 0 11.34 11.30 11.34 10.82 11.59 2,197,168 24,811,137 11.292 11.13 11.09 11.13 10.62 11.37 2,239,455 11.079 1.16%
2025-09-16 0 11.21 11.20 11.24 10.82 11.30 2,146,584 23,941,265 11.153 11.00 10.99 11.03 10.62 11.09 2,187,898 10.943 3.80%
2025-09-15 0 10.80 10.79 10.80 10.67 10.99 1,790,336 19,429,818 10.853 10.60 10.59 10.60 10.47 10.78 1,824,793 10.648 -3.05%
2025-09-12 0 11.14 11.07 11.14 11.02 11.25 1,264,168 14,039,203 11.105 10.93 10.86 10.93 10.81 11.04 1,288,498 10.896 0.91%
2025-09-11 0 11.04 11.03 11.06 10.61 11.21 1,938,000 21,310,114 10.996 10.83 10.82 10.85 10.41 11.00 1,975,299 10.788 4.05%
2025-09-10 0 10.61 10.57 10.61 10.38 10.89 2,411,424 25,401,633 10.534 10.41 10.37 10.41 10.18 10.68 2,457,835 10.335 -1.21%
2025-09-09 0 10.74 10.66 10.74 10.65 11.03 952,000 10,290,680 10.810 10.54 10.46 10.54 10.45 10.82 970,322 10.605 -0.65%
2025-09-08 0 10.81 10.81 10.86 10.70 11.00 810,000 8,753,920 10.807 10.61 10.61 10.65 10.50 10.79 825,589 10.603 -1.28%
2025-09-05 0 10.95 10.92 10.96 10.78 11.16 1,525,194 16,705,517 10.953 10.74 10.71 10.75 10.58 10.95 1,554,548 10.746 1.58%
2025-09-04 0 10.78 10.74 10.78 10.60 11.10 2,414,000 25,945,600 10.748 10.58 10.54 10.58 10.40 10.89 2,460,460 10.545 -2.36%
2025-09-03 0 11.04 11.03 11.05 10.69 11.07 2,098,393 22,976,471 10.950 10.83 10.82 10.84 10.49 10.86 2,138,779 10.743 3.86%
2025-09-02 0 10.63 10.53 10.63 10.53 11.80 3,135,141 34,047,129 10.860 10.43 10.33 10.43 10.33 11.58 3,195,481 10.655 -5.43%
2025-09-01 0 11.24 11.20 11.24 10.85 11.74 3,856,000 43,387,490 11.252 11.03 10.99 11.03 10.65 11.52 3,930,213 11.039 -2.77%
2025-08-29 0 11.56 11.56 11.64 10.35 11.68 9,128,752 102,512,377 11.230 11.34 11.34 11.42 10.15 11.46 9,304,446 11.018 11.80%
2025-08-28 0 10.34 10.32 10.34 10.12 10.50 4,496,000 46,372,412 10.314 10.14 10.13 10.14 9.929 10.30 4,582,531 10.119 0.39%
2025-08-27 0 10.30 10.27 10.30 9.580 10.42 6,444,700 64,994,289 10.085 10.11 10.08 10.11 9.399 10.22 6,568,736 9.8945 7.52%
2025-08-26 0 9.580 9.560 9.580 8.760 9.600 5,278,578 49,077,359 9.2975 9.399 9.379 9.399 8.595 9.419 5,380,171 9.1219 11.40%
2025-08-25 0 8.600 8.600 8.620 8.450 8.920 3,524,000 30,283,122 8.5934 8.438 8.438 8.457 8.290 8.752 3,591,824 8.4311 -4.12%
2025-08-22 0 8.970 8.970 8.980 8.740 9.100 1,866,752 16,813,948 9.0071 8.801 8.801 8.810 8.575 8.928 1,902,680 8.8370 1.47%
2025-08-21 0 8.840 8.840 8.850 8.820 8.960 740,000 6,575,312 8.8856 8.673 8.673 8.683 8.653 8.791 754,242 8.7178 -0.34%
2025-08-20 0 8.870 8.810 8.870 8.720 9.090 592,142 5,217,019 8.8104 8.703 8.644 8.703 8.555 8.918 603,538 8.6441 -1.00%
2025-08-19 0 8.960 8.930 8.960 8.830 9.110 771,948 6,886,215 8.9206 8.791 8.761 8.791 8.663 8.938 786,805 8.7521 -1.65%
2025-08-18 0 9.110 9.030 9.110 8.650 9.200 2,078,000 18,791,514 9.0431 8.938 8.859 8.938 8.487 9.026 2,117,994 8.8723 4.47%
2025-08-15 0 8.720 8.650 8.720 8.630 8.820 601,168 5,226,351 8.6937 8.555 8.487 8.555 8.467 8.653 612,738 8.5295 -0.68%
2025-08-14 0 8.780 8.750 8.800 8.700 8.990 947,738 8,362,213 8.8233 8.614 8.585 8.634 8.536 8.820 965,978 8.6567 -0.68%
2025-08-13 0 8.840 8.810 8.860 8.750 8.950 1,268,598 11,220,610 8.8449 8.673 8.644 8.693 8.585 8.781 1,293,014 8.6779 -0.34%
2025-08-12 0 8.870 8.820 8.870 8.640 8.870 1,114,000 9,782,500 8.7814 8.703 8.653 8.703 8.477 8.703 1,135,440 8.6156 2.07%
2025-08-11 0 8.690 8.630 8.690 8.600 8.840 1,203,532 10,445,049 8.6787 8.526 8.467 8.526 8.438 8.673 1,226,695 8.5148 -0.91%
2025-08-08 0 8.770 8.730 8.770 8.510 8.810 1,237,117 10,740,386 8.6818 8.604 8.565 8.604 8.349 8.644 1,260,927 8.5179 1.15%
2025-08-07 0 8.670 8.620 8.670 8.490 8.730 876,116 7,535,221 8.6007 8.506 8.457 8.506 8.330 8.565 892,978 8.4383 0.46%
2025-08-06 0 8.630 8.610 8.630 8.580 8.710 758,752 6,547,529 8.6293 8.467 8.447 8.467 8.418 8.546 773,355 8.4664 -0.12%
2025-08-05 0 8.640 8.640 8.670 8.600 8.700 662,000 5,726,728 8.6506 8.477 8.477 8.506 8.438 8.536 674,741 8.4873 -0.23%
2025-08-04 0 8.660 8.630 8.660 8.350 8.660 845,584 7,278,229 8.6073 8.496 8.467 8.496 8.192 8.496 861,858 8.4448 2.36%
2025-08-01 0 8.460 8.410 8.460 8.410 8.900 1,792,000 15,389,448 8.5879 8.300 8.251 8.300 8.251 8.732 1,826,489 8.4257 -0.70%
2025-07-31 0 8.520 8.500 8.530 8.400 8.550 2,630,000 22,296,799 8.4779 8.359 8.339 8.369 8.241 8.389 2,680,617 8.3178 0.35%
2025-07-30 0 8.490 8.480 8.520 8.440 9.010 2,014,000 17,421,072 8.6500 8.330 8.320 8.359 8.281 8.840 2,052,762 8.4867 -6.50%
2025-07-29 0 9.080 9.010 9.090 8.860 9.120 1,118,629 10,020,765 8.9581 8.909 8.840 8.918 8.693 8.948 1,140,158 8.7889 0.44%
2025-07-28 0 9.040 9.010 9.040 8.900 9.250 1,036,000 9,418,978 9.0917 8.869 8.840 8.869 8.732 9.075 1,055,939 8.9200 -3.42%
2025-07-25 0 9.360 9.320 9.370 9.220 9.470 761,168 7,129,180 9.3661 9.183 9.144 9.193 9.046 9.291 775,818 9.1892 0.86%
2025-07-24 0 9.280 9.200 9.280 9.190 9.300 886,632 8,204,771 9.2539 9.105 9.026 9.105 9.016 9.124 903,696 9.0791 -0.22%
2025-07-23 0 9.300 9.250 9.300 9.110 9.420 1,156,752 10,689,130 9.2406 9.124 9.075 9.124 8.938 9.242 1,179,015 9.0662 -2.00%
2025-07-22 0 9.490 9.440 9.490 9.390 9.510 590,000 5,582,690 9.4622 9.311 9.262 9.311 9.213 9.330 601,355 9.2835 0.00%
2025-07-21 0 9.490 9.460 9.500 9.250 9.540 946,000 8,904,480 9.4128 9.311 9.281 9.321 9.075 9.360 964,207 9.2350 0.96%
2025-07-18 0 9.400 9.320 9.400 9.230 9.600 1,885,920 17,723,485 9.3978 9.223 9.144 9.223 9.056 9.419 1,922,217 9.2203 -1.16%
2025-07-17 0 9.510 9.430 9.510 9.360 9.650 1,145,088 10,824,699 9.4532 9.330 9.252 9.330 9.183 9.468 1,167,127 9.2747 -0.52%
2025-07-16 0 9.560 9.560 9.590 9.230 9.630 3,311,556 31,293,463 9.4498 9.379 9.379 9.409 9.056 9.448 3,375,291 9.2713 3.58%
2025-07-15 0 9.230 9.200 9.230 8.780 9.230 3,317,500 30,087,699 9.0694 9.056 9.026 9.056 8.614 9.056 3,381,349 8.8981 5.13%
2025-07-14 0 8.780 8.710 8.780 8.510 8.780 1,844,000 16,048,900 8.7033 8.614 8.546 8.614 8.349 8.614 1,879,490 8.5390 3.66%
2025-07-11 0 8.470 8.470 8.480 8.430 8.630 2,136,706 18,190,833 8.5135 8.310 8.310 8.320 8.271 8.467 2,177,829 8.3527 -0.35%
2025-07-10 0 8.500 8.430 8.500 8.430 8.700 1,828,336 15,532,919 8.4957 8.339 8.271 8.339 8.271 8.536 1,863,525 8.3352 -0.58%
2025-07-09 0 8.550 8.510 8.550 8.480 8.700 1,689,464 14,539,193 8.6058 8.389 8.349 8.389 8.320 8.536 1,721,980 8.4433 -2.40%
2025-07-08 0 8.760 8.740 8.760 8.660 8.800 942,719 8,242,942 8.7438 8.595 8.575 8.595 8.496 8.634 960,863 8.5787 1.04%
2025-07-07 0 8.670 8.650 8.670 8.530 8.680 1,708,000 14,693,080 8.6025 8.506 8.487 8.506 8.369 8.516 1,740,872 8.4401 -0.34%
2025-07-04 0 8.700 8.700 8.740 8.460 8.750 1,306,000 11,302,900 8.6546 8.536 8.536 8.575 8.300 8.585 1,331,136 8.4912 0.58%
2025-07-03 0 8.650 8.640 8.650 8.350 8.850 5,245,168 45,692,710 8.7114 8.487 8.477 8.487 8.192 8.683 5,346,118 8.5469 3.10%
2025-07-02 0 8.390 8.350 8.390 8.240 8.520 2,908,336 24,459,102 8.4100 8.232 8.192 8.232 8.084 8.359 2,964,310 8.2512 0.60%
2025-06-30 0 8.340 8.300 8.340 8.250 8.450 2,088,000 17,383,730 8.3255 8.183 8.143 8.183 8.094 8.290 2,128,186 8.1683 0.97%
2025-06-27 0 8.260 8.240 8.260 7.900 8.330 4,096,000 33,543,056 8.1892 8.104 8.084 8.104 7.751 8.173 4,174,832 8.0346 4.82%
2025-06-26 0 7.880 7.840 7.880 7.750 7.890 1,360,157 10,660,395 7.8376 7.731 7.692 7.731 7.604 7.741 1,386,335 7.6896 1.16%
2025-06-25 0 7.790 7.760 7.790 7.520 7.790 1,692,000 13,003,740 7.6854 7.643 7.613 7.643 7.378 7.643 1,724,565 7.5403 2.50%
2025-06-24 0 7.600 7.580 7.600 7.370 7.600 1,958,000 14,647,668 7.4809 7.456 7.437 7.456 7.231 7.456 1,995,684 7.3397 1.47%
2025-06-23 0 7.490 7.470 7.500 7.220 7.490 1,592,528 11,673,870 7.3304 7.349 7.329 7.358 7.084 7.349 1,623,178 7.1920 2.04%
2025-06-20 0 7.340 7.300 7.340 7.250 7.440 1,292,000 9,462,170 7.3237 7.201 7.162 7.201 7.113 7.300 1,316,866 7.1854 0.14%
2025-06-19 0 7.330 7.330 7.340 7.300 7.650 1,058,000 7,790,060 7.3630 7.192 7.192 7.201 7.162 7.506 1,078,362 7.2240 -4.68%
2025-06-18 0 7.690 7.660 7.690 7.490 7.750 1,496,000 11,479,392 7.6734 7.545 7.515 7.545 7.349 7.604 1,524,792 7.5285 1.85%
2025-06-17 0 7.550 7.500 7.550 7.450 7.630 1,526,208 11,492,782 7.5303 7.407 7.358 7.407 7.309 7.486 1,555,582 7.3881 1.34%
2025-06-16 0 7.450 7.440 7.450 7.400 7.520 574,000 4,272,040 7.4426 7.309 7.300 7.309 7.260 7.378 585,047 7.3020 -0.53%
2025-06-13 0 7.490 7.470 7.490 7.300 7.490 901,823 6,676,050 7.4028 7.349 7.329 7.349 7.162 7.349 919,180 7.2631 -0.93%
2025-06-12 0 7.560 7.510 7.560 7.460 7.640 905,552 6,812,633 7.5232 7.417 7.368 7.417 7.319 7.496 922,980 7.3811 1.75%
2025-06-11 0 7.430 7.400 7.430 7.360 7.640 3,469,535 25,813,813 7.4401 7.290 7.260 7.290 7.221 7.496 3,536,310 7.2996 0.95%
2025-06-10 0 7.360 7.330 7.360 7.310 7.460 1,911,645 14,065,960 7.3580 7.221 7.192 7.221 7.172 7.319 1,948,437 7.2191 -0.27%
2025-06-09 0 7.380 7.370 7.380 7.380 7.560 1,026,000 7,626,896 7.4336 7.241 7.231 7.241 7.241 7.417 1,045,747 7.2933 0.00%
2025-06-06 0 7.380 7.370 7.430 7.360 7.590 675,459 5,014,796 7.4243 7.241 7.231 7.290 7.221 7.447 688,459 7.2841 -2.64%
2025-06-05 0 7.580 7.560 7.580 7.150 7.580 2,185,060 16,267,817 7.4450 7.437 7.417 7.437 7.015 7.437 2,227,114 7.3044 5.28%
2025-06-04 0 7.200 7.190 7.200 7.100 7.300 2,362,000 17,007,240 7.2004 7.064 7.054 7.064 6.966 7.162 2,407,460 7.0644 0.56%
2025-06-03 0 7.160 7.150 7.170 7.120 7.230 733,453 5,262,395 7.1748 7.025 7.015 7.035 6.986 7.093 747,569 7.0393 0.00%
2025-06-02 0 7.160 7.160 7.170 7.010 7.400 730,438 5,187,895 7.1024 7.025 7.025 7.035 6.878 7.260 744,496 6.9683 -0.97%
2025-05-30 0 7.230 7.230 7.270 7.170 7.380 2,068,000 15,002,960 7.2548 7.093 7.093 7.133 7.035 7.241 2,107,801 7.1178 -0.96%
2025-05-29 0 7.300 7.300 7.360 7.160 7.470 2,317,706 16,982,998 7.3275 7.162 7.162 7.221 7.025 7.329 2,362,313 7.1891 -1.08%
2025-05-28 0 7.380 7.380 7.430 7.380 7.630 1,172,000 8,722,240 7.4422 7.241 7.241 7.290 7.241 7.486 1,194,557 7.3017 -1.73%
2025-05-27 0 7.510 7.500 7.520 7.400 7.660 2,587,070 19,393,312 7.4962 7.368 7.358 7.378 7.260 7.515 2,636,861 7.3547 -1.18%
2025-05-26 0 7.600 7.600 7.690 7.600 7.820 1,594,000 12,297,720 7.7150 7.456 7.456 7.545 7.456 7.672 1,624,678 7.5693 -1.17%
2025-05-23 0 7.690 7.680 7.690 7.540 7.750 1,182,000 9,049,710 7.6563 7.545 7.535 7.545 7.398 7.604 1,204,749 7.5117 1.05%
2025-05-22 0 7.610 7.600 7.610 7.550 7.860 860,000 6,609,300 7.6852 7.466 7.456 7.466 7.407 7.712 876,552 7.5401 -1.68%
2025-05-21 0 7.740 7.690 7.740 7.640 7.810 1,745,070 13,461,188 7.7138 7.594 7.545 7.594 7.496 7.663 1,778,656 7.5682 -1.02%
2025-05-20 0 7.820 7.800 7.820 7.780 7.940 1,645,535 12,928,369 7.8566 7.672 7.653 7.672 7.633 7.790 1,677,205 7.7083 -0.64%
2025-05-19 0 8.250 8.200 8.280 8.120 8.300 840,000 6,903,500 8.2185 7.721 7.675 7.749 7.600 7.768 897,506 7.6919 -0.12%
2025-05-16 0 8.260 8.260 8.270 8.110 8.340 1,442,000 11,896,420 8.2499 7.731 7.731 7.740 7.590 7.806 1,540,719 7.7213 -0.24%
2025-05-15 0 8.280 8.270 8.290 8.220 8.460 1,070,605 8,909,544 8.3220 7.749 7.740 7.759 7.693 7.918 1,143,899 7.7888 -2.47%
2025-05-14 0 8.490 8.490 8.500 8.360 8.520 657,200 5,548,942 8.4433 7.946 7.946 7.955 7.824 7.974 702,192 7.9023 -0.12%
2025-05-13 0 8.500 8.460 8.520 8.190 8.510 945,981 7,900,444 8.3516 7.955 7.918 7.974 7.665 7.965 1,010,743 7.8165 -0.23%
2025-05-12 0 8.520 8.520 8.530 8.020 8.540 561,070 4,703,151 8.3825 7.974 7.974 7.983 7.506 7.993 599,481 7.8454 3.15%
2025-05-09 0 8.260 8.210 8.270 8.180 8.570 570,000 4,715,020 8.2720 7.731 7.684 7.740 7.656 8.021 609,022 7.7420 -2.59%
2025-05-08 0 8.480 8.460 8.490 8.260 8.560 496,000 4,192,660 8.4529 7.937 7.918 7.946 7.731 8.012 529,956 7.9113 1.56%
2025-05-07 0 8.350 8.340 8.380 8.300 8.480 578,000 4,836,100 8.3670 7.815 7.806 7.843 7.768 7.937 617,570 7.8309 -1.65%
2025-05-06 0 8.490 8.480 8.490 8.310 8.540 1,006,000 8,497,690 8.4470 7.946 7.937 7.946 7.778 7.993 1,074,871 7.9058 0.95%
2025-05-02 0 8.410 8.380 8.410 8.000 8.410 956,000 7,887,480 8.2505 7.871 7.843 7.871 7.487 7.871 1,021,448 7.7219 4.73%
2025-04-30 0 8.030 8.030 8.070 7.990 8.130 652,000 5,244,420 8.0436 7.515 7.515 7.553 7.478 7.609 696,636 7.5282 -1.35%
2025-04-29 0 8.140 8.130 8.140 8.000 8.200 745,000 6,060,866 8.1354 7.618 7.609 7.618 7.487 7.675 796,003 7.6141 0.87%
2025-04-28 0 8.070 8.010 8.080 7.810 8.150 1,454,000 11,724,262 8.0635 7.553 7.497 7.562 7.310 7.628 1,553,541 7.5468 2.54%
2025-04-25 0 7.870 7.860 7.930 7.780 8.020 572,000 4,518,322 7.8992 7.366 7.356 7.422 7.282 7.506 611,159 7.3930 -0.38%
2025-04-24 0 7.900 7.890 7.910 7.750 8.200 2,746,000 21,935,970 7.9883 7.394 7.384 7.403 7.253 7.675 2,933,991 7.4765 1.94%
2025-04-23 0 7.750 7.730 7.750 7.610 7.790 696,000 5,368,590 7.7135 7.253 7.235 7.253 7.122 7.291 743,648 7.2193 0.78%
2025-04-22 0 7.690 7.690 7.700 7.430 7.790 2,961,082 22,796,818 7.6988 7.197 7.197 7.207 6.954 7.291 3,163,798 7.2055 3.36%
2025-04-17 0 7.440 7.440 7.450 7.270 7.450 1,051,180 7,780,803 7.4020 6.963 6.963 6.973 6.804 6.973 1,123,144 6.9277 1.09%
2025-04-16 0 7.360 7.340 7.360 7.320 7.580 916,000 6,760,480 7.3804 6.888 6.870 6.888 6.851 7.094 978,709 6.9075 -2.52%
2025-04-15 0 7.550 7.520 7.550 7.510 7.740 1,488,000 11,255,920 7.5645 7.066 7.038 7.066 7.029 7.244 1,589,869 7.0798 -2.71%
2025-04-14 0 7.760 7.690 7.760 7.660 7.840 1,430,850 11,061,398 7.7306 7.263 7.197 7.263 7.169 7.338 1,528,806 7.2353 1.44%
2025-04-11 0 7.650 7.540 7.650 7.480 7.660 1,486,000 11,284,306 7.5937 7.160 7.057 7.160 7.001 7.169 1,587,732 7.1072 -0.39%
2025-04-10 0 7.680 7.680 7.700 7.600 7.830 2,290,484 17,719,214 7.7360 7.188 7.188 7.207 7.113 7.328 2,447,291 7.2403 3.78%
2025-04-09 0 7.400 7.400 7.430 7.000 7.440 1,940,000 14,077,736 7.2566 6.926 6.926 6.954 6.551 6.963 2,072,813 6.7916 0.14%
2025-04-08 0 7.390 7.380 7.390 6.980 7.440 3,680,000 26,704,120 7.2566 6.916 6.907 6.916 6.533 6.963 3,931,933 6.7916 4.97%
2025-04-07 0 7.040 7.040 7.050 6.950 7.600 4,890,958 35,103,468 7.1772 6.589 6.589 6.598 6.505 7.113 5,225,794 6.7173 -13.09%
2025-04-03 0 8.100 8.050 8.100 7.960 8.440 5,232,000 42,423,232 8.1084 7.581 7.534 7.581 7.450 7.899 5,590,183 7.5889 -5.15%
2025-04-02 0 8.540 8.540 8.560 8.100 8.670 3,734,000 31,752,926 8.5037 7.993 7.993 8.012 7.581 8.114 3,989,630 7.9589 5.43%
2025-04-01 0 8.100 8.080 8.100 8.010 8.250 2,276,532 18,467,292 8.1120 7.581 7.562 7.581 7.497 7.721 2,432,384 7.5923 -0.98%
2025-03-31 0 8.180 8.180 8.200 7.680 8.290 11,317,432 92,034,769 8.1321 7.656 7.656 7.675 7.188 7.759 12,092,225 7.6111 7.49%
2025-03-28 0 7.610 7.600 7.610 7.230 7.680 5,692,000 42,485,990 7.4642 7.122 7.113 7.122 6.767 7.188 6,081,675 6.9859 3.96%
2025-03-27 0 7.320 7.320 7.330 7.080 7.450 3,944,000 28,741,840 7.2875 6.851 6.851 6.860 6.626 6.973 4,214,007 6.8205 2.23%
2025-03-26 0 7.160 7.150 7.180 7.110 7.300 2,770,000 19,943,766 7.1999 6.701 6.692 6.720 6.654 6.832 2,959,635 6.7386 0.28%
2025-03-25 0 7.140 7.130 7.140 7.050 7.740 4,464,240 32,161,831 7.2043 6.683 6.673 6.683 6.598 7.244 4,769,862 6.7427 -7.27%
2025-03-24 0 7.700 7.700 7.710 7.200 7.710 2,122,958 15,952,518 7.5143 7.207 7.207 7.216 6.739 7.216 2,268,296 7.0328 7.84%
2025-03-21 0 7.140 7.130 7.200 7.110 7.550 2,478,000 17,877,106 7.2143 6.683 6.673 6.739 6.654 7.066 2,647,644 6.7521 -2.99%
2025-03-20 0 7.360 7.360 7.370 7.320 7.550 1,407,000 10,441,398 7.4210 6.888 6.888 6.898 6.851 7.066 1,503,323 6.9455 -0.94%
2025-03-19 0 7.430 7.420 7.430 7.330 7.770 1,023,260 7,642,706 7.4690 6.954 6.945 6.954 6.860 7.272 1,093,312 6.9904 -2.75%
2025-03-18 0 7.640 7.570 7.640 7.580 7.730 1,027,240 7,850,803 7.6426 7.150 7.085 7.150 7.094 7.235 1,097,565 7.1529 0.92%
2025-03-17 0 7.570 7.560 7.600 7.480 7.750 1,422,000 10,770,152 7.5739 7.085 7.076 7.113 7.001 7.253 1,519,350 7.0887 0.93%
2025-03-14 0 7.500 7.490 7.510 7.300 7.670 880,428 6,564,414 7.4559 7.019 7.010 7.029 6.832 7.179 940,702 6.9782 2.74%
2025-03-13 0 7.300 7.300 7.350 7.210 7.600 2,409,330 17,711,541 7.3512 6.832 6.832 6.879 6.748 7.113 2,574,273 6.8802 -3.57%
2025-03-12 0 7.570 7.570 7.620 7.550 7.820 1,324,000 10,133,538 7.6537 7.085 7.085 7.132 7.066 7.319 1,414,641 7.1633 -2.32%
2025-03-11 0 7.750 7.740 7.780 7.620 7.900 1,744,000 13,426,092 7.6984 7.253 7.244 7.282 7.132 7.394 1,863,394 7.2052 -3.00%
2025-03-10 0 7.990 7.960 7.990 7.890 8.140 1,938,000 15,520,900 8.0087 7.478 7.450 7.478 7.384 7.618 2,070,676 7.4956 -1.72%
2025-03-07 0 8.130 8.080 8.130 7.630 8.290 2,183,427 17,784,477 8.1452 7.609 7.562 7.609 7.141 7.759 2,332,905 7.6233 2.14%
2025-03-06 0 7.960 7.960 7.970 7.730 8.080 2,576,000 20,487,480 7.9532 7.450 7.450 7.459 7.235 7.562 2,752,353 7.4436 3.38%
2025-03-05 0 7.700 7.700 7.710 7.530 7.770 1,581,105 12,094,173 7.6492 7.207 7.207 7.216 7.048 7.272 1,689,348 7.1591 1.85%
2025-03-04 0 7.560 7.560 7.580 7.350 7.660 2,222,043 16,720,578 7.5249 7.076 7.076 7.094 6.879 7.169 2,374,164 7.0427 -0.26%
2025-03-03 0 7.580 7.490 7.590 7.320 7.600 2,598,000 19,398,058 7.4665 7.094 7.010 7.104 6.851 7.113 2,775,859 6.9881 2.71%
2025-02-28 0 7.380 7.380 7.400 7.320 8.080 4,141,240 31,241,331 7.5440 6.907 6.907 6.926 6.851 7.562 4,424,750 7.0606 -8.21%
2025-02-27 0 8.040 8.030 8.050 7.920 8.180 3,826,000 30,751,036 8.0374 7.525 7.515 7.534 7.413 7.656 4,087,928 7.5224 -0.74%
2025-02-26 0 8.100 8.070 8.100 7.890 8.160 5,310,000 42,766,356 8.0539 7.581 7.553 7.581 7.384 7.637 5,673,523 7.5379 1.25%
2025-02-25 0 8.000 7.940 8.000 7.720 8.750 10,109,178 83,244,149 8.2345 7.487 7.431 7.487 7.225 8.189 10,801,253 7.7069 -10.11%
2025-02-24 0 8.900 8.900 8.920 8.660 8.970 7,267,749 64,162,557 8.8284 8.330 8.330 8.348 8.105 8.395 7,765,300 8.2627 -1.33%
2025-02-21 0 9.020 9.020 9.040 8.410 9.070 5,639,620 49,990,601 8.8642 8.442 8.442 8.461 7.871 8.489 6,025,709 8.2962 7.38%
2025-02-20 0 8.400 8.400 8.420 8.250 8.420 2,041,000 17,073,373 8.3652 7.862 7.862 7.881 7.721 7.881 2,180,727 7.8292 -0.71%
2025-02-19 0 8.460 8.430 8.470 8.040 8.470 1,892,860 15,746,657 8.3190 7.918 7.890 7.927 7.525 7.927 2,022,445 7.7859 3.80%
2025-02-18 0 8.150 8.100 8.150 8.010 8.200 2,422,000 19,632,156 8.1058 7.628 7.581 7.628 7.497 7.675 2,587,810 7.5864 0.62%
2025-02-17 0 8.100 8.100 8.120 8.010 8.280 3,126,000 25,437,866 8.1375 7.581 7.581 7.600 7.497 7.749 3,340,006 7.6161 -0.49%
2025-02-14 0 8.140 8.100 8.140 7.870 8.270 3,204,000 25,844,428 8.0663 7.618 7.581 7.618 7.366 7.740 3,423,346 7.5495 3.43%
2025-02-13 0 7.870 7.870 7.890 7.780 8.040 2,284,100 18,026,852 7.8923 7.366 7.366 7.384 7.282 7.525 2,440,470 7.3866 -1.25%
2025-02-12 0 7.970 7.970 8.050 7.760 8.100 1,309,349 10,407,685 7.9487 7.459 7.459 7.534 7.263 7.581 1,398,987 7.4394 2.18%
2025-02-11 0 7.800 7.750 7.800 7.760 8.000 1,832,000 14,402,150 7.8614 7.300 7.253 7.300 7.263 7.487 1,957,419 7.3577 -2.99%
2025-02-10 0 8.040 8.010 8.040 7.780 8.100 2,412,202 19,319,778 8.0092 7.525 7.497 7.525 7.282 7.581 2,577,342 7.4960 -0.37%
2025-02-07 0 8.070 8.070 8.080 8.010 8.500 2,587,620 21,185,755 8.1874 7.553 7.553 7.562 7.497 7.955 2,764,769 7.6628 -5.06%
2025-02-06 0 8.500 8.500 8.510 8.280 8.640 2,613,000 22,158,355 8.4800 7.955 7.955 7.965 7.749 8.086 2,791,886 7.9367 2.66%
2025-02-05 0 8.280 8.270 8.280 8.030 8.280 2,112,000 17,352,440 8.2161 7.749 7.740 7.749 7.515 7.749 2,256,588 7.6897 0.61%
2025-02-04 0 8.230 8.180 8.240 7.860 8.280 3,547,213 29,003,805 8.1765 7.703 7.656 7.712 7.356 7.749 3,790,056 7.6526 3.91%
2025-02-03 0 7.920 7.920 7.940 7.600 7.930 4,113,240 31,820,916 7.7362 7.413 7.413 7.431 7.113 7.422 4,394,833 7.2405 3.26%
2025-01-28 0 7.670 7.580 7.670 7.520 7.690 193,620 1,468,883 7.5864 7.179 7.094 7.179 7.038 7.197 206,875 7.1003 -0.13%
2025-01-27 0 7.680 7.610 7.680 7.550 7.770 1,384,860 10,567,330 7.6306 7.188 7.122 7.188 7.066 7.272 1,479,668 7.1417 -0.26%
2025-01-24 0 7.700 7.700 7.730 7.600 7.770 1,238,810 9,553,689 7.7120 7.207 7.207 7.235 7.113 7.272 1,323,619 7.2179 0.26%
2025-01-23 0 7.680 7.620 7.680 7.590 7.820 1,840,860 14,185,977 7.7062 7.188 7.132 7.188 7.104 7.319 1,966,885 7.2124 -0.78%
2025-01-22 0 7.740 7.730 7.740 7.690 7.850 2,054,860 15,988,227 7.7807 7.244 7.235 7.244 7.197 7.347 2,195,536 7.2822 -0.13%
2025-01-21 0 7.750 7.750 7.760 7.470 7.750 2,248,000 17,169,904 7.6379 7.253 7.253 7.263 6.991 7.253 2,401,898 7.1485 2.79%
2025-01-20 0 7.540 7.510 7.540 7.270 7.650 3,334,940 25,039,343 7.5082 7.057 7.029 7.057 6.804 7.160 3,563,250 7.0271 3.43%
2025-01-17 0 7.290 7.260 7.290 7.010 7.380 2,582,000 18,574,820 7.1940 6.823 6.795 6.823 6.561 6.907 2,758,764 6.7330 2.97%
2025-01-16 0 7.080 7.040 7.080 6.950 7.080 1,998,000 13,943,167 6.9786 6.626 6.589 6.626 6.505 6.626 2,134,783 6.5314 1.87%
2025-01-15 0 6.950 6.950 6.960 6.700 7.090 1,884,000 13,006,620 6.9037 6.505 6.505 6.514 6.271 6.636 2,012,979 6.4614 2.21%
2025-01-14 0 6.800 6.750 6.800 6.500 6.820 2,695,020 18,131,393 6.7277 6.364 6.318 6.364 6.084 6.383 2,879,521 6.2967 4.62%
2025-01-13 0 6.500 6.500 6.520 6.300 6.800 2,572,000 16,857,705 6.5543 6.084 6.084 6.102 5.896 6.364 2,748,079 6.1344 -4.41%
2025-01-10 0 6.800 6.800 6.860 6.800 6.990 948,000 6,504,420 6.8612 6.364 6.364 6.420 6.364 6.542 1,012,900 6.4216 -0.73%
2025-01-09 0 6.850 6.850 6.870 6.770 7.080 890,000 6,153,140 6.9136 6.411 6.411 6.430 6.336 6.626 950,929 6.4707 -0.29%
2025-01-08 0 6.870 6.870 6.880 6.760 7.040 1,370,000 9,390,172 6.8541 6.430 6.430 6.439 6.327 6.589 1,463,790 6.4150 -2.83%
2025-01-07 0 7.070 7.000 7.070 6.910 7.100 966,000 6,765,742 7.0039 6.617 6.551 6.617 6.467 6.645 1,032,132 6.5551 1.14%
2025-01-06 0 6.990 6.990 7.040 6.990 7.230 773,157 5,473,522 7.0794 6.542 6.542 6.589 6.542 6.767 826,087 6.6258 -0.85%
2025-01-03 0 7.050 7.050 7.110 6.950 7.270 897,630 6,402,996 7.1332 6.598 6.598 6.654 6.505 6.804 959,082 6.6762 0.57%
2025-01-02 0 7.010 6.970 7.010 6.930 7.290 812,000 5,725,510 7.0511 6.561 6.523 6.561 6.486 6.823 867,590 6.5993 -1.68%
2024-12-31 0 7.130 7.130 7.190 7.100 7.510 1,499,000 10,810,150 7.2116 6.673 6.673 6.729 6.645 7.029 1,601,622 6.7495 -2.99%
2024-12-30 0 7.350 7.350 7.430 7.280 7.570 1,888,000 14,030,842 7.4316 6.879 6.879 6.954 6.814 7.085 2,017,253 6.9554 0.96%
2024-12-27 0 7.280 7.220 7.280 7.000 7.330 2,444,620 17,694,705 7.2382 6.814 6.757 6.814 6.551 6.860 2,611,979 6.7744 1.96%
2024-12-24 0 7.140 7.100 7.140 7.030 7.150 474,000 3,373,320 7.1167 6.683 6.645 6.683 6.580 6.692 506,450 6.6607 1.56%
2024-12-23 0 7.030 7.020 7.060 6.900 7.060 710,000 4,971,650 7.0023 6.580 6.570 6.608 6.458 6.608 758,607 6.5537 2.33%
2024-12-20 0 6.870 6.820 6.870 6.770 6.940 2,002,857 13,713,614 6.8470 6.430 6.383 6.430 6.336 6.495 2,139,973 6.4083 -0.43%
2024-12-19 0 6.900 6.900 6.910 6.790 7.080 1,802,857 12,394,605 6.8750 6.458 6.458 6.467 6.355 6.626 1,926,281 6.4345 -3.36%
2024-12-18 0 7.140 7.130 7.140 6.690 7.150 2,506,000 17,559,900 7.0071 6.683 6.673 6.683 6.261 6.692 2,677,561 6.5582 5.62%
2024-12-17 0 6.760 6.750 6.800 6.680 7.000 622,700 4,209,189 6.7596 6.327 6.318 6.364 6.252 6.551 665,330 6.3265 -1.46%
2024-12-16 0 6.860 6.850 6.890 6.810 7.020 842,857 5,821,857 6.9073 6.420 6.411 6.449 6.374 6.570 900,559 6.4647 -0.72%
2024-12-13 0 6.910 6.910 6.920 6.740 6.930 1,312,000 9,015,460 6.8715 6.467 6.467 6.477 6.308 6.486 1,401,820 6.4313 2.22%
2024-12-12 0 6.760 6.760 6.790 6.530 6.800 1,910,000 12,781,260 6.6918 6.327 6.327 6.355 6.112 6.364 2,040,759 6.2630 3.52%
2024-12-11 0 6.530 6.530 6.560 6.490 6.750 1,104,000 7,232,380 6.5511 6.112 6.112 6.140 6.074 6.318 1,179,580 6.1313 -2.39%
2024-12-10 0 6.690 6.670 6.690 6.690 7.040 1,544,857 10,646,385 6.8915 6.261 6.243 6.261 6.261 6.589 1,650,618 6.4499 -1.33%
2024-12-09 0 6.780 6.780 6.840 6.590 6.850 1,184,857 7,974,724 6.7305 6.346 6.346 6.402 6.168 6.411 1,265,972 6.2993 1.19%
2024-12-06 0 6.700 6.700 6.760 6.700 6.860 368,571 2,497,477 6.7761 6.271 6.271 6.327 6.271 6.420 393,803 6.3419 -1.33%
2024-12-05 0 6.790 6.730 6.790 6.680 6.900 1,221,714 8,273,498 6.7720 6.355 6.299 6.355 6.252 6.458 1,305,353 6.3381 -0.88%
2024-12-04 0 6.850 6.830 6.850 6.590 6.930 1,317,039 8,965,394 6.8072 6.411 6.392 6.411 6.168 6.486 1,407,204 6.3711 1.33%
2024-12-03 0 6.760 6.680 6.770 6.570 6.930 1,148,544 7,727,229 6.7278 6.327 6.252 6.336 6.149 6.486 1,227,173 6.2968 -0.59%
2024-12-02 0 6.800 6.780 6.800 6.670 6.950 684,016 4,633,267 6.7736 6.364 6.346 6.364 6.243 6.505 730,844 6.3396 -0.15%
2024-11-29 0 6.810 6.750 6.820 6.750 6.910 765,714 5,233,066 6.8342 6.374 6.318 6.383 6.318 6.467 818,135 6.3963 1.04%
2024-11-28 0 6.740 6.660 6.740 6.500 6.740 786,000 5,245,064 6.6731 6.308 6.233 6.308 6.084 6.308 839,810 6.2455 0.00%
2024-11-27 0 6.740 6.660 6.740 6.340 6.740 4,162,000 27,258,320 6.5493 6.308 6.233 6.308 5.934 6.308 4,446,931 6.1297 3.53%
2024-11-26 0 6.510 6.480 6.510 6.480 6.830 1,310,000 8,660,259 6.6109 6.093 6.065 6.093 6.065 6.392 1,399,683 6.1873 -4.12%
2024-11-25 0 6.790 6.780 6.790 6.720 6.870 2,748,857 18,665,379 6.7902 6.355 6.346 6.355 6.289 6.430 2,937,044 6.3552 -1.31%
2024-11-22 0 6.880 6.830 6.880 6.770 7.050 2,403,714 16,631,870 6.9192 6.439 6.392 6.439 6.336 6.598 2,568,273 6.4759 -1.43%
2024-11-21 0 6.980 6.980 6.990 6.600 7.060 4,305,000 29,821,406 6.9272 6.533 6.533 6.542 6.177 6.608 4,599,721 6.4833 4.80%
2024-11-20 0 6.660 6.660 6.700 6.470 6.740 1,492,000 9,876,722 6.6198 6.233 6.233 6.271 6.055 6.308 1,594,142 6.1956 1.83%
2024-11-19 0 6.540 6.450 6.560 6.210 6.540 1,151,714 7,375,823 6.4042 6.121 6.037 6.140 5.812 6.121 1,230,560 5.9939 4.64%
2024-11-18 0 6.250 6.180 6.270 6.180 6.560 1,277,587 8,111,296 6.3489 5.850 5.784 5.868 5.784 6.140 1,365,051 5.9421 -3.40%
2024-11-15 0 6.470 6.360 6.470 6.360 6.550 1,120,550 7,239,800 6.4609 6.055 5.952 6.055 5.952 6.130 1,197,263 6.0470 1.25%
2024-11-14 0 6.390 6.360 6.390 6.330 6.640 2,669,714 17,361,557 6.5032 5.981 5.952 5.981 5.924 6.215 2,852,483 6.0865 -2.74%
2024-11-13 0 6.570 6.550 6.570 6.560 6.730 2,622,000 17,350,666 6.6173 6.149 6.130 6.149 6.140 6.299 2,801,502 6.1933 -1.94%
2024-11-12 0 6.700 6.670 6.700 6.460 6.800 5,576,496 37,403,458 6.7073 6.271 6.243 6.271 6.046 6.364 5,958,264 6.2776 4.20%
2024-11-11 0 6.430 6.420 6.430 6.170 6.450 2,856,000 18,185,020 6.3673 6.018 6.009 6.018 5.775 6.037 3,051,522 5.9593 3.54%
2024-11-08 0 6.210 6.190 6.220 6.060 6.340 1,722,490 10,686,547 6.2041 5.812 5.793 5.821 5.672 5.934 1,840,412 5.8066 1.80%
2024-11-07 0 6.100 6.060 6.100 5.840 6.140 1,324,847 7,970,989 6.0165 5.709 5.672 5.709 5.466 5.747 1,415,546 5.6310 2.18%
2024-11-06 0 5.970 5.940 5.970 5.890 6.150 1,113,660 6,645,875 5.9676 5.587 5.559 5.587 5.513 5.756 1,189,901 5.5852 -3.08%
2024-11-05 0 6.160 6.140 6.160 5.730 6.270 5,086,832 30,798,809 6.0546 5.765 5.747 5.765 5.363 5.868 5,435,077 5.6667 7.50%
2024-11-04 0 5.730 5.710 5.740 5.650 5.810 903,892 5,169,448 5.7191 5.363 5.344 5.372 5.288 5.438 965,773 5.3527 0.70%
2024-11-01 0 5.690 5.680 5.690 5.690 5.960 1,107,536 6,375,562 5.7565 5.325 5.316 5.325 5.325 5.578 1,183,358 5.3877 -3.56%
2024-10-31 0 5.900 5.900 5.910 5.720 5.930 1,712,000 10,044,490 5.8671 5.522 5.522 5.531 5.353 5.550 1,829,204 5.4912 1.90%
2024-10-30 0 5.790 5.760 5.790 5.750 5.930 2,236,000 13,021,940 5.8238 5.419 5.391 5.419 5.382 5.550 2,389,077 5.4506 -1.19%
2024-10-29 0 5.860 5.850 5.860 5.790 5.990 2,926,796 17,311,452 5.9148 5.485 5.475 5.485 5.419 5.606 3,127,165 5.5358 0.00%
2024-10-28 0 5.860 5.820 5.860 5.560 5.950 2,005,620 11,654,522 5.8109 5.485 5.447 5.485 5.204 5.569 2,142,925 5.4386 5.59%
2024-10-25 0 5.550 5.550 5.560 5.430 5.550 2,062,000 11,334,290 5.4967 5.194 5.194 5.204 5.082 5.194 2,203,165 5.1445 1.65%
2024-10-24 0 5.460 5.460 5.490 5.450 5.630 4,874,000 26,911,404 5.5214 5.110 5.110 5.138 5.101 5.269 5,207,675 5.1676 -3.53%
2024-10-23 0 5.660 5.660 5.670 5.620 6.060 5,760,000 33,231,800 5.7694 5.297 5.297 5.307 5.260 5.672 6,154,330 5.3997 -6.75%
2024-10-22 0 6.070 6.010 6.070 5.990 6.080 2,750,000 16,580,655 6.0293 5.681 5.625 5.681 5.606 5.690 2,938,265 5.6430 0.17%
2024-10-21 0 6.060 6.030 6.060 6.030 6.320 778,000 4,806,620 6.1782 5.672 5.644 5.672 5.644 5.915 831,262 5.7823 -1.78%
2024-10-18 0 6.170 6.160 6.190 5.940 6.230 1,742,000 10,642,640 6.1094 5.775 5.765 5.793 5.559 5.831 1,861,258 5.7180 3.70%
2024-10-17 0 5.950 5.900 5.960 5.890 6.220 2,440,300 14,667,319 6.0105 5.569 5.522 5.578 5.513 5.821 2,607,363 5.6253 -1.49%
2024-10-16 0 6.040 6.000 6.050 5.800 6.060 1,967,664 11,783,250 5.9884 5.653 5.616 5.662 5.428 5.672 2,102,370 5.6047 3.25%
2024-10-15 0 5.850 5.840 5.850 5.810 6.260 2,902,000 17,340,470 5.9754 5.475 5.466 5.475 5.438 5.859 3,100,671 5.5925 -5.34%
2024-10-14 0 6.180 6.170 6.190 5.930 6.270 1,817,664 11,159,447 6.1394 5.784 5.775 5.793 5.550 5.868 1,942,101 5.7461 -1.12%
2024-10-10 0 6.250 6.220 6.250 6.080 6.500 4,025,664 25,465,117 6.3257 5.850 5.821 5.850 5.690 6.084 4,301,261 5.9204 3.99%
2024-10-09 0 6.010 6.000 6.010 5.770 6.120 3,518,000 20,985,130 5.9651 5.625 5.616 5.625 5.400 5.728 3,758,843 5.5829 0.33%
2024-10-08 0 5.990 5.990 6.020 5.810 6.400 5,957,185 36,151,003 6.0685 5.606 5.606 5.634 5.438 5.990 6,365,015 5.6796 -4.62%
2024-10-07 0 6.280 6.270 6.280 6.220 6.620 4,275,002 27,173,908 6.3565 5.878 5.868 5.878 5.821 6.196 4,567,669 5.9492 1.95%
2024-10-04 0 6.160 6.110 6.160 5.660 6.160 4,069,664 24,503,503 6.0210 5.765 5.719 5.765 5.297 5.765 4,348,274 5.6352 5.30%
2024-10-03 0 5.850 5.840 5.850 5.810 6.250 5,946,000 35,172,136 5.9153 5.475 5.466 5.475 5.438 5.850 6,353,064 5.5362 -6.40%
2024-10-02 0 6.250 6.250 6.270 6.110 6.570 5,952,868 37,177,897 6.2454 5.850 5.850 5.868 5.719 6.149 6,360,402 5.8452 -2.80%
2024-09-30 0 6.430 6.430 6.500 5.930 6.430 4,575,664 28,151,825 6.1525 6.018 6.018 6.084 5.550 6.018 4,888,914 5.7583 8.61%
2024-09-27 0 5.920 5.910 5.920 5.750 6.100 3,346,260 19,938,558 5.9585 5.541 5.531 5.541 5.382 5.709 3,575,345 5.5767 3.32%
2024-09-26 0 5.730 5.670 5.730 5.510 5.770 4,100,000 23,352,273 5.6957 5.363 5.307 5.363 5.157 5.400 4,380,686 5.3307 2.87%
2024-09-25 0 5.570 5.570 5.610 5.520 5.830 3,542,000 19,873,510 5.6108 5.213 5.213 5.251 5.166 5.456 3,784,486 5.2513 -1.76%
2024-09-24 0 5.670 5.670 5.690 5.500 5.690 2,340,000 13,080,508 5.5900 5.307 5.307 5.325 5.148 5.325 2,500,197 5.2318 2.16%
2024-09-23 0 5.550 5.520 5.550 5.510 5.710 2,518,016 14,111,690 5.6043 5.194 5.166 5.194 5.157 5.344 2,690,400 5.2452 -2.97%
2024-09-20 0 5.720 5.720 5.730 5.580 5.830 16,358,000 93,515,250 5.7168 5.353 5.353 5.363 5.222 5.456 17,477,870 5.3505 0.70%
2024-09-19 0 5.680 5.610 5.680 5.490 5.700 2,626,712 14,734,774 5.6096 5.316 5.251 5.316 5.138 5.335 2,806,537 5.2502 2.53%
2024-09-17 0 5.540 5.540 5.560 5.460 5.660 2,316,000 12,952,900 5.5928 5.185 5.185 5.204 5.110 5.297 2,474,554 5.2344 1.47%
2024-09-16 0 5.460 5.450 5.470 5.240 5.490 1,480,000 7,911,480 5.3456 5.110 5.101 5.120 4.904 5.138 1,581,321 5.0031 1.68%
2024-09-13 0 5.370 5.370 5.380 5.260 5.470 2,822,796 15,135,511 5.3619 5.026 5.026 5.035 4.923 5.120 3,016,045 5.0183 2.68%
2024-09-12 0 5.230 5.220 5.230 5.150 5.350 3,450,796 17,986,465 5.2123 4.895 4.886 4.895 4.820 5.007 3,687,038 4.8783 1.55%
2024-09-11 0 5.150 5.150 5.180 5.050 5.250 4,174,000 21,399,860 5.1269 4.820 4.820 4.848 4.726 4.914 4,459,753 4.7984 -1.15%
2024-09-10 0 5.210 5.200 5.210 5.150 5.260 5,723,371 29,799,908 5.2067 4.876 4.867 4.876 4.820 4.923 6,115,194 4.8731 2.16%
2024-09-09 0 5.100 5.100 5.110 5.000 5.140 4,650,000 23,592,270 5.0736 4.773 4.773 4.783 4.680 4.811 4,968,340 4.7485 0.00%
2024-09-05 0 5.100 5.090 5.100 5.050 5.230 2,586,000 13,239,967 5.1199 4.773 4.764 4.773 4.726 4.895 2,763,038 4.7918 -2.11%
2024-09-04 0 5.210 5.210 5.220 5.130 5.270 2,426,000 12,631,074 5.2065 4.876 4.876 4.886 4.801 4.932 2,592,084 4.8729 -0.57%
2024-09-03 0 5.240 5.230 5.300 5.190 5.490 1,958,000 10,339,256 5.2805 4.904 4.895 4.960 4.857 5.138 2,092,045 4.9422 -2.78%
2024-09-02 0 5.390 5.350 5.390 5.330 5.720 4,934,000 26,851,969 5.4422 5.045 5.007 5.045 4.988 5.353 5,271,782 5.0935 -5.11%
2024-08-30 0 5.680 5.610 5.680 5.540 5.740 3,854,000 21,671,966 5.6232 5.316 5.251 5.316 5.185 5.372 4,117,845 5.2629 1.25%
2024-08-29 0 5.610 5.600 5.610 5.460 6.070 7,082,000 40,479,347 5.7158 5.251 5.241 5.251 5.110 5.681 7,566,835 5.3496 -8.33%
2024-08-28 0 6.120 6.120 6.150 5.830 6.330 5,289,796 32,329,979 6.1118 5.728 5.728 5.756 5.456 5.924 5,651,936 5.7202 -3.01%
2024-08-27 0 6.310 6.310 6.320 6.250 6.610 1,826,000 11,588,650 6.3465 5.906 5.906 5.915 5.850 6.186 1,951,008 5.9398 -5.11%
2024-08-26 0 6.650 6.620 6.650 6.470 6.650 1,558,000 10,275,790 6.5955 6.224 6.196 6.224 6.055 6.224 1,664,661 6.1729 2.31%
2024-08-23 0 6.500 6.500 6.510 6.350 6.500 1,482,000 9,544,950 6.4406 6.084 6.084 6.093 5.943 6.084 1,583,458 6.0279 0.15%
2024-08-22 0 6.490 6.490 6.540 6.400 6.540 585,344 3,793,509 6.4808 6.074 6.074 6.121 5.990 6.121 625,417 6.0656 -0.76%
2024-08-21 0 6.540 6.540 6.580 6.480 6.620 905,514 5,932,261 6.5513 6.121 6.121 6.158 6.065 6.196 967,506 6.1315 -0.91%
2024-08-20 0 6.600 6.520 6.600 6.410 6.600 1,430,000 9,300,740 6.5040 6.177 6.102 6.177 5.999 6.177 1,527,898 6.0873 0.00%
2024-08-19 0 6.600 6.570 6.610 6.580 6.890 1,011,835 6,773,802 6.6946 6.177 6.149 6.186 6.158 6.449 1,081,105 6.2656 -2.80%
2024-08-16 0 6.790 6.790 6.800 6.730 7.030 5,326,000 36,614,200 6.8746 6.355 6.355 6.364 6.299 6.580 5,690,619 6.4341 2.11%
2024-08-15 0 6.650 6.640 6.650 6.370 6.650 2,794,019 18,126,131 6.4875 6.224 6.215 6.224 5.962 6.224 2,985,298 6.0718 3.91%
2024-08-14 0 6.400 6.340 6.400 6.330 6.550 1,362,000 8,772,598 6.4410 5.990 5.934 5.990 5.924 6.130 1,455,243 6.0283 -2.29%
2024-08-13 0 6.550 6.510 6.550 6.430 6.630 1,340,643 8,703,387 6.4919 6.130 6.093 6.130 6.018 6.205 1,432,424 6.0760 -0.76%
2024-08-12 0 6.600 6.600 6.610 6.570 6.750 1,241,000 8,254,612 6.6516 6.177 6.177 6.186 6.149 6.318 1,325,959 6.2254 -0.45%
2024-08-09 0 6.630 6.620 6.640 6.380 6.670 3,248,000 21,294,074 6.5561 6.205 6.196 6.215 5.971 6.243 3,470,358 6.1360 5.57%
2024-08-08 0 6.280 6.280 6.310 6.110 6.390 2,230,000 14,036,092 6.2942 5.878 5.878 5.906 5.719 5.981 2,382,666 5.8909 0.48%
2024-08-07 0 6.250 6.240 6.250 5.780 6.280 3,212,773 19,824,671 6.1706 5.850 5.840 5.850 5.410 5.878 3,432,720 5.7752 7.20%
2024-08-06 0 5.830 5.830 5.850 5.770 5.920 950,000 5,558,110 5.8506 5.456 5.456 5.475 5.400 5.541 1,015,037 5.4758 1.04%
2024-08-05 0 5.770 5.770 5.800 5.700 6.150 2,970,000 17,526,264 5.9011 5.400 5.400 5.428 5.335 5.756 3,173,327 5.5230 -8.41%
2024-08-02 0 6.300 6.290 6.330 6.250 6.390 752,000 4,744,904 6.3097 5.896 5.887 5.924 5.850 5.981 803,482 5.9054 -1.41%
2024-08-01 0 6.390 6.360 6.400 6.330 6.470 784,000 5,027,000 6.4120 5.981 5.952 5.990 5.924 6.055 837,673 6.0012 0.63%
2024-07-31 0 6.350 6.330 6.350 6.170 6.450 2,070,000 13,091,852 6.3246 5.943 5.924 5.943 5.775 6.037 2,211,712 5.9193 1.44%
2024-07-30 0 6.260 6.260 6.290 6.240 6.430 1,126,025 7,079,871 6.2875 5.859 5.859 5.887 5.840 6.018 1,203,113 5.8846 -2.34%
2024-07-29 0 6.410 6.400 6.410 6.070 6.440 2,378,000 14,967,420 6.2941 5.999 5.990 5.999 5.681 6.027 2,540,798 5.8908 5.25%
2024-07-26 0 6.090 6.090 6.110 6.090 6.180 770,000 4,709,100 6.1157 5.700 5.700 5.719 5.700 5.784 822,714 5.7239 -0.49%
2024-07-25 0 6.120 6.100 6.120 6.030 6.250 2,400,000 14,654,488 6.1060 5.728 5.709 5.728 5.644 5.850 2,564,304 5.7148 -1.61%
2024-07-24 0 6.220 6.200 6.220 5.920 6.270 2,402,000 14,831,460 6.1746 5.821 5.803 5.821 5.541 5.868 2,566,441 5.7790 5.78%
2024-07-23 0 5.880 5.880 5.950 5.860 6.050 988,000 5,850,340 5.9214 5.503 5.503 5.569 5.485 5.662 1,055,639 5.5420 -2.81%
2024-07-22 0 6.050 6.000 6.050 5.930 6.060 868,000 5,211,040 6.0035 5.662 5.616 5.662 5.550 5.672 927,423 5.6188 1.68%
2024-07-19 0 5.950 5.910 5.950 5.840 6.060 7,038,000 42,385,338 6.0224 5.569 5.531 5.569 5.466 5.672 7,519,822 5.6365 -1.98%
2024-07-18 0 6.070 6.000 6.070 5.950 6.130 1,419,000 8,599,548 6.0603 5.681 5.616 5.681 5.569 5.737 1,516,145 5.6720 0.17%
2024-07-17 0 6.060 6.020 6.060 5.880 6.320 3,868,773 23,232,279 6.0051 5.672 5.634 5.672 5.503 5.915 4,133,630 5.6203 -4.57%
2024-07-16 0 6.350 6.340 6.350 6.320 6.410 952,000 6,049,100 6.3541 5.943 5.934 5.943 5.915 5.999 1,017,174 5.9470 -1.55%
2024-07-15 0 6.450 6.410 6.450 6.380 6.520 2,688,773 17,323,990 6.4431 6.037 5.999 6.037 5.971 6.102 2,872,847 6.0303 1.10%
2024-07-12 0 6.380 6.340 6.380 6.280 6.530 1,530,000 9,742,650 6.3677 5.971 5.934 5.971 5.878 6.112 1,634,744 5.9597 -2.30%
2024-07-11 0 6.530 6.480 6.530 6.310 6.590 2,926,319 18,915,318 6.4639 6.112 6.065 6.112 5.906 6.168 3,126,655 6.0497 3.82%
2024-07-10 0 6.290 6.280 6.290 6.250 6.520 2,710,000 17,223,399 6.3555 5.887 5.878 5.887 5.850 6.102 2,895,527 5.9483 -1.26%
2024-07-09 0 6.370 6.370 6.380 6.210 6.450 2,398,773 15,174,347 6.3259 5.962 5.962 5.971 5.812 6.037 2,562,993 5.9206 0.31%
2024-07-08 0 6.350 6.300 6.350 6.250 6.440 1,304,000 8,245,060 6.3229 5.943 5.896 5.943 5.850 6.027 1,393,272 5.9178 -1.09%
2024-07-05 0 6.420 6.380 6.420 6.190 6.500 2,751,546 17,539,796 6.3745 6.009 5.971 6.009 5.793 6.084 2,939,917 5.9661 0.47%
2024-07-04 0 6.390 6.390 6.410 6.360 6.640 2,572,000 16,549,260 6.4344 5.981 5.981 5.999 5.952 6.215 2,748,079 6.0221 -2.74%
2024-07-03 0 6.570 6.560 6.580 6.520 6.760 1,766,000 11,695,356 6.6225 6.149 6.140 6.158 6.102 6.327 1,886,901 6.1982 -3.81%
2024-07-02 0 6.830 6.810 6.830 6.770 6.960 3,930,000 26,917,840 6.8493 6.392 6.374 6.392 6.336 6.514 4,199,048 6.4105 -0.15%
2024-06-28 0 6.840 6.830 6.850 6.300 6.870 5,306,000 35,916,536 6.7690 6.402 6.392 6.411 5.896 6.430 5,669,249 6.3353 6.88%
2024-06-27 0 6.400 6.330 6.400 6.250 6.500 2,378,819 15,151,816 6.3695 5.990 5.924 5.990 5.850 6.084 2,541,673 5.9614 -2.29%
2024-06-26 0 6.550 6.530 6.550 6.430 6.690 2,042,000 13,379,120 6.5520 6.130 6.112 6.130 6.018 6.261 2,181,796 6.1322 -0.46%
2024-06-25 0 6.580 6.540 6.580 6.370 6.640 2,636,797 17,176,290 6.5141 6.158 6.121 6.158 5.962 6.215 2,817,312 6.0967 2.02%
2024-06-24 0 6.450 6.440 6.450 6.380 6.750 2,048,000 13,216,806 6.4535 6.037 6.027 6.037 5.971 6.318 2,188,206 6.0400 -2.42%
2024-06-21 0 6.610 6.600 6.610 6.470 6.800 2,760,000 18,187,148 6.5895 6.186 6.177 6.186 6.055 6.364 2,948,950 6.1673 -1.78%
2024-06-20 0 6.730 6.720 6.730 6.650 6.870 2,066,000 13,960,187 6.7571 6.299 6.289 6.299 6.224 6.430 2,207,439 6.3242 -1.17%
2024-06-19 0 6.810 6.790 6.810 6.720 6.860 1,938,000 13,153,770 6.7873 6.374 6.355 6.374 6.289 6.420 2,070,676 6.3524 0.59%
2024-06-18 0 6.770 6.770 6.780 6.680 6.950 1,700,439 11,613,781 6.8299 6.336 6.336 6.346 6.252 6.505 1,816,851 6.3923 -1.31%
2024-06-17 0 6.860 6.860 6.870 6.610 7.090 3,734,000 25,323,890 6.7820 6.420 6.420 6.430 6.186 6.636 3,989,630 6.3474 -2.70%
2024-06-14 0 7.050 7.040 7.060 7.020 7.240 1,682,450 11,973,504 7.1167 6.598 6.589 6.608 6.570 6.776 1,797,631 6.6607 -1.81%
2024-06-13 0 7.180 7.130 7.180 6.870 7.200 3,679,258 26,120,399 7.0994 6.720 6.673 6.720 6.430 6.739 3,931,140 6.6445 4.66%
2024-06-12 0 6.860 6.840 6.860 6.640 6.940 3,249,628 22,154,793 6.8176 6.420 6.402 6.420 6.215 6.495 3,472,098 6.3808 3.47%
2024-06-11 0 6.630 6.630 6.650 6.470 6.700 2,306,065 15,172,929 6.5796 6.205 6.205 6.224 6.055 6.271 2,463,938 6.1580 1.69%
2024-06-07 0 6.520 6.520 6.530 6.390 6.720 4,954,890 32,227,293 6.5041 6.102 6.102 6.112 5.981 6.289 5,294,102 6.0874 -2.83%
2024-06-06 0 6.710 6.690 6.710 6.590 7.090 4,490,955 30,416,249 6.7728 6.280 6.261 6.280 6.168 6.636 4,798,406 6.3388 -3.03%
2024-06-05 0 6.920 6.920 6.950 6.880 7.300 2,160,813 15,161,622 7.0166 6.477 6.477 6.505 6.439 6.832 2,308,742 6.5670 -4.81%
2024-06-04 0 7.270 7.250 7.270 7.120 7.380 1,324,754 9,574,608 7.2275 6.804 6.785 6.804 6.664 6.907 1,415,447 6.7644 0.69%
2024-06-03 0 7.220 7.220 7.240 7.180 7.430 989,220 7,183,366 7.2616 6.757 6.757 6.776 6.720 6.954 1,056,942 6.7964 -1.63%
2024-05-31 0 7.340 7.330 7.340 7.250 7.530 6,254,528 46,060,383 7.3643 6.870 6.860 6.870 6.785 7.048 6,682,714 6.8925 1.80%
2024-05-30 0 7.210 7.200 7.210 7.110 7.380 1,333,508 9,679,032 7.2583 6.748 6.739 6.748 6.654 6.907 1,424,800 6.7933 -0.41%
2024-05-29 0 7.240 7.240 7.270 7.230 7.450 1,808,848 13,202,668 7.2989 6.776 6.776 6.804 6.767 6.973 1,932,682 6.8313 -2.43%
2024-05-28 0 7.420 7.420 7.450 7.340 7.590 1,873,986 14,024,995 7.4840 6.945 6.945 6.973 6.870 7.104 2,002,279 7.0045 0.68%
2024-05-27 0 7.370 7.330 7.370 7.200 7.430 1,584,000 11,610,270 7.3297 6.898 6.860 6.898 6.739 6.954 1,692,441 6.8601 2.36%
2024-05-24 0 7.200 7.200 7.230 6.870 7.300 2,658,000 19,000,220 7.1483 6.739 6.739 6.767 6.430 6.832 2,839,967 6.6903 3.00%
2024-05-23 0 6.990 6.960 6.990 6.870 7.090 3,440,262 24,137,452 7.0162 6.542 6.514 6.542 6.430 6.636 3,675,783 6.5666 -1.41%
2024-05-22 0 7.090 7.080 7.090 7.080 7.210 1,219,431 8,696,402 7.1315 6.636 6.626 6.636 6.626 6.748 1,302,913 6.6746 -1.66%
2024-05-21 0 7.210 7.200 7.210 7.130 7.520 2,485,606 18,002,332 7.2426 6.748 6.739 6.748 6.673 7.038 2,655,771 6.7786 -3.74%
2024-05-20 0 7.490 7.450 7.490 7.300 7.570 2,698,025 20,194,505 7.4849 7.010 6.973 7.010 6.832 7.085 2,882,732 7.0053 3.31%
2024-05-17 0 7.530 7.530 7.560 7.510 7.760 2,860,262 21,648,385 7.5687 6.785 6.785 6.812 6.767 6.993 3,174,104 6.8203 -2.71%
2024-05-16 0 7.740 7.740 7.750 7.460 7.740 5,030,022 38,322,301 7.6187 6.975 6.975 6.984 6.722 6.975 5,581,940 6.8654 0.26%
2024-05-14 0 7.720 7.710 7.720 7.400 7.770 5,115,414 39,262,751 7.6754 6.957 6.948 6.957 6.668 7.002 5,676,702 6.9165 3.62%
2024-05-13 0 7.450 7.430 7.450 6.780 7.580 9,216,929 67,320,394 7.3040 6.713 6.695 6.713 6.110 6.831 10,228,254 6.5818 9.88%
2024-05-10 0 6.780 6.770 6.820 6.560 6.890 3,395,276 22,930,473 6.7536 6.110 6.101 6.146 5.911 6.209 3,767,822 6.0859 0.59%
2024-05-09 0 6.740 6.690 6.740 6.470 6.740 3,358,754 22,162,869 6.5985 6.074 6.029 6.074 5.830 6.074 3,727,293 5.9461 2.90%
2024-05-08 0 6.550 6.550 6.560 6.480 6.800 788,000 5,184,260 6.5790 5.902 5.902 5.911 5.839 6.128 874,463 5.9285 -3.11%
2024-05-07 0 6.760 6.750 6.760 6.650 6.850 1,804,392 12,201,585 6.7622 6.092 6.083 6.092 5.992 6.173 2,002,379 6.0935 1.65%
2024-05-06 0 6.650 6.640 6.690 6.490 6.700 2,012,000 13,229,420 6.5753 5.992 5.983 6.029 5.848 6.038 2,232,766 5.9251 0.76%
2024-05-03 0 6.600 6.600 6.610 6.380 6.720 3,237,508 21,351,786 6.5951 5.947 5.947 5.956 5.749 6.056 3,592,743 5.9430 4.10%
2024-05-02 0 6.340 6.340 6.380 6.210 6.460 1,838,754 11,628,895 6.3243 5.713 5.713 5.749 5.596 5.821 2,040,511 5.6990 -1.25%
2024-04-30 0 6.420 6.390 6.420 6.330 6.550 1,857,252 11,982,282 6.4516 5.785 5.758 5.785 5.704 5.902 2,061,039 5.8137 1.74%
2024-04-29 0 6.310 6.280 6.310 6.200 6.570 2,390,000 15,072,612 6.3065 5.686 5.659 5.686 5.587 5.920 2,652,242 5.6830 -2.92%
2024-04-26 0 6.500 6.480 6.500 6.260 6.600 2,952,000 19,200,060 6.5041 5.857 5.839 5.857 5.641 5.947 3,275,908 5.8610 4.33%
2024-04-25 0 6.230 6.230 6.240 6.120 6.250 1,442,000 8,954,680 6.2099 5.614 5.614 5.623 5.515 5.632 1,600,223 5.5959 -0.16%
2024-04-24 0 6.240 6.220 6.240 6.180 6.390 1,244,754 7,788,372 6.2570 5.623 5.605 5.623 5.569 5.758 1,381,334 5.6383 -0.16%
2024-04-23 0 6.250 6.230 6.250 6.150 6.330 2,033,169 12,665,824 6.2296 5.632 5.614 5.632 5.542 5.704 2,256,258 5.6136 -0.79%
2024-04-22 0 6.300 6.260 6.310 6.170 6.380 1,523,638 9,539,633 6.2611 5.677 5.641 5.686 5.560 5.749 1,690,819 5.6420 -0.63%
2024-04-19 0 6.340 6.310 6.340 6.210 6.400 2,622,000 16,546,476 6.3106 5.713 5.686 5.713 5.596 5.767 2,909,698 5.6867 -0.94%
2024-04-18 0 6.400 6.400 6.450 6.250 6.500 2,752,000 17,548,546 6.3767 5.767 5.767 5.812 5.632 5.857 3,053,963 5.7462 -1.39%
2024-04-17 0 6.490 6.490 6.500 6.120 6.550 6,084,754 38,910,631 6.3948 5.848 5.848 5.857 5.515 5.902 6,752,402 5.7625 6.39%
2024-04-16 0 6.100 6.100 6.110 6.030 6.160 2,477,420 15,105,981 6.0975 5.497 5.497 5.506 5.434 5.551 2,749,254 5.4946 -0.81%
2024-04-15 0 6.150 6.140 6.190 6.060 6.240 1,930,000 11,920,560 6.1765 5.542 5.533 5.578 5.461 5.623 2,141,769 5.5658 -0.65%
2024-04-12 0 6.190 6.180 6.190 6.170 6.360 3,185,668 19,910,170 6.2499 5.578 5.569 5.578 5.560 5.731 3,535,215 5.6320 -0.80%
2024-04-11 0 6.240 6.240 6.250 5.900 6.300 4,314,000 26,735,360 6.1973 5.623 5.623 5.632 5.317 5.677 4,787,353 5.5846 5.41%
2024-04-10 0 5.920 5.900 5.920 5.830 6.150 3,150,000 18,641,760 5.9180 5.335 5.317 5.335 5.254 5.542 3,495,633 5.3329 -1.82%
2024-04-09 0 6.030 6.010 6.040 6.000 6.190 2,992,754 18,186,575 6.0769 5.434 5.416 5.443 5.407 5.578 3,321,133 5.4760 -1.95%
2024-04-08 0 6.150 6.140 6.150 5.770 6.190 4,652,000 28,173,478 6.0562 5.542 5.533 5.542 5.199 5.578 5,162,440 5.4574 8.27%
2024-04-05 0 5.680 5.680 5.720 5.610 5.850 1,786,754 10,185,818 5.7007 5.118 5.118 5.154 5.055 5.272 1,982,805 5.1371 -1.90%
2024-04-03 0 5.790 5.790 5.830 5.710 5.920 4,336,000 25,301,410 5.8352 5.218 5.218 5.254 5.145 5.335 4,811,767 5.2582 -2.03%
2024-04-02 0 5.910 5.850 5.910 5.600 5.940 2,646,000 15,454,240 5.8406 5.326 5.272 5.326 5.046 5.353 2,936,332 5.2631 4.42%
2024-03-28 0 5.660 5.600 5.660 5.460 5.720 5,587,828 31,335,394 5.6078 5.100 5.046 5.100 4.920 5.154 6,200,951 5.0533 -2.25%
2024-03-27 0 5.790 5.740 5.790 5.590 5.830 8,056,000 45,938,486 5.7024 5.218 5.172 5.218 5.037 5.254 8,939,943 5.1386 2.84%
2024-03-26 0 5.630 5.630 5.700 5.570 5.860 4,066,000 23,145,014 5.6923 5.073 5.073 5.136 5.019 5.281 4,512,141 5.1295 -3.60%
2024-03-25 0 5.840 5.830 5.840 5.790 5.910 2,212,000 12,901,970 5.8327 5.263 5.254 5.263 5.218 5.326 2,454,711 5.2560 -0.68%
2024-03-22 0 5.880 5.870 5.880 5.820 6.050 2,895,770 17,073,734 5.8961 5.299 5.290 5.299 5.245 5.452 3,213,508 5.3131 -1.51%
2024-03-21 0 5.970 5.950 5.970 5.850 6.110 3,680,000 21,848,496 5.9371 5.380 5.362 5.380 5.272 5.506 4,083,787 5.3501 -0.33%
2024-03-20 0 5.990 5.950 5.990 5.630 6.140 6,154,754 36,434,685 5.9198 5.398 5.362 5.398 5.073 5.533 6,830,083 5.3344 4.17%
2024-03-19 0 5.750 5.720 5.750 5.330 5.770 5,241,755 29,175,391 5.5660 5.181 5.154 5.181 4.803 5.199 5,816,905 5.0156 6.28%
2024-03-18 0 5.410 5.380 5.410 5.270 5.500 7,830,000 42,127,002 5.3802 4.875 4.848 4.875 4.749 4.956 8,689,145 4.8482 0.19%
2024-03-15 0 5.400 5.400 5.410 5.170 5.550 10,330,000 55,273,160 5.3507 4.866 4.866 4.875 4.659 5.001 11,463,457 4.8217 -0.37%
2024-03-14 0 5.420 5.380 5.420 5.310 5.500 3,218,400 17,429,808 5.4157 4.884 4.848 4.884 4.785 4.956 3,571,538 4.8802 -0.91%
2024-03-13 0 5.470 5.440 5.470 5.380 5.590 3,178,000 17,325,148 5.4516 4.929 4.902 4.929 4.848 5.037 3,526,705 4.9126 1.48%
2024-03-12 0 5.390 5.340 5.390 5.340 5.750 5,257,000 28,580,640 5.4367 4.857 4.812 4.857 4.812 5.181 5,833,823 4.8991 -3.75%
2024-03-11 0 5.600 5.600 5.620 5.500 5.750 3,548,000 20,030,490 5.6456 5.046 5.046 5.064 4.956 5.181 3,937,304 5.0874 2.75%
2024-03-08 0 5.450 5.450 5.480 5.420 5.550 2,458,000 13,489,820 5.4881 4.911 4.911 4.938 4.884 5.001 2,727,704 4.9455 0.18%
2024-03-07 0 5.440 5.420 5.440 5.400 5.650 7,387,000 40,591,330 5.4950 4.902 4.884 4.902 4.866 5.091 8,197,537 4.9516 1.68%
2024-03-06 0 5.350 5.350 5.380 5.150 5.430 4,907,000 26,247,740 5.3490 4.821 4.821 4.848 4.641 4.893 5,445,419 4.8202 3.48%
2024-03-05 0 5.170 5.140 5.170 5.060 5.200 2,654,000 13,690,440 5.1584 4.659 4.632 4.659 4.560 4.686 2,945,210 4.6484 1.57%
2024-03-04 0 5.090 5.080 5.120 4.980 5.250 4,100,000 20,903,938 5.0985 4.587 4.578 4.614 4.488 4.731 4,549,872 4.5944 0.20%
2024-03-01 0 5.080 5.050 5.080 4.920 5.200 4,636,000 23,508,260 5.0708 4.578 4.551 4.578 4.434 4.686 5,144,684 4.5694 3.46%
2024-02-29 0 4.910 4.910 4.930 4.630 4.950 7,038,000 34,048,760 4.8378 4.425 4.425 4.443 4.172 4.461 7,810,243 4.3595 4.25%
2024-02-28 0 4.710 4.710 4.740 4.650 4.790 1,442,000 6,800,220 4.7158 4.244 4.244 4.271 4.190 4.316 1,600,223 4.2495 -1.46%
2024-02-27 0 4.780 4.770 4.780 4.690 4.840 3,922,000 18,751,937 4.7812 4.307 4.298 4.307 4.226 4.361 4,352,341 4.3085 1.49%
2024-02-26 0 4.710 4.700 4.710 4.650 4.870 5,958,000 28,297,060 4.7494 4.244 4.235 4.244 4.190 4.388 6,611,740 4.2798 2.39%
2024-02-23 0 4.600 4.600 4.610 4.450 4.680 1,526,500 6,965,915 4.5633 4.145 4.145 4.154 4.010 4.217 1,693,995 4.1121 0.22%
2024-02-22 0 4.590 4.580 4.590 4.330 4.590 1,566,000 7,043,980 4.4981 4.136 4.127 4.136 3.902 4.136 1,737,829 4.0533 4.56%
2024-02-21 0 4.390 4.360 4.390 4.230 4.440 2,602,000 11,409,470 4.3849 3.956 3.929 3.956 3.812 4.001 2,887,504 3.9513 3.29%
2024-02-20 0 4.250 4.220 4.250 4.090 4.290 1,199,669 5,048,912 4.2086 3.830 3.803 3.830 3.686 3.866 1,331,302 3.7925 2.41%
2024-02-19 0 4.150 4.150 4.200 4.100 4.230 502,000 2,086,480 4.1563 3.740 3.740 3.785 3.695 3.812 557,082 3.7454 -2.81%
2024-02-16 0 4.270 4.230 4.270 4.090 4.270 2,116,000 8,884,160 4.1986 3.848 3.812 3.848 3.686 3.848 2,348,178 3.7834 4.91%
2024-02-15 0 4.070 4.070 4.100 3.980 4.100 1,282,000 5,181,980 4.0421 3.668 3.668 3.695 3.586 3.695 1,422,667 3.6424 0.99%
2024-02-14 0 4.030 4.030 4.060 4.030 4.250 473,998 1,933,491 4.0791 3.632 3.632 3.659 3.632 3.830 526,007 3.6758 -5.18%
2024-02-09 0 4.250 4.150 4.250 4.170 4.250 159,190 667,972 4.1961 3.830 3.740 3.830 3.758 3.830 176,657 3.7812 1.19%
2024-02-08 0 4.200 4.190 4.200 4.130 4.250 1,192,000 4,999,740 4.1944 3.785 3.776 3.785 3.722 3.830 1,322,792 3.7797 1.20%
2024-02-07 0 4.150 4.100 4.150 4.070 4.300 1,112,000 4,640,892 4.1735 3.740 3.695 3.740 3.668 3.875 1,234,014 3.7608 -1.19%
2024-02-06 0 4.200 4.160 4.200 3.910 4.250 2,034,000 8,373,400 4.1167 3.785 3.749 3.785 3.523 3.830 2,257,180 3.7097 5.79%
2024-02-05 0 3.970 3.960 3.970 3.860 4.200 3,706,000 14,751,682 3.9805 3.577 3.568 3.577 3.478 3.785 4,112,640 3.5869 -5.02%
2024-02-02 0 4.180 4.130 4.190 4.150 4.390 1,738,000 7,400,460 4.2580 3.767 3.722 3.776 3.740 3.956 1,928,702 3.8370 -3.24%
2024-02-01 0 4.320 4.320 4.340 4.200 4.340 1,544,000 6,632,412 4.2956 3.893 3.893 3.911 3.785 3.911 1,713,415 3.8709 2.13%
2024-01-31 0 4.230 4.220 4.230 4.050 4.270 2,690,000 11,268,049 4.1889 3.812 3.803 3.812 3.650 3.848 2,985,160 3.7747 0.71%
2024-01-30 0 4.200 4.200 4.250 4.100 4.350 3,875,000 16,442,290 4.2432 3.785 3.785 3.830 3.695 3.920 4,300,184 3.8236 0.48%
2024-01-29 0 4.180 4.170 4.180 4.120 4.230 1,194,000 4,951,476 4.1470 3.767 3.758 3.767 3.713 3.812 1,325,011 3.7369 1.70%
2024-01-26 0 4.110 4.110 4.120 3.890 4.300 6,322,000 26,197,992 4.1439 3.704 3.704 3.713 3.505 3.875 7,015,680 3.7342 2.24%
2024-01-25 0 4.020 4.020 4.030 3.920 4.020 970,000 3,858,100 3.9774 3.623 3.623 3.632 3.532 3.623 1,076,433 3.5842 1.52%
2024-01-24 0 3.960 3.960 4.000 3.810 4.010 2,632,000 10,286,280 3.9082 3.568 3.568 3.604 3.433 3.614 2,920,796 3.5217 3.66%
2024-01-23 0 3.820 3.820 3.830 3.710 3.870 2,568,000 9,731,762 3.7896 3.442 3.442 3.451 3.343 3.487 2,849,773 3.4149 2.14%
2024-01-22 0 3.740 3.730 3.750 3.680 3.850 2,062,000 7,707,800 3.7380 3.370 3.361 3.379 3.316 3.469 2,288,252 3.3684 -1.58%
2024-01-19 0 3.800 3.800 3.850 3.760 3.860 2,160,000 8,203,940 3.7981 3.424 3.424 3.469 3.388 3.478 2,397,006 3.4226 0.53%
2024-01-18 0 3.780 3.780 3.790 3.730 3.920 3,882,000 14,764,686 3.8034 3.406 3.406 3.415 3.361 3.532 4,307,952 3.4273 -2.07%
2024-01-17 0 3.860 3.850 3.870 3.830 3.940 2,258,000 8,748,480 3.8744 3.478 3.469 3.487 3.451 3.550 2,505,759 3.4913 -2.53%
2024-01-16 0 3.960 3.930 3.960 3.920 4.140 3,244,000 13,076,980 4.0311 3.568 3.541 3.568 3.532 3.731 3,599,947 3.6325 1.02%
2024-01-15 0 3.920 3.920 3.950 3.810 3.970 1,098,000 4,276,920 3.8952 3.532 3.532 3.559 3.433 3.577 1,218,478 3.5101 1.82%
2024-01-12 0 3.850 3.780 3.850 3.780 3.920 942,000 3,599,480 3.8211 3.469 3.406 3.469 3.406 3.532 1,045,361 3.4433 -1.28%
2024-01-11 0 3.900 3.870 3.900 3.750 3.920 1,758,000 6,808,920 3.8731 3.514 3.487 3.514 3.379 3.532 1,950,896 3.4901 3.17%
2024-01-10 0 3.780 3.780 3.790 3.700 3.870 1,712,000 6,465,048 3.7763 3.406 3.406 3.415 3.334 3.487 1,899,849 3.4029 -2.83%
2024-01-09 0 3.890 3.860 3.890 3.850 4.040 1,216,000 4,777,100 3.9285 3.505 3.478 3.505 3.469 3.641 1,349,425 3.5401 -3.95%
2024-01-08 0 4.050 4.040 4.050 3.910 4.090 2,580,000 10,416,560 4.0374 3.650 3.641 3.650 3.523 3.686 2,863,090 3.6382 2.02%
2024-01-05 0 3.970 3.950 3.980 3.890 4.050 1,442,000 5,716,918 3.9646 3.577 3.559 3.586 3.505 3.650 1,600,223 3.5726 0.00%
2024-01-04 0 3.970 3.940 3.970 3.850 4.030 1,242,000 4,941,504 3.9787 3.577 3.550 3.577 3.469 3.632 1,378,278 3.5853 1.28%
2024-01-03 0 3.920 3.870 3.920 3.850 3.930 586,000 2,280,220 3.8912 3.532 3.487 3.532 3.469 3.541 650,299 3.5064 1.03%
2024-01-02 0 3.880 3.850 3.880 3.850 3.940 556,000 2,163,190 3.8906 3.496 3.469 3.496 3.469 3.550 617,007 3.5059 -1.02%
2023-12-29 0 3.920 3.890 3.920 3.780 3.980 1,926,000 7,533,720 3.9116 3.532 3.505 3.532 3.406 3.586 2,137,330 3.5248 2.08%
2023-12-28 0 3.840 3.780 3.840 3.710 3.850 1,666,000 6,315,900 3.7911 3.460 3.406 3.460 3.343 3.469 1,848,801 3.4162 2.40%
2023-12-27 0 3.750 3.730 3.750 3.530 3.850 2,236,000 8,338,160 3.7291 3.379 3.361 3.379 3.181 3.469 2,481,345 3.3603 4.75%
2023-12-22 0 3.580 3.570 3.580 3.520 3.640 804,000 2,867,680 3.5668 3.226 3.217 3.226 3.172 3.280 892,219 3.2141 -1.10%
2023-12-21 0 3.620 3.600 3.620 3.580 3.700 1,556,000 5,660,455 3.6378 3.262 3.244 3.262 3.226 3.334 1,726,732 3.2781 -2.95%
2023-12-20 0 3.730 3.650 3.750 3.550 3.730 1,058,000 3,856,540 3.6451 3.361 3.289 3.379 3.199 3.361 1,174,089 3.2847 4.19%
2023-12-19 0 3.580 3.570 3.600 3.500 3.660 928,000 3,344,180 3.6036 3.226 3.217 3.244 3.154 3.298 1,029,825 3.2473 1.42%
2023-12-18 0 3.530 3.530 3.590 3.440 3.590 1,082,000 3,791,060 3.5038 3.181 3.181 3.235 3.100 3.235 1,200,722 3.1573 0.28%
2023-12-15 0 3.520 3.480 3.520 3.470 3.580 962,000 3,380,960 3.5145 3.172 3.136 3.172 3.127 3.226 1,067,555 3.1670 -0.56%
2023-12-14 0 3.540 3.500 3.540 3.480 3.570 1,310,000 4,590,100 3.5039 3.190 3.154 3.190 3.136 3.217 1,453,739 3.1574 -1.12%
2023-12-13 0 3.580 3.560 3.590 3.470 3.700 2,620,000 9,314,990 3.5553 3.226 3.208 3.235 3.127 3.334 2,907,479 3.2038 -2.45%
2023-12-12 0 3.670 3.670 3.720 3.230 3.740 5,672,000 20,490,520 3.6126 3.307 3.307 3.352 2.911 3.370 6,294,359 3.2554 13.98%
2023-12-11 0 3.220 3.200 3.230 3.160 3.280 936,000 2,998,840 3.2039 2.902 2.884 2.911 2.848 2.956 1,038,702 2.8871 -1.23%
2023-12-08 0 3.260 3.260 3.280 3.200 3.290 604,000 1,957,880 3.2415 2.938 2.938 2.956 2.884 2.965 670,274 2.9210 1.24%
2023-12-07 0 3.220 3.220 3.240 3.220 3.320 2,042,000 6,643,160 3.2533 2.902 2.902 2.920 2.902 2.992 2,266,058 2.9316 -3.30%
2023-12-06 0 3.330 3.310 3.340 3.290 3.450 832,000 2,775,600 3.3361 3.001 2.983 3.010 2.965 3.109 923,291 3.0062 -1.77%
2023-12-05 0 3.390 3.360 3.390 3.230 3.600 2,758,000 9,134,102 3.3119 3.055 3.028 3.055 2.911 3.244 3,060,621 2.9844 -0.88%
2023-12-04 0 3.420 3.420 3.480 3.250 3.600 6,353,000 22,037,130 3.4688 3.082 3.082 3.136 2.929 3.244 7,050,082 3.1258 5.23%
2023-12-01 0 3.250 3.250 3.310 3.140 3.350 2,834,900 9,309,434 3.2839 2.929 2.929 2.983 2.830 3.019 3,145,959 2.9592 4.17%
2023-11-30 0 3.120 3.120 3.150 3.080 3.210 1,953,508 6,130,320 3.1381 2.812 2.812 2.839 2.775 2.893 2,167,856 2.8278 -1.89%
2023-11-29 0 3.180 3.160 3.190 3.150 3.350 2,322,000 7,573,780 3.2617 2.866 2.848 2.875 2.839 3.019 2,576,781 2.9392 -0.62%
2023-11-28 0 3.200 3.190 3.200 2.980 3.200 2,296,000 7,182,140 3.1281 2.884 2.875 2.884 2.685 2.884 2,547,928 2.8188 7.38%
2023-11-27 0 2.980 2.980 2.990 2.820 2.990 2,531,000 7,358,620 2.9074 2.685 2.685 2.694 2.541 2.694 2,808,713 2.6199 4.56%
2023-11-24 0 2.850 2.850 2.870 2.790 2.880 1,458,000 4,150,396 2.8466 2.568 2.568 2.586 2.514 2.595 1,617,979 2.5652 1.42%
2023-11-23 0 2.810 2.810 2.830 2.710 2.820 646,000 1,785,140 2.7634 2.532 2.532 2.550 2.442 2.541 716,882 2.4901 2.93%
2023-11-22 0 2.730 2.730 2.780 2.720 2.800 346,000 948,520 2.7414 2.460 2.460 2.505 2.451 2.523 383,965 2.4703 -0.73%
2023-11-21 0 2.750 2.740 2.750 2.750 2.810 1,054,000 2,916,580 2.7672 2.478 2.469 2.478 2.478 2.532 1,169,650 2.4935 -0.36%
2023-11-20 0 2.760 2.740 2.760 2.630 2.810 2,214,000 6,040,720 2.7284 2.487 2.469 2.487 2.370 2.532 2,456,931 2.4586 -2.47%
2023-11-17 0 2.830 2.820 2.840 2.750 2.850 1,282,000 3,578,380 2.7912 2.550 2.541 2.559 2.478 2.568 1,422,667 2.5153 -2.08%
2023-11-16 0 2.890 2.860 2.900 2.850 2.890 54,000 155,160 2.8733 2.604 2.577 2.613 2.568 2.604 59,925 2.5892 -1.03%
2023-11-15 0 2.920 2.900 2.930 2.870 2.950 234,000 679,800 2.9051 2.631 2.613 2.640 2.586 2.658 259,676 2.6179 0.69%
2023-11-14 0 2.900 2.830 2.900 2.850 2.900 52,000 150,020 2.8850 2.613 2.550 2.613 2.568 2.613 57,706 2.5997 2.11%
2023-11-13 0 2.840 2.820 2.840 2.820 2.870 84,000 238,040 2.8338 2.559 2.541 2.559 2.541 2.586 93,217 2.5536 0.35%
2023-11-10 0 2.830 2.830 2.870 2.830 2.870 88,000 250,920 2.8514 2.550 2.550 2.586 2.550 2.586 97,656 2.5694 -0.70%
2023-11-09 0 2.850 2.820 2.850 2.820 2.870 246,000 697,520 2.8354 2.568 2.541 2.568 2.541 2.586 272,992 2.5551 -0.70%
2023-11-08 0 2.870 2.860 2.870 2.810 2.930 732,000 2,084,360 2.8475 2.586 2.577 2.586 2.532 2.640 812,319 2.5659 -1.03%
2023-11-07 0 2.900 2.890 2.910 2.900 2.940 38,000 110,920 2.9189 2.613 2.604 2.622 2.613 2.649 42,170 2.6303 -1.36%
2023-11-06 0 2.940 2.930 2.940 2.880 2.950 560,000 1,638,060 2.9251 2.649 2.640 2.649 2.595 2.658 621,446 2.6359 0.68%
2023-11-03 0 2.920 2.880 2.930 2.880 2.950 530,000 1,542,200 2.9098 2.631 2.595 2.640 2.595 2.658 588,154 2.6221 0.69%
2023-11-02 0 2.900 2.880 2.910 2.840 2.920 264,000 757,380 2.8689 2.613 2.595 2.622 2.559 2.631 292,967 2.5852 1.40%
2023-11-01 0 2.860 2.860 2.900 2.820 3.000 1,938,000 5,649,780 2.9153 2.577 2.577 2.613 2.541 2.703 2,150,647 2.6270 -1.04%
2023-10-31 0 2.890 2.870 2.890 2.890 2.950 118,000 342,103 2.8992 2.604 2.586 2.604 2.604 2.658 130,948 2.6125 -1.70%
2023-10-30 0 2.940 2.910 2.940 2.890 2.950 1,382,000 4,045,900 2.9276 2.649 2.622 2.649 2.604 2.658 1,533,640 2.6381 1.38%
2023-10-27 0 2.900 2.870 2.900 2.830 2.900 162,000 465,540 2.8737 2.613 2.586 2.613 2.550 2.613 179,775 2.5896 1.40%
2023-10-26 0 2.860 2.790 2.860 2.820 2.860 28,000 79,260 2.8307 2.577 2.514 2.577 2.541 2.577 31,072 2.5508 2.51%
2023-10-25 0 2.790 2.790 2.810 2.780 2.910 716,000 2,016,140 2.8158 2.514 2.514 2.532 2.505 2.622 794,563 2.5374 -1.76%
2023-10-24 0 2.840 2.810 2.850 2.780 2.840 92,000 257,720 2.8013 2.559 2.532 2.568 2.505 2.559 102,095 2.5243 1.07%
2023-10-20 0 2.810 2.800 2.830 2.800 2.840 302,000 849,320 2.8123 2.532 2.523 2.550 2.523 2.559 335,137 2.5342 0.00%
2023-10-19 0 2.810 2.810 2.830 2.790 2.820 450,000 1,261,900 2.8042 2.532 2.532 2.550 2.514 2.541 499,376 2.5270 -1.40%
2023-10-18 0 2.850 2.810 2.850 2.800 2.890 254,100 722,398 2.8430 2.568 2.532 2.568 2.523 2.604 281,981 2.5619 -2.40%
2023-10-17 0 2.920 2.850 2.940 2.850 2.920 122,000 352,320 2.8879 2.631 2.568 2.649 2.568 2.631 135,386 2.6023 1.74%
2023-10-16 0 2.870 2.830 2.870 2.830 2.870 42,000 119,340 2.8414 2.586 2.550 2.586 2.550 2.586 46,608 2.5605 0.00%
2023-10-13 0 2.870 2.830 2.880 2.810 2.900 788,000 2,229,685 2.8295 2.586 2.550 2.595 2.532 2.613 874,463 2.5498 -1.71%
2023-10-12 0 2.920 2.880 2.920 2.870 2.960 530,000 1,534,491 2.8953 2.631 2.595 2.631 2.586 2.667 588,154 2.6090 1.74%
2023-10-11 0 2.870 2.870 2.900 2.850 2.910 559,000 1,606,817 2.8744 2.586 2.586 2.613 2.568 2.622 620,336 2.5902 1.41%
2023-10-10 0 2.830 2.820 2.840 2.790 2.930 661,333 1,877,701 2.8393 2.550 2.541 2.559 2.514 2.640 733,898 2.5585 -0.70%
2023-10-09 0 2.850 2.850 2.870 2.840 3.000 132,000 379,980 2.8786 2.568 2.568 2.586 2.559 2.703 146,484 2.5940 -0.70%
2023-10-06 0 2.870 2.850 2.870 2.850 2.890 84,000 241,080 2.8700 2.586 2.568 2.586 2.568 2.604 93,217 2.5862 0.70%
2023-10-05 0 2.850 2.840 2.850 2.850 2.900 196,000 563,320 2.8741 2.568 2.559 2.568 2.568 2.613 217,506 2.5899 -0.70%
2023-10-04 0 2.870 2.830 2.880 2.830 2.880 298,000 848,600 2.8477 2.586 2.550 2.595 2.550 2.595 330,698 2.5661 0.00%
2023-10-03 0 2.870 2.850 2.870 2.860 2.910 450,896 1,294,337 2.8706 2.586 2.568 2.586 2.577 2.622 500,370 2.5868 -1.37%
2023-09-29 0 2.910 2.910 2.920 2.890 2.970 360,000 1,053,520 2.9264 2.622 2.622 2.631 2.604 2.676 399,501 2.6371 1.04%
2023-09-28 0 2.880 2.880 2.910 2.880 2.950 1,568,000 4,555,620 2.9054 2.595 2.595 2.622 2.595 2.658 1,740,048 2.6181 -3.03%
2023-09-27 0 2.970 2.950 2.980 2.950 2.990 38,000 113,020 2.9742 2.676 2.658 2.685 2.658 2.694 42,170 2.6801 0.00%
2023-09-26 0 2.970 2.970 2.980 2.940 3.020 402,000 1,203,688 2.9942 2.676 2.676 2.685 2.649 2.721 446,109 2.6982 0.68%
2023-09-25 0 2.950 2.950 3.040 2.950 3.020 218,000 649,180 2.9779 2.658 2.658 2.739 2.658 2.721 241,920 2.6834 -1.01%
2023-09-22 0 2.980 2.980 3.000 2.940 2.990 222,000 658,152 2.9646 2.685 2.685 2.703 2.649 2.694 246,359 2.6715 0.68%
2023-09-21 0 2.960 2.960 2.990 2.930 2.980 472,000 1,393,010 2.9513 2.667 2.667 2.694 2.640 2.685 523,790 2.6595 0.68%
2023-09-20 0 2.940 2.930 2.940 2.920 2.960 434,000 1,275,400 2.9387 2.649 2.640 2.649 2.631 2.667 481,621 2.6481 -0.34%
2023-09-19 0 2.950 2.950 2.960 2.950 2.990 156,000 462,460 2.9645 2.658 2.658 2.667 2.658 2.694 173,117 2.6714 0.00%
2023-09-18 0 2.950 2.950 2.980 2.950 3.030 239,325 713,362 2.9807 2.658 2.658 2.685 2.658 2.730 265,585 2.6860 -2.96%
2023-09-15 0 3.040 3.040 3.050 2.950 3.080 3,234,000 9,710,600 3.0027 2.739 2.739 2.748 2.658 2.775 3,588,850 2.7058 -0.65%
2023-09-14 0 3.060 3.010 3.060 2.960 3.060 126,000 380,410 3.0191 2.757 2.712 2.757 2.667 2.757 139,825 2.7206 1.66%
2023-09-13 0 3.010 2.960 3.020 2.950 3.110 2,256,000 6,776,660 3.0038 2.712 2.667 2.721 2.658 2.802 2,503,539 2.7068 -1.95%
2023-09-12 0 3.070 3.070 3.090 3.070 3.110 215,663 665,588 3.0862 2.766 2.766 2.784 2.766 2.802 239,327 2.7811 -0.32%
2023-09-11 0 3.080 3.080 3.090 3.080 3.110 212,038 655,979 3.0937 2.775 2.775 2.784 2.775 2.802 235,304 2.7878 -1.60%
2023-09-07 0 3.130 3.130 3.200 3.130 3.190 166,311 524,203 3.1519 2.821 2.821 2.884 2.821 2.875 184,559 2.8403 -0.95%
2023-09-06 0 3.160 3.150 3.200 3.100 3.200 607,126 1,918,286 3.1596 2.848 2.839 2.884 2.793 2.884 673,743 2.8472 -1.86%
2023-09-05 0 3.220 3.220 3.250 3.220 3.300 204,000 664,952 3.2596 2.902 2.902 2.929 2.902 2.974 226,384 2.9373 -3.59%
2023-09-04 0 3.340 3.290 3.350 3.270 3.350 588,000 1,935,248 3.2912 3.010 2.965 3.019 2.947 3.019 652,518 2.9658 -0.60%
2023-08-31 0 3.360 3.330 3.360 3.220 3.360 2,554,000 8,470,890 3.3167 3.028 3.001 3.028 2.902 3.028 2,834,237 2.9888 3.38%
2023-08-30 0 3.250 3.230 3.250 3.210 3.250 1,014,000 3,282,110 3.2368 2.929 2.911 2.929 2.893 2.929 1,125,261 2.9168 1.56%
2023-08-29 0 3.200 3.200 3.240 3.130 3.270 1,208,000 3,879,914 3.2118 2.884 2.884 2.920 2.821 2.947 1,340,548 2.8943 0.95%
2023-08-28 0 3.170 3.130 3.170 2.930 3.200 1,530,000 4,787,560 3.1291 2.857 2.821 2.857 2.640 2.884 1,697,879 2.8197 9.31%
2023-08-25 0 2.900 2.900 2.940 2.900 2.960 158,000 462,300 2.9259 2.613 2.613 2.649 2.613 2.667 175,337 2.6366 -0.34%
2023-08-24 0 2.910 2.910 2.940 2.900 2.950 674,000 1,963,600 2.9134 2.622 2.622 2.649 2.613 2.658 747,955 2.6253 -0.34%
2023-08-23 0 2.920 2.920 2.970 2.920 3.000 360,000 1,063,460 2.9541 2.631 2.631 2.676 2.631 2.703 399,501 2.6620 -2.67%
2023-08-22 0 3.000 2.970 3.000 2.950 3.010 396,000 1,179,520 2.9786 2.703 2.676 2.703 2.658 2.712 439,451 2.6841 1.35%
2023-08-21 0 2.960 2.960 2.990 2.950 3.110 124,000 369,280 2.9781 2.667 2.667 2.694 2.658 2.802 137,606 2.6836 -2.63%
2023-08-18 0 3.040 3.040 3.070 3.040 3.160 376,000 1,165,760 3.1004 2.739 2.739 2.766 2.739 2.848 417,257 2.7939 -3.18%
2023-08-17 0 3.140 3.110 3.150 3.100 3.160 548,000 1,715,460 3.1304 2.830 2.802 2.839 2.793 2.848 608,129 2.8209 -0.32%
2023-08-16 0 3.150 3.100 3.150 3.050 3.150 1,368,000 4,246,780 3.1044 2.839 2.793 2.839 2.748 2.839 1,518,103 2.7974 1.61%
2023-08-15 0 3.100 3.100 3.110 3.040 3.140 1,478,000 4,577,420 3.0970 2.793 2.793 2.802 2.739 2.830 1,640,173 2.7908 3.68%
2023-08-14 0 2.990 2.970 2.980 2.960 3.040 774,000 2,316,240 2.9926 2.694 2.676 2.685 2.667 2.739 858,927 2.6967 1.01%
2023-08-11 0 2.960 2.940 2.960 2.920 2.970 814,000 2,390,640 2.9369 2.667 2.649 2.667 2.631 2.676 903,316 2.6465 1.37%
2023-08-10 0 2.920 2.910 2.930 2.910 2.940 386,000 1,126,080 2.9173 2.631 2.622 2.640 2.622 2.649 428,354 2.6289 0.00%
2023-08-09 0 2.920 2.920 2.930 2.920 2.940 400,000 1,172,500 2.9313 2.631 2.631 2.640 2.631 2.649 443,890 2.6414 -0.68%
2023-08-08 0 2.940 2.930 2.940 2.920 2.980 958,000 2,819,260 2.9429 2.649 2.640 2.649 2.631 2.685 1,063,116 2.6519 -1.01%
2023-08-07 0 2.970 2.970 3.000 2.960 3.020 1,004,000 2,984,520 2.9726 2.676 2.676 2.703 2.667 2.721 1,114,164 2.6787 -1.33%
2023-08-04 0 3.010 3.010 3.030 3.010 3.040 186,664 564,051 3.0217 2.712 2.712 2.730 2.712 2.739 207,146 2.7230 -0.33%
2023-08-03 0 3.020 3.000 3.020 2.990 3.030 468,000 1,408,479 3.0096 2.721 2.703 2.721 2.694 2.730 519,351 2.7120 1.00%
2023-08-02 0 2.990 2.990 3.020 2.990 3.090 834,000 2,531,268 3.0351 2.694 2.694 2.721 2.694 2.784 925,510 2.7350 -1.64%
2023-08-01 0 3.040 3.010 3.040 2.990 3.060 1,462,000 4,422,761 3.0251 2.739 2.712 2.739 2.694 2.757 1,622,418 2.7260 0.33%
2023-07-31 0 3.030 2.990 3.030 2.930 3.030 2,208,000 6,599,791 2.9890 2.730 2.694 2.730 2.640 2.730 2,450,272 2.6935 -0.33%
2023-07-28 0 3.040 3.030 3.040 3.000 3.110 1,622,000 4,949,060 3.0512 2.739 2.730 2.739 2.703 2.802 1,799,974 2.7495 -3.18%
2023-07-27 0 3.140 3.140 3.160 3.100 3.170 320,000 1,000,640 3.1270 2.830 2.830 2.848 2.793 2.857 355,112 2.8178 -0.63%
2023-07-26 0 3.160 3.120 3.160 3.070 3.190 520,000 1,629,780 3.1342 2.848 2.812 2.848 2.766 2.875 577,057 2.8243 1.61%
2023-07-25 0 3.110 3.110 3.140 3.040 3.150 888,000 2,748,080 3.0947 2.802 2.802 2.830 2.739 2.839 985,436 2.7887 2.98%
2023-07-24 0 3.020 3.020 3.080 3.000 3.100 532,000 1,616,200 3.0380 2.721 2.721 2.775 2.703 2.793 590,374 2.7376 -1.31%
2023-07-21 0 3.060 3.060 3.080 3.060 3.150 426,000 1,319,100 3.0965 2.757 2.757 2.775 2.757 2.839 472,743 2.7903 -4.08%
2023-07-20 0 3.190 3.160 3.190 3.160 3.200 162,000 514,060 3.1732 2.875 2.848 2.875 2.848 2.884 179,775 2.8595 -0.31%
2023-07-19 0 3.200 3.180 3.200 3.160 3.280 712,000 2,278,180 3.1997 2.884 2.866 2.884 2.848 2.956 790,124 2.8833 -2.14%
2023-07-18 0 3.270 3.240 3.270 3.210 3.300 814,000 2,657,740 3.2650 2.947 2.920 2.947 2.893 2.974 903,316 2.9422 1.87%
2023-07-14 0 3.210 3.210 3.270 3.200 3.270 248,000 803,480 3.2398 2.893 2.893 2.947 2.884 2.947 275,212 2.9195 -0.62%
2023-07-13 0 3.230 3.230 3.270 3.180 3.290 834,000 2,693,724 3.2299 2.911 2.911 2.947 2.866 2.965 925,510 2.9105 0.62%
2023-07-12 0 3.210 3.210 3.230 3.200 3.290 668,000 2,164,400 3.2401 2.893 2.893 2.911 2.884 2.965 741,296 2.9198 0.00%
2023-07-11 0 3.210 3.210 3.240 3.180 3.300 584,000 1,891,800 3.2394 2.893 2.893 2.920 2.866 2.974 648,079 2.9191 -0.31%
2023-07-10 0 3.220 3.220 3.300 3.220 3.320 508,000 1,662,140 3.2719 2.902 2.902 2.974 2.902 2.992 563,740 2.9484 -2.42%
2023-07-07 0 3.300 3.270 3.300 3.250 3.310 1,136,933 3,746,061 3.2949 2.974 2.947 2.974 2.929 2.983 1,261,683 2.9691 0.00%
2023-07-06 0 3.300 3.300 3.320 3.290 3.340 328,000 1,084,460 3.3063 2.974 2.974 2.992 2.965 3.010 363,990 2.9794 -0.90%
2023-07-05 0 3.330 3.310 3.330 3.280 3.340 626,000 2,071,662 3.3094 3.001 2.983 3.001 2.956 3.010 694,688 2.9821 2.15%
2023-07-04 0 3.260 3.260 3.290 3.220 3.300 312,000 1,018,430 3.2642 2.938 2.938 2.965 2.902 2.974 346,234 2.9414 -0.61%
2023-07-03 0 3.280 3.280 3.300 3.200 3.330 712,000 2,322,680 3.2622 2.956 2.956 2.974 2.884 3.001 790,124 2.9396 2.82%
2023-06-30 0 3.190 3.180 3.190 3.160 3.230 348,000 1,111,680 3.1945 2.875 2.866 2.875 2.848 2.911 386,184 2.8786 -1.24%
2023-06-29 0 3.230 3.200 3.230 3.200 3.300 548,000 1,765,500 3.2217 2.911 2.884 2.911 2.884 2.974 608,129 2.9032 -0.62%
2023-06-28 0 3.250 3.230 3.250 3.210 3.260 216,000 697,280 3.2281 2.929 2.911 2.929 2.893 2.938 239,701 2.9090 -0.61%
2023-06-27 0 3.270 3.250 3.270 3.210 3.280 114,000 370,880 3.2533 2.947 2.929 2.947 2.893 2.956 126,509 2.9317 1.87%
2023-06-26 0 3.210 3.200 3.210 3.170 3.230 340,000 1,089,940 3.2057 2.893 2.884 2.893 2.857 2.911 377,306 2.8887 -1.23%
2023-06-23 0 3.250 3.220 3.250 3.220 3.360 1,149,000 3,794,648 3.3026 2.929 2.902 2.929 2.902 3.028 1,275,074 2.9760 -4.97%
2023-06-21 0 3.420 3.390 3.420 3.370 3.460 438,886 1,505,003 3.4291 3.082 3.055 3.082 3.037 3.118 487,043 3.0901 -1.44%
2023-06-20 0 3.470 3.470 3.480 3.450 3.540 466,000 1,628,990 3.4957 3.127 3.127 3.136 3.109 3.190 517,132 3.1500 -1.98%
2023-06-19 0 3.540 3.510 3.540 3.410 3.540 890,000 3,090,880 3.4729 3.190 3.163 3.190 3.073 3.190 987,655 3.1295 3.81%
2023-06-16 0 3.410 3.380 3.410 3.150 3.420 1,852,000 6,179,300 3.3366 3.073 3.046 3.073 2.839 3.082 2,055,210 3.0067 4.28%
2023-06-15 0 3.270 3.250 3.280 3.210 3.300 1,246,000 4,069,180 3.2658 2.947 2.929 2.956 2.893 2.974 1,382,717 2.9429 0.31%
2023-06-14 0 3.260 3.240 3.260 3.190 3.300 822,000 2,660,834 3.2370 2.938 2.920 2.938 2.875 2.974 912,194 2.9170 1.24%
2023-06-13 0 3.220 3.220 3.240 3.140 3.330 2,566,000 8,328,316 3.2456 2.902 2.902 2.920 2.830 3.001 2,847,554 2.9247 2.22%
2023-06-12 0 3.150 3.150 3.170 3.130 3.190 762,000 2,410,020 3.1628 2.839 2.839 2.857 2.821 2.875 845,610 2.8500 -0.63%
2023-06-09 0 3.170 3.160 3.230 3.150 3.240 212,000 677,560 3.1960 2.857 2.848 2.911 2.839 2.920 235,262 2.8800 0.00%
2023-06-08 0 3.170 3.130 3.170 3.130 3.180 470,000 1,483,180 3.1557 2.857 2.821 2.857 2.821 2.866 521,571 2.8437 0.63%
2023-06-07 0 3.150 3.120 3.150 3.140 3.220 370,000 1,173,280 3.1710 2.839 2.812 2.839 2.830 2.902 410,598 2.8575 0.00%
2023-06-06 0 3.150 3.100 3.150 3.100 3.170 888,000 2,789,279 3.1411 2.839 2.793 2.839 2.793 2.857 985,436 2.8305 0.32%
2023-06-05 0 3.140 3.140 3.180 3.140 3.280 1,072,000 3,438,100 3.2072 2.830 2.830 2.866 2.830 2.956 1,189,625 2.8901 -3.09%
2023-06-02 0 3.240 3.200 3.240 3.170 3.350 1,098,000 3,538,486 3.2227 2.920 2.884 2.920 2.857 3.019 1,218,478 2.9040 -2.11%
2023-06-01 0 3.310 3.220 3.310 3.220 3.330 1,968,000 6,445,390 3.2751 2.983 2.902 2.983 2.902 3.001 2,183,938 2.9513 3.76%
2023-05-31 0 3.190 3.150 3.200 3.150 3.300 11,254,000 35,918,179 3.1916 2.875 2.839 2.884 2.839 2.974 12,488,843 2.8760 1.27%
2023-05-30 0 3.150 3.140 3.200 3.050 3.200 1,038,000 3,215,536 3.0978 2.839 2.830 2.884 2.748 2.884 1,151,894 2.7915 0.64%
2023-05-29 0 3.130 3.100 3.130 3.090 3.210 888,000 2,798,973 3.1520 2.821 2.793 2.821 2.784 2.893 985,436 2.8403 1.62%
2023-05-25 0 3.080 3.050 3.080 2.980 3.180 2,194,000 6,746,782 3.0751 2.775 2.748 2.775 2.685 2.866 2,434,736 2.7711 -3.14%
2023-05-24 0 3.180 3.170 3.180 3.160 3.230 1,174,000 3,752,078 3.1960 2.866 2.857 2.866 2.848 2.911 1,302,817 2.8800 -1.55%
2023-05-23 0 3.230 3.200 3.230 3.190 3.250 386,000 1,247,101 3.2308 2.911 2.884 2.911 2.875 2.929 428,354 2.9114 -0.62%
2023-05-22 0 3.250 3.240 3.250 3.170 3.270 704,336 2,276,661 3.2324 2.929 2.920 2.929 2.857 2.947 781,619 2.9127 2.20%
2023-05-19 0 3.180 3.170 3.180 3.140 3.270 1,046,000 3,361,071 3.2133 2.866 2.857 2.866 2.830 2.947 1,160,772 2.8955 -0.93%
2023-05-18 0 3.210 3.170 3.210 3.150 3.350 1,958,000 6,294,400 3.2147 2.893 2.857 2.893 2.839 3.019 2,172,841 2.8969 -4.46%
2023-05-17 0 3.590 3.570 3.590 3.570 3.630 418,000 1,501,979 3.5933 3.028 3.011 3.028 3.011 3.062 495,618 3.0305 -1.37%
2023-05-16 0 3.640 3.590 3.640 3.540 3.650 1,494,000 5,388,648 3.6069 3.070 3.028 3.070 2.986 3.078 1,771,418 3.0420 3.12%
2023-05-15 0 3.530 3.490 3.540 3.470 3.660 2,070,000 7,313,082 3.5329 2.977 2.943 2.986 2.927 3.087 2,454,374 2.9796 -3.81%
2023-05-12 0 3.670 3.640 3.680 3.610 3.750 1,756,000 6,456,530 3.6768 3.095 3.070 3.104 3.045 3.163 2,082,068 3.1010 0.55%
2023-05-11 0 3.650 3.580 3.650 3.580 3.720 826,000 2,989,560 3.6193 3.078 3.019 3.078 3.019 3.137 979,378 3.0525 -0.82%
2023-05-10 0 3.680 3.650 3.680 3.610 3.690 1,928,000 7,055,210 3.6593 3.104 3.078 3.104 3.045 3.112 2,286,007 3.0863 1.38%
2023-05-09 0 3.630 3.590 3.630 3.560 3.650 1,182,000 4,269,560 3.6121 3.062 3.028 3.062 3.002 3.078 1,401,483 3.0465 1.40%
2023-05-08 0 3.580 3.580 3.650 3.530 3.720 3,606,294 13,128,910 3.6406 3.019 3.019 3.078 2.977 3.137 4,275,940 3.0704 1.42%
2023-05-05 0 3.530 3.500 3.530 3.420 3.550 2,666,000 9,269,480 3.4769 2.977 2.952 2.977 2.884 2.994 3,161,044 2.9324 0.86%
2023-05-04 0 3.500 3.500 3.520 3.460 3.520 726,000 2,536,900 3.4944 2.952 2.952 2.969 2.918 2.969 860,810 2.9471 -0.57%
2023-05-03 0 3.520 3.470 3.530 3.420 3.520 608,000 2,118,080 3.4837 2.969 2.927 2.977 2.884 2.969 720,898 2.9381 -0.28%
2023-05-02 0 3.530 3.500 3.530 3.480 3.600 1,040,000 3,694,740 3.5526 2.977 2.952 2.977 2.935 3.036 1,233,116 2.9963 1.15%
2023-04-28 0 3.490 3.460 3.490 3.430 3.490 930,000 3,220,460 3.4629 2.943 2.918 2.943 2.893 2.943 1,102,690 2.9205 1.75%
2023-04-27 0 3.430 3.420 3.430 3.430 3.540 758,000 2,615,640 3.4507 2.893 2.884 2.893 2.893 2.986 898,752 2.9103 -2.83%
2023-04-26 0 3.530 3.500 3.530 3.360 3.570 3,138,000 10,963,420 3.4938 2.977 2.952 2.977 2.834 3.011 3,720,689 2.9466 4.44%
2023-04-25 0 3.380 3.380 3.400 3.330 3.600 1,184,000 4,040,739 3.4128 2.851 2.851 2.868 2.808 3.036 1,403,855 2.8783 -5.32%
2023-04-24 0 3.570 3.550 3.580 3.480 3.600 1,068,000 3,796,260 3.5546 3.011 2.994 3.019 2.935 3.036 1,266,315 2.9979 1.71%
2023-04-21 0 3.510 3.500 3.520 3.480 3.610 2,028,000 7,158,130 3.5296 2.960 2.952 2.969 2.935 3.045 2,404,575 2.9769 -1.68%
2023-04-20 0 3.570 3.570 3.580 3.500 3.610 2,260,000 8,048,920 3.5615 3.011 3.011 3.019 2.952 3.045 2,679,655 3.0037 0.56%
2023-04-19 0 3.550 3.550 3.560 3.480 3.620 2,744,000 9,797,700 3.5706 2.994 2.994 3.002 2.935 3.053 3,253,528 3.0114 1.14%
2023-04-18 0 3.510 3.460 3.520 3.450 3.620 3,501,002 12,418,726 3.5472 2.960 2.918 2.969 2.910 3.053 4,151,096 2.9917 1.45%
2023-04-17 0 3.460 3.420 3.460 3.330 3.460 1,148,000 3,926,140 3.4200 2.918 2.884 2.918 2.808 2.918 1,361,170 2.8844 2.06%
2023-04-14 0 3.390 3.390 3.400 3.330 3.430 1,084,000 3,681,230 3.3960 2.859 2.859 2.868 2.808 2.893 1,285,286 2.8641 0.00%
2023-04-13 0 3.390 3.360 3.390 3.350 3.460 1,134,000 3,850,630 3.3956 2.859 2.834 2.859 2.825 2.918 1,344,570 2.8638 -2.02%
2023-04-12 0 3.460 3.430 3.470 3.300 3.490 2,384,318 8,205,070 3.4413 2.918 2.893 2.927 2.783 2.943 2,827,057 2.9023 3.59%
2023-04-11 0 3.340 3.310 3.340 3.290 3.370 1,106,000 3,680,560 3.3278 2.817 2.792 2.817 2.775 2.842 1,311,371 2.8067 -0.30%
2023-04-06 0 3.350 3.350 3.390 3.280 3.420 2,228,000 7,467,060 3.3515 2.825 2.825 2.859 2.766 2.884 2,641,713 2.8266 0.60%
2023-04-04 0 3.330 3.300 3.330 3.280 3.430 904,600 2,998,032 3.3142 2.808 2.783 2.808 2.766 2.893 1,072,573 2.7952 -1.48%
2023-04-03 0 3.380 3.380 3.420 3.350 3.450 2,498,000 8,515,346 3.4089 2.851 2.851 2.884 2.825 2.910 2,961,849 2.8750 -1.17%
2023-03-31 0 3.420 3.410 3.420 3.220 3.430 4,208,000 14,039,450 3.3364 2.884 2.876 2.884 2.716 2.893 4,989,375 2.8139 5.23%
2023-03-30 0 3.250 3.230 3.250 3.110 3.260 2,718,000 8,673,240 3.1910 2.741 2.724 2.741 2.623 2.749 3,222,700 2.6913 1.25%
2023-03-29 0 3.210 3.170 3.210 3.070 3.220 1,896,000 5,942,940 3.1345 2.707 2.674 2.707 2.589 2.716 2,248,065 2.6436 2.56%
2023-03-28 0 3.130 3.120 3.130 3.020 3.160 2,078,000 6,476,640 3.1168 2.640 2.631 2.640 2.547 2.665 2,463,860 2.6287 0.97%
2023-03-27 0 3.100 3.070 3.100 3.080 3.280 2,962,000 9,379,819 3.1667 2.615 2.589 2.615 2.598 2.766 3,512,008 2.6708 -4.62%
2023-03-24 0 3.250 3.240 3.250 3.000 3.250 3,672,000 11,529,359 3.1398 2.741 2.733 2.741 2.530 2.741 4,353,847 2.6481 7.26%
2023-03-23 0 3.030 3.010 3.030 2.960 3.030 1,804,000 5,404,660 2.9959 2.555 2.539 2.555 2.496 2.555 2,138,981 2.5267 1.00%
2023-03-22 0 3.000 2.960 3.000 2.950 3.000 818,000 2,427,480 2.9676 2.530 2.496 2.530 2.488 2.530 969,893 2.5028 1.35%
2023-03-21 0 2.960 2.940 2.960 2.930 2.980 334,000 985,820 2.9516 2.496 2.480 2.496 2.471 2.513 396,020 2.4893 0.34%
2023-03-20 0 2.950 2.930 2.940 2.920 3.000 430,000 1,267,350 2.9473 2.488 2.471 2.480 2.463 2.530 509,846 2.4858 -1.34%
2023-03-17 0 2.990 2.990 3.000 2.940 3.010 758,000 2,264,100 2.9869 2.522 2.522 2.530 2.480 2.539 898,752 2.5192 1.36%
2023-03-16 0 2.950 2.930 2.950 2.930 2.950 666,003 1,958,428 2.9406 2.488 2.471 2.488 2.471 2.488 789,672 2.4801 0.00%
2023-03-15 0 2.950 2.950 2.970 2.930 2.980 232,000 684,102 2.9487 2.488 2.488 2.505 2.471 2.513 275,080 2.4869 0.00%
2023-03-14 0 2.950 2.930 2.950 2.920 2.950 1,207,997 3,547,031 2.9363 2.488 2.471 2.488 2.463 2.488 1,432,308 2.4764 0.68%
2023-03-13 0 2.930 2.910 2.940 2.840 2.930 1,240,000 3,581,460 2.8883 2.471 2.454 2.480 2.395 2.471 1,470,253 2.4359 0.34%
2023-03-10 0 2.920 2.880 2.920 2.860 2.960 2,536,003 7,302,128 2.8794 2.463 2.429 2.463 2.412 2.496 3,006,909 2.4285 0.00%
2023-03-09 0 2.920 2.920 2.960 2.870 2.960 854,003 2,474,882 2.8980 2.463 2.463 2.496 2.421 2.496 1,012,581 2.4441 0.00%
2023-03-08 0 2.920 2.900 2.950 2.880 2.950 802,000 2,329,440 2.9045 2.463 2.446 2.488 2.429 2.488 950,922 2.4497 -1.02%
2023-03-07 0 2.950 2.930 2.950 2.910 2.970 451,997 1,326,150 2.9340 2.488 2.471 2.488 2.454 2.505 535,927 2.4745 0.34%
2023-03-06 0 2.940 2.950 2.960 2.850 2.970 1,352,000 3,946,000 2.9186 2.480 2.488 2.496 2.404 2.505 1,603,050 2.4616 3.52%
2023-03-03 0 2.840 2.850 2.880 2.820 2.870 1,534,000 4,366,079 2.8462 2.395 2.404 2.429 2.378 2.421 1,818,846 2.4005 -1.05%
2023-03-02 0 2.870 2.840 2.880 2.780 2.900 1,193,997 3,383,491 2.8338 2.421 2.395 2.429 2.345 2.446 1,415,708 2.3900 -0.35%
2023-03-01 0 2.880 2.880 2.920 2.790 2.940 1,470,000 4,227,659 2.8760 2.429 2.429 2.463 2.353 2.480 1,742,961 2.4256 3.60%
2023-02-28 0 2.780 2.780 2.820 2.710 2.900 2,230,987 6,225,683 2.7906 2.345 2.345 2.378 2.286 2.446 2,645,255 2.3535 -3.14%
2023-02-27 0 2.870 2.860 2.890 2.860 2.970 711,997 2,055,051 2.8863 2.421 2.412 2.437 2.412 2.505 844,206 2.4343 -1.03%
2023-02-24 0 2.900 2.900 2.930 2.880 2.950 1,372,000 3,982,900 2.9030 2.446 2.446 2.471 2.429 2.488 1,626,764 2.4484 -0.68%
2023-02-23 0 2.920 2.900 2.930 2.870 2.950 978,000 2,833,960 2.8977 2.463 2.446 2.471 2.421 2.488 1,159,603 2.4439 -1.02%
2023-02-22 0 2.950 2.930 2.950 2.910 2.990 468,000 1,375,538 2.9392 2.488 2.471 2.488 2.454 2.522 554,902 2.4789 -1.34%
2023-02-21 0 2.990 2.970 2.990 2.980 3.010 238,329 713,710 2.9946 2.522 2.505 2.522 2.513 2.539 282,584 2.5257 0.34%
2023-02-20 0 2.980 2.980 3.030 2.950 3.020 684,010 2,040,570 2.9832 2.513 2.513 2.555 2.488 2.547 811,023 2.5160 0.00%
2023-02-17 0 2.980 2.940 2.990 2.920 3.000 458,000 1,349,940 2.9475 2.513 2.480 2.522 2.463 2.530 543,045 2.4859 1.71%
2023-02-16 0 2.930 2.930 2.990 2.920 3.020 438,000 1,304,580 2.9785 2.471 2.471 2.522 2.463 2.547 519,331 2.5120 -0.34%
2023-02-15 0 2.940 2.930 2.940 2.920 3.090 920,000 2,749,280 2.9883 2.480 2.471 2.480 2.463 2.606 1,090,833 2.5203 -4.23%
2023-02-14 0 3.070 3.050 3.070 3.050 3.110 412,000 1,263,626 3.0671 2.589 2.572 2.589 2.572 2.623 488,503 2.5867 -0.32%
2023-02-13 0 3.080 3.080 3.100 3.030 3.130 504,000 1,558,940 3.0931 2.598 2.598 2.615 2.555 2.640 597,587 2.6087 -0.96%
2023-02-10 0 3.110 3.100 3.110 3.070 3.150 974,003 3,027,809 3.1086 2.623 2.615 2.623 2.589 2.657 1,154,864 2.6218 0.65%
2023-02-09 0 3.090 3.070 3.090 3.020 3.120 2,214,000 6,819,960 3.0804 2.606 2.589 2.606 2.547 2.631 2,625,113 2.5980 2.66%
2023-02-08 0 3.010 3.000 3.020 2.970 3.020 1,420,000 4,258,380 2.9989 2.539 2.530 2.547 2.505 2.547 1,683,677 2.5292 1.35%
2023-02-07 0 2.970 2.950 2.970 2.920 2.980 462,333 1,364,872 2.9521 2.505 2.488 2.505 2.463 2.513 548,183 2.4898 1.71%
2023-02-06 0 2.920 2.910 2.930 2.880 2.970 546,000 1,594,820 2.9209 2.463 2.454 2.471 2.429 2.505 647,386 2.4635 -2.01%
2023-02-03 0 2.980 2.980 2.990 2.950 3.000 406,000 1,205,320 2.9688 2.513 2.513 2.522 2.488 2.530 481,389 2.5038 -0.33%
2023-02-02 0 2.990 2.970 2.990 2.970 3.030 768,000 2,302,600 2.9982 2.522 2.505 2.522 2.505 2.555 910,608 2.5286 0.34%
2023-02-01 0 2.980 2.950 2.980 2.860 2.980 1,150,003 3,380,348 2.9394 2.513 2.488 2.513 2.412 2.513 1,363,545 2.4791 3.83%
2023-01-31 0 2.870 2.850 2.870 2.840 2.940 1,351,997 3,903,701 2.8874 2.421 2.404 2.421 2.395 2.480 1,603,047 2.4352 -2.38%
2023-01-30 0 2.940 2.940 2.950 2.850 3.020 2,788,000 8,237,490 2.9546 2.480 2.480 2.488 2.404 2.547 3,305,698 2.4919 1.73%
2023-01-27 0 2.890 2.890 2.920 2.890 2.990 1,356,000 4,003,480 2.9524 2.437 2.437 2.463 2.437 2.522 1,607,793 2.4900 -0.34%
2023-01-26 0 2.900 2.880 2.900 2.760 2.900 2,031,997 5,789,771 2.8493 2.446 2.429 2.446 2.328 2.446 2,409,315 2.4031 5.07%
2023-01-20 0 2.760 2.750 2.760 2.720 2.760 808,000 2,212,520 2.7383 2.328 2.319 2.328 2.294 2.328 958,036 2.3094 1.10%
2023-01-19 0 2.730 2.710 2.730 2.710 2.750 442,000 1,202,560 2.7207 2.302 2.286 2.302 2.286 2.319 524,074 2.2946 -0.73%
2023-01-18 0 2.750 2.720 2.750 2.730 2.780 318,000 870,800 2.7384 2.319 2.294 2.319 2.302 2.345 377,049 2.3095 0.00%
2023-01-17 0 2.750 2.750 2.760 2.740 2.770 236,000 650,000 2.7542 2.319 2.319 2.328 2.311 2.336 279,822 2.3229 -0.72%
2023-01-16 0 2.770 2.770 2.800 2.770 2.830 444,000 1,248,572 2.8121 2.336 2.336 2.361 2.336 2.387 526,446 2.3717 -1.07%
2023-01-13 0 2.800 2.790 2.800 2.740 2.800 254,000 705,980 2.7794 2.361 2.353 2.361 2.311 2.361 301,165 2.3442 0.00%
2023-01-12 0 2.800 2.780 2.800 2.770 2.820 194,000 543,700 2.8026 2.361 2.345 2.361 2.336 2.378 230,023 2.3637 0.00%
2023-01-11 0 2.800 2.800 2.830 2.770 2.850 662,000 1,861,839 2.8124 2.361 2.361 2.387 2.336 2.404 784,926 2.3720 0.36%
2023-01-10 0 2.790 2.770 2.790 2.750 2.820 456,000 1,270,090 2.7853 2.353 2.336 2.353 2.319 2.378 540,674 2.3491 -0.71%
2023-01-09 0 2.810 2.770 2.810 2.770 2.810 288,354 804,871 2.7913 2.370 2.336 2.370 2.336 2.370 341,898 2.3541 2.55%
2023-01-06 0 2.740 2.730 2.740 2.740 2.820 482,000 1,338,980 2.7780 2.311 2.302 2.311 2.311 2.378 571,502 2.3429 -0.72%
2023-01-05 0 2.760 2.760 2.780 2.740 2.820 1,146,000 3,194,160 2.7872 2.328 2.328 2.345 2.311 2.378 1,358,799 2.3507 0.36%
2023-01-04 0 2.750 2.750 2.780 2.680 2.830 1,454,000 4,025,120 2.7683 2.319 2.319 2.345 2.260 2.387 1,723,990 2.3348 3.00%
2023-01-03 0 2.670 2.670 2.690 2.530 2.700 967,997 2,570,415 2.6554 2.252 2.252 2.269 2.134 2.277 1,147,743 2.2395 2.69%
2022-12-30 0 2.600 2.600 2.650 2.540 2.650 746,000 1,936,980 2.5965 2.193 2.193 2.235 2.142 2.235 884,523 2.1899 2.36%
2022-12-29 0 2.540 2.540 2.600 2.520 2.580 242,000 615,760 2.5445 2.142 2.142 2.193 2.125 2.176 286,937 2.1460 -0.78%
2022-12-28 0 2.560 2.560 2.600 2.530 2.620 440,000 1,132,400 2.5736 2.159 2.159 2.193 2.134 2.210 521,703 2.1706 1.59%
2022-12-23 0 2.520 2.520 2.550 2.500 2.520 138,000 345,880 2.5064 2.125 2.125 2.151 2.108 2.125 163,625 2.1139 0.00%
2022-12-22 0 2.520 2.510 2.540 2.510 2.560 206,000 521,200 2.5301 2.125 2.117 2.142 2.117 2.159 244,252 2.1339 -0.79%
2022-12-21 0 2.540 2.520 2.550 2.500 2.550 132,000 333,360 2.5255 2.142 2.125 2.151 2.108 2.151 156,511 2.1299 2.01%
2022-12-20 0 2.490 2.490 2.520 2.490 2.540 230,000 577,520 2.5110 2.100 2.100 2.125 2.100 2.142 272,708 2.1177 -1.58%
2022-12-19 0 2.530 2.530 2.540 2.530 2.570 284,000 725,560 2.5548 2.134 2.134 2.142 2.134 2.168 336,735 2.1547 -2.32%
2022-12-16 0 2.590 2.580 2.590 2.580 2.650 324,000 840,760 2.5949 2.184 2.176 2.184 2.176 2.235 384,163 2.1886 -1.52%
2022-12-15 0 2.630 2.600 2.660 2.600 2.660 266,000 702,220 2.6399 2.218 2.193 2.243 2.193 2.243 315,393 2.2265 -1.87%
2022-12-14 0 2.680 2.630 2.680 2.570 2.700 464,000 1,231,800 2.6547 2.260 2.218 2.260 2.168 2.277 550,159 2.2390 2.68%
2022-12-13 0 2.610 2.610 2.620 2.540 2.640 500,000 1,296,540 2.5931 2.201 2.201 2.210 2.142 2.227 592,844 2.1870 -1.14%
2022-12-12 0 2.640 2.590 2.640 2.600 2.640 144,000 376,900 2.6174 2.227 2.184 2.227 2.193 2.227 170,739 2.2075 0.76%
2022-12-09 0 2.620 2.620 2.650 2.620 2.710 562,000 1,496,240 2.6623 2.210 2.210 2.235 2.210 2.286 666,357 2.2454 -0.76%
2022-12-08 0 2.640 2.640 2.660 2.590 2.670 330,000 867,860 2.6299 2.227 2.227 2.243 2.184 2.252 391,277 2.2180 0.76%
2022-12-07 0 2.620 2.620 2.630 2.620 2.730 728,365 1,944,312 2.6694 2.210 2.210 2.218 2.210 2.302 863,614 2.2514 -3.68%
2022-12-06 0 2.720 2.670 2.720 2.670 2.770 1,002,000 2,726,069 2.7206 2.294 2.252 2.294 2.252 2.336 1,188,059 2.2946 0.74%
2022-12-05 0 2.700 2.680 2.700 2.620 2.720 1,925,580 5,137,087 2.6678 2.277 2.260 2.277 2.210 2.294 2,283,137 2.2500 3.85%
2022-12-02 0 2.600 2.580 2.600 2.540 2.600 323,577 834,263 2.5783 2.193 2.176 2.193 2.142 2.193 383,661 2.1745 -0.38%
2022-12-01 0 2.610 2.580 2.610 2.570 2.680 911,997 2,374,502 2.6036 2.201 2.176 2.201 2.168 2.260 1,081,344 2.1959 0.77%
2022-11-30 0 2.590 2.590 2.620 2.570 2.630 763,997 1,982,112 2.5944 2.184 2.184 2.210 2.168 2.218 905,862 2.1881 -0.77%
2022-11-29 0 2.610 2.570 2.610 2.520 2.650 1,802,000 4,656,740 2.5842 2.201 2.168 2.201 2.125 2.235 2,136,610 2.1795 1.16%
2022-11-28 0 2.580 2.580 2.590 2.530 2.640 895,997 2,313,561 2.5821 2.176 2.176 2.184 2.134 2.227 1,062,373 2.1777 -2.64%
2022-11-25 0 2.650 2.640 2.650 2.630 2.760 992,000 2,632,380 2.6536 2.235 2.227 2.235 2.218 2.328 1,176,203 2.2380 -3.28%
2022-11-24 0 2.740 2.710 2.740 2.660 2.820 1,196,000 3,256,860 2.7231 2.311 2.286 2.311 2.243 2.378 1,418,083 2.2967 0.37%
2022-11-23 0 2.730 2.700 2.730 2.660 2.770 832,000 2,249,320 2.7035 2.302 2.277 2.302 2.243 2.336 986,492 2.2801 -1.09%
2022-11-22 0 2.760 2.760 2.780 2.570 2.820 7,000,000 19,127,280 2.7325 2.328 2.328 2.345 2.168 2.378 8,299,817 2.3045 5.34%
2022-11-21 0 2.620 2.600 2.620 2.450 2.630 2,251,997 5,754,952 2.5555 2.210 2.193 2.210 2.066 2.218 2,670,166 2.1553 6.94%
2022-11-18 0 2.450 2.430 2.450 2.420 2.500 572,000 1,407,440 2.4606 2.066 2.049 2.066 2.041 2.108 678,214 2.0752 1.66%
2022-11-17 0 2.410 2.410 2.450 2.410 2.480 549,999 1,342,237 2.4404 2.033 2.033 2.066 2.033 2.092 652,127 2.0582 -3.21%
2022-11-16 0 2.490 2.480 2.490 2.470 2.530 839,995 2,101,547 2.5019 2.100 2.092 2.100 2.083 2.134 995,972 2.1100 2.89%
2022-11-15 0 2.420 2.420 2.460 2.420 2.470 847,994 2,076,875 2.4492 2.041 2.041 2.075 2.041 2.083 1,005,456 2.0656 0.83%
2022-11-14 0 2.400 2.400 2.440 2.400 2.470 941,997 2,291,852 2.4330 2.024 2.024 2.058 2.024 2.083 1,116,915 2.0519 0.00%
2022-11-11 0 2.400 2.390 2.400 2.360 2.490 788,000 1,888,500 2.3966 2.024 2.016 2.024 1.990 2.100 934,322 2.0213 3.00%
2022-11-10 0 2.330 2.330 2.350 2.300 2.390 750,000 1,759,422 2.3459 1.965 1.965 1.982 1.940 2.016 889,266 1.9785 -3.32%
2022-11-09 0 2.410 2.400 2.410 2.390 2.490 763,997 1,867,412 2.4443 2.033 2.024 2.033 2.016 2.100 905,862 2.0615 0.00%
2022-11-08 0 2.410 2.410 2.450 2.310 2.470 1,408,997 3,408,832 2.4193 2.033 2.033 2.066 1.948 2.083 1,670,631 2.0404 2.99%
2022-11-07 0 2.340 2.330 2.340 2.290 2.360 1,578,000 3,678,360 2.3310 1.974 1.965 1.974 1.931 1.990 1,871,016 1.9660 3.08%
2022-11-04 0 2.270 2.250 2.280 2.200 2.280 1,742,000 3,911,460 2.2454 1.915 1.898 1.923 1.855 1.923 2,065,469 1.8937 3.65%
2022-11-03 0 2.190 2.170 2.180 2.150 2.210 270,000 588,500 2.1796 1.847 1.830 1.839 1.813 1.864 320,136 1.8383 -0.90%
2022-11-02 0 2.210 2.190 2.210 2.160 2.230 444,000 978,050 2.2028 1.864 1.847 1.864 1.822 1.881 526,446 1.8578 2.79%
2022-11-01 0 2.150 2.120 2.170 2.090 2.170 406,000 870,880 2.1450 1.813 1.788 1.830 1.763 1.830 481,389 1.8091 3.37%
2022-10-31 0 2.080 2.070 2.120 2.080 2.130 888,000 1,867,300 2.1028 1.754 1.746 1.788 1.754 1.796 1,052,891 1.7735 0.00%
2022-10-28 0 2.080 2.080 2.090 2.070 2.190 1,502,000 3,188,667 2.1229 1.754 1.754 1.763 1.746 1.847 1,780,903 1.7905 -5.02%
2022-10-27 0 2.190 2.190 2.200 2.100 2.270 1,330,000 2,890,300 2.1732 1.847 1.847 1.855 1.771 1.915 1,576,965 1.8328 -2.67%
2022-10-26 0 2.250 2.240 2.250 2.230 2.290 306,000 692,239 2.2622 1.898 1.889 1.898 1.881 1.931 362,821 1.9079 0.00%
2022-10-25 0 2.250 2.230 2.250 2.150 2.260 907,997 2,006,593 2.2099 1.898 1.881 1.898 1.813 1.906 1,076,601 1.8638 4.65%
2022-10-24 0 2.150 2.150 2.190 2.150 2.270 786,000 1,708,200 2.1733 1.813 1.813 1.847 1.813 1.915 931,951 1.8329 -5.29%
2022-10-21 0 2.270 2.230 2.270 2.160 2.280 556,000 1,243,100 2.2358 1.915 1.881 1.915 1.822 1.923 659,243 1.8856 5.58%
2022-10-20 0 2.150 2.150 2.160 2.080 2.230 5,546,400 11,919,936 2.1491 1.813 1.813 1.822 1.754 1.881 6,576,300 1.8126 -3.15%
2022-10-19 0 2.220 2.220 2.270 2.180 2.280 550,000 1,218,620 2.2157 1.872 1.872 1.915 1.839 1.923 652,128 1.8687 -2.63%
2022-10-18 0 2.280 2.260 2.280 2.260 2.340 778,000 1,773,530 2.2796 1.923 1.906 1.923 1.906 1.974 922,465 1.9226 1.33%
2022-10-17 0 2.250 2.230 2.250 2.210 2.260 320,000 716,600 2.2394 1.898 1.881 1.898 1.864 1.906 379,420 1.8887 -0.44%
2022-10-14 0 2.260 2.260 2.300 2.230 2.320 1,718,000 3,920,880 2.2822 1.906 1.906 1.940 1.881 1.957 2,037,012 1.9248 1.80%
2022-10-13 0 2.220 2.180 2.220 2.180 2.230 478,000 1,052,400 2.2017 1.872 1.839 1.872 1.839 1.881 566,759 1.8569 0.91%
2022-10-12 0 2.200 2.160 2.200 2.020 2.220 930,000 1,994,610 2.1447 1.855 1.822 1.855 1.704 1.872 1,102,690 1.8089 5.77%
2022-10-11 0 2.080 2.080 2.090 2.000 2.150 1,556,000 3,199,040 2.0559 1.754 1.754 1.763 1.687 1.813 1,844,931 1.7340 1.46%
2022-10-10 0 2.050 2.050 2.090 2.040 2.120 692,000 1,424,480 2.0585 1.729 1.729 1.763 1.721 1.788 820,496 1.7361 -2.84%
2022-10-07 0 2.110 2.090 2.110 2.090 2.130 144,000 303,340 2.1065 1.780 1.763 1.780 1.763 1.796 170,739 1.7766 -1.40%
2022-10-06 0 2.140 2.130 2.140 2.130 2.180 100,000 215,640 2.1564 1.805 1.796 1.805 1.796 1.839 118,569 1.8187 0.00%
2022-10-05 0 2.140 2.120 2.140 2.080 2.170 886,000 1,892,500 2.1360 1.805 1.788 1.805 1.754 1.830 1,050,520 1.8015 4.39%
2022-10-03 0 2.050 2.030 2.050 1.990 2.060 668,000 1,358,500 2.0337 1.729 1.712 1.729 1.678 1.737 792,040 1.7152 3.02%
2022-09-30 0 1.990 1.990 2.030 1.990 2.140 6,090,000 12,369,700 2.0311 1.678 1.678 1.712 1.678 1.805 7,220,840 1.7131 -6.13%
2022-09-29 0 2.120 2.120 2.150 2.120 2.230 1,122,000 2,428,820 2.1647 1.788 1.788 1.813 1.788 1.881 1,330,342 1.8257 -4.50%
2022-09-28 0 2.220 2.220 2.230 2.200 2.300 770,000 1,720,740 2.2347 1.872 1.872 1.881 1.855 1.940 912,980 1.8848 -2.20%
2022-09-27 0 2.270 2.270 2.310 2.260 2.300 568,000 1,292,940 2.2763 1.915 1.915 1.948 1.906 1.940 673,471 1.9198 -0.87%
2022-09-26 0 2.290 2.280 2.290 2.260 2.320 540,000 1,228,440 2.2749 1.931 1.923 1.931 1.906 1.957 640,272 1.9186 -0.87%
2022-09-23 0 2.310 2.300 2.310 2.290 2.320 1,078,000 2,484,160 2.3044 1.948 1.940 1.948 1.931 1.957 1,278,172 1.9435 -1.28%
2022-09-22 0 2.340 2.330 2.340 2.310 2.370 458,000 1,067,520 2.3308 1.974 1.965 1.974 1.948 1.999 543,045 1.9658 -1.68%
2022-09-21 0 2.380 2.370 2.380 2.360 2.450 513,997 1,230,153 2.3933 2.007 1.999 2.007 1.990 2.066 609,440 2.0185 -0.42%
2022-09-20 0 2.390 2.380 2.390 2.370 2.450 864,003 2,090,307 2.4193 2.016 2.007 2.016 1.999 2.066 1,024,438 2.0404 1.27%
2022-09-19 0 2.360 2.360 2.380 2.360 2.430 778,000 1,864,336 2.3963 1.990 1.990 2.007 1.990 2.049 922,465 2.0210 -2.48%
2022-09-16 0 2.420 2.420 2.440 2.420 2.530 1,889,600 4,629,748 2.4501 2.041 2.041 2.058 2.041 2.134 2,240,476 2.0664 -3.59%
2022-09-15 0 2.510 2.510 2.530 2.490 2.540 568,000 1,427,780 2.5137 2.117 2.117 2.134 2.100 2.142 673,471 2.1200 -1.57%
2022-09-14 0 2.550 2.530 2.550 2.510 2.550 468,000 1,179,840 2.5210 2.151 2.134 2.151 2.117 2.151 554,902 2.1262 -1.16%
2022-09-13 0 2.580 2.580 2.610 2.580 2.620 576,000 1,496,000 2.5972 2.176 2.176 2.201 2.176 2.210 682,956 2.1905 -0.77%
2022-09-09 0 2.600 2.600 2.610 2.570 2.610 190,000 492,740 2.5934 2.193 2.193 2.201 2.168 2.201 225,281 2.1872 1.17%
2022-09-08 0 2.570 2.570 2.600 2.560 2.600 176,000 455,000 2.5852 2.168 2.168 2.193 2.159 2.193 208,681 2.1804 0.00%
2022-09-07 0 2.570 2.550 2.570 2.520 2.570 350,191 894,932 2.5556 2.168 2.151 2.168 2.125 2.168 415,217 2.1553 1.98%
2022-09-06 0 2.520 2.520 2.530 2.490 2.530 294,000 739,600 2.5156 2.125 2.125 2.134 2.100 2.134 348,592 2.1217 -0.40%
2022-09-05 0 2.530 2.520 2.530 2.500 2.600 770,000 1,942,040 2.5221 2.134 2.125 2.134 2.108 2.193 912,980 2.1271 -1.56%
2022-09-02 0 2.570 2.570 2.590 2.570 2.650 416,000 1,081,080 2.5988 2.168 2.168 2.184 2.168 2.235 493,246 2.1918 -1.91%
2022-09-01 0 2.620 2.620 2.640 2.610 2.680 228,000 602,600 2.6430 2.210 2.210 2.227 2.201 2.260 270,337 2.2291 -1.13%
2022-08-31 0 2.650 2.650 2.670 2.600 2.700 798,000 2,098,592 2.6298 2.235 2.235 2.252 2.193 2.277 946,179 2.2180 -0.38%
2022-08-30 0 2.660 2.660 2.670 2.640 2.730 806,000 2,167,440 2.6891 2.243 2.243 2.252 2.227 2.302 955,665 2.2680 -2.21%
2022-08-29 0 2.720 2.710 2.770 2.600 2.830 2,438,000 6,709,680 2.7521 2.294 2.286 2.336 2.193 2.387 2,890,708 2.3211 4.62%
2022-08-26 0 2.600 2.600 2.640 2.600 2.650 520,000 1,364,960 2.6249 2.193 2.193 2.227 2.193 2.235 616,558 2.2138 -0.38%
2022-08-25 0 2.610 2.580 2.610 2.560 2.610 136,000 350,520 2.5774 2.201 2.176 2.201 2.159 2.201 161,254 2.1737 1.56%
2022-08-24 0 2.570 2.550 2.570 2.540 2.620 222,000 570,620 2.5704 2.168 2.151 2.168 2.142 2.210 263,223 2.1678 -2.28%
2022-08-23 0 2.630 2.640 2.670 2.620 2.670 120,000 316,660 2.6388 2.218 2.227 2.252 2.210 2.252 142,283 2.2256 -0.38%
2022-08-22 0 2.640 2.630 2.680 2.630 2.680 126,000 335,800 2.6651 2.227 2.218 2.260 2.218 2.260 149,397 2.2477 -1.12%
2022-08-19 0 2.670 2.670 2.680 2.560 2.670 780,000 2,049,040 2.6270 2.252 2.252 2.260 2.159 2.252 924,837 2.2156 3.49%
2022-08-18 0 2.580 2.580 2.590 2.560 2.600 186,000 480,240 2.5819 2.176 2.176 2.184 2.159 2.193 220,538 2.1776 0.00%
2022-08-17 0 2.580 2.580 2.610 2.570 2.620 254,000 659,600 2.5969 2.176 2.176 2.201 2.168 2.210 301,165 2.1902 -0.77%
2022-08-16 0 2.600 2.580 2.600 2.580 2.620 328,000 850,860 2.5941 2.193 2.176 2.193 2.176 2.210 388,906 2.1878 -0.76%
2022-08-15 0 2.620 2.590 2.620 2.580 2.680 288,000 756,840 2.6279 2.210 2.184 2.210 2.176 2.260 341,478 2.2164 0.38%
2022-08-12 0 2.610 2.610 2.620 2.580 2.640 568,000 1,489,060 2.6216 2.201 2.201 2.210 2.176 2.227 673,471 2.2110 0.77%
2022-08-11 0 2.590 2.560 2.590 2.540 2.590 254,000 650,680 2.5617 2.184 2.159 2.184 2.142 2.184 301,165 2.1605 2.37%
2022-08-10 0 2.530 2.520 2.530 2.520 2.570 758,000 1,925,100 2.5397 2.134 2.125 2.134 2.125 2.168 898,752 2.1420 -3.07%
2022-08-09 0 2.610 2.580 2.610 2.560 2.640 442,000 1,153,640 2.6100 2.201 2.176 2.201 2.159 2.227 524,074 2.2013 1.95%
2022-08-08 0 2.560 2.530 2.560 2.520 2.590 356,000 907,880 2.5502 2.159 2.134 2.159 2.125 2.184 422,105 2.1508 -1.54%
2022-08-05 0 2.600 2.590 2.600 2.570 2.640 546,188 1,422,472 2.6044 2.193 2.184 2.193 2.168 2.227 647,609 2.1965 -0.76%
2022-08-04 0 2.620 2.620 2.640 2.570 2.660 936,000 2,466,820 2.6355 2.210 2.210 2.227 2.168 2.243 1,109,804 2.2228 2.34%
2022-08-03 0 2.560 2.540 2.570 2.530 2.670 812,000 2,087,080 2.5703 2.159 2.142 2.168 2.134 2.252 962,779 2.1678 -1.54%
2022-08-02 0 2.600 2.580 2.610 2.550 2.700 1,524,997 3,959,042 2.5961 2.193 2.176 2.201 2.151 2.277 1,808,171 2.1895 -4.06%
2022-08-01 0 2.710 2.720 2.730 2.670 2.810 1,334,000 3,605,040 2.7024 2.286 2.294 2.302 2.252 2.370 1,581,708 2.2792 -3.21%
2022-07-29 0 2.800 2.780 2.810 2.750 2.880 1,548,000 4,321,320 2.7916 2.361 2.345 2.370 2.319 2.429 1,835,445 2.3544 -1.75%
2022-07-28 0 2.850 2.830 2.850 2.810 2.900 1,282,000 3,669,246 2.8621 2.404 2.387 2.404 2.370 2.446 1,520,052 2.4139 -1.04%
2022-07-27 0 2.880 2.870 2.880 2.790 2.880 1,076,000 3,066,788 2.8502 2.429 2.421 2.429 2.353 2.429 1,275,800 2.4038 2.13%
2022-07-26 0 2.820 2.810 2.820 2.800 2.880 680,000 1,917,984 2.8206 2.378 2.370 2.378 2.361 2.429 806,268 2.3788 -0.70%
2022-07-25 0 2.840 2.820 2.840 2.700 2.870 1,594,000 4,418,460 2.7719 2.395 2.378 2.395 2.277 2.421 1,889,987 2.3378 4.80%
2022-07-22 0 2.710 2.700 2.710 2.690 2.790 1,474,003 4,030,978 2.7347 2.286 2.277 2.286 2.269 2.353 1,747,708 2.3064 0.00%
2022-07-21 0 2.710 2.710 2.730 2.700 2.820 1,040,000 2,861,680 2.7516 2.286 2.286 2.302 2.277 2.378 1,233,116 2.3207 -3.21%
2022-07-20 0 2.800 2.790 2.800 2.790 2.890 936,000 2,652,424 2.8338 2.361 2.353 2.361 2.353 2.437 1,109,804 2.3900 -1.06%
2022-07-19 0 2.830 2.830 2.840 2.810 2.880 1,018,000 2,893,440 2.8423 2.387 2.387 2.395 2.370 2.429 1,207,030 2.3972 0.35%
2022-07-18 0 2.820 2.800 2.820 2.690 2.840 1,056,000 2,955,214 2.7985 2.378 2.361 2.378 2.269 2.395 1,252,087 2.3602 2.55%
2022-07-15 0 2.750 2.690 2.750 2.670 2.790 900,000 2,457,456 2.7305 2.319 2.269 2.319 2.252 2.353 1,067,119 2.3029 -1.79%
2022-07-14 0 2.800 2.780 2.800 2.770 2.870 1,266,000 3,567,420 2.8179 2.361 2.345 2.361 2.336 2.421 1,501,081 2.3766 -1.75%
2022-07-13 0 2.850 2.810 2.850 2.690 2.880 3,218,000 9,070,320 2.8186 2.404 2.370 2.404 2.269 2.429 3,815,544 2.3772 4.40%
2022-07-12 0 2.730 2.720 2.740 2.690 2.800 684,997 1,871,301 2.7318 2.302 2.294 2.311 2.269 2.361 812,193 2.3040 -0.73%
2022-07-11 0 2.750 2.750 2.760 2.570 2.760 2,568,000 6,918,110 2.6940 2.319 2.319 2.328 2.168 2.328 3,044,847 2.2721 5.77%
2022-07-08 0 2.600 2.580 2.600 2.570 2.610 672,000 1,744,400 2.5958 2.193 2.176 2.193 2.168 2.201 796,782 2.1893 1.96%
2022-07-07 0 2.550 2.520 2.560 2.480 2.550 454,000 1,141,700 2.5148 2.151 2.125 2.159 2.092 2.151 538,302 2.1209 2.82%
2022-07-06 0 2.480 2.480 2.500 2.470 2.580 1,350,000 3,388,840 2.5103 2.092 2.092 2.108 2.083 2.176 1,600,679 2.1171 -3.12%
2022-07-05 0 2.560 2.560 2.580 2.560 2.590 434,991 1,119,796 2.5743 2.159 2.159 2.176 2.159 2.184 515,764 2.1711 -0.39%
2022-07-04 0 2.570 2.550 2.570 2.530 2.580 740,000 1,890,710 2.5550 2.168 2.151 2.168 2.134 2.176 877,409 2.1549 0.00%
2022-06-30 0 2.570 2.560 2.570 2.540 2.620 2,026,000 5,201,720 2.5675 2.168 2.159 2.168 2.142 2.210 2,402,204 2.1654 -1.91%
2022-06-29 0 2.620 2.600 2.620 2.560 2.630 694,000 1,802,600 2.5974 2.210 2.193 2.210 2.159 2.218 822,868 2.1906 -1.50%
2022-06-28 0 2.660 2.620 2.660 2.560 2.660 1,090,000 2,842,700 2.6080 2.243 2.210 2.243 2.159 2.243 1,292,400 2.1996 1.92%
2022-06-27 0 2.610 2.560 2.610 2.550 2.630 2,006,000 5,197,256 2.5909 2.201 2.159 2.201 2.151 2.218 2,378,490 2.1851 0.77%
2022-06-24 0 2.590 2.550 2.590 2.540 2.650 1,694,000 4,369,040 2.5791 2.184 2.151 2.184 2.142 2.235 2,008,556 2.1752 -1.89%
2022-06-23 0 2.640 2.600 2.640 2.590 2.660 596,000 1,558,940 2.6157 2.227 2.193 2.227 2.184 2.243 706,670 2.2060 0.76%
2022-06-22 0 2.620 2.610 2.630 2.590 2.680 594,000 1,553,340 2.6151 2.210 2.201 2.218 2.184 2.260 704,299 2.2055 -2.24%
2022-06-21 0 2.680 2.660 2.680 2.630 2.700 898,000 2,394,720 2.6667 2.260 2.243 2.260 2.218 2.277 1,064,748 2.2491 0.75%
2022-06-20 0 2.660 2.610 2.660 2.540 2.740 1,388,000 3,688,840 2.6577 2.243 2.201 2.243 2.142 2.311 1,645,735 2.2415 4.31%
2022-06-17 0 2.550 2.550 2.600 2.490 2.600 746,000 1,902,200 2.5499 2.151 2.151 2.193 2.100 2.193 884,523 2.1505 3.66%
2022-06-16 0 2.460 2.450 2.460 2.450 2.530 528,000 1,312,780 2.4863 2.075 2.066 2.075 2.066 2.134 626,043 2.0969 -2.77%
2022-06-15 0 2.530 2.530 2.580 2.500 2.620 272,000 691,780 2.5433 2.134 2.134 2.176 2.108 2.210 322,507 2.1450 -2.32%
2022-06-14 0 2.590 2.550 2.590 2.450 2.590 494,000 1,230,180 2.4902 2.184 2.151 2.184 2.066 2.184 585,730 2.1003 2.37%
2022-06-13 0 2.530 2.530 2.550 2.530 2.600 360,000 922,940 2.5637 2.134 2.134 2.151 2.134 2.193 426,848 2.1622 -3.07%
2022-06-10 0 2.610 2.600 2.610 2.520 2.630 558,072 1,444,008 2.5875 2.201 2.193 2.201 2.125 2.218 661,699 2.1823 0.77%
2022-06-09 0 2.590 2.560 2.590 2.550 2.620 286,000 739,860 2.5869 2.184 2.159 2.184 2.151 2.210 339,107 2.1818 0.00%
2022-06-08 0 2.590 2.570 2.590 2.570 2.640 372,188 967,432 2.5993 2.184 2.168 2.184 2.168 2.227 441,299 2.1922 0.39%
2022-06-07 0 2.580 2.580 2.600 2.530 2.660 790,000 2,038,040 2.5798 2.176 2.176 2.193 2.134 2.243 936,694 2.1758 -0.00%
2022-06-06 0 2.780 2.770 2.780 2.650 2.790 1,814,000 4,975,800 2.7430 2.176 2.168 2.176 2.074 2.184 2,317,570 2.1470 4.12%
2022-06-02 0 2.670 2.660 2.670 2.600 2.690 1,056,000 2,810,140 2.6611 2.090 2.082 2.090 2.035 2.106 1,349,148 2.0829 3.09%
2022-06-01 0 2.590 2.590 2.640 2.580 2.630 415,277 1,081,007 2.6031 2.027 2.027 2.066 2.019 2.059 530,559 2.0375 -0.77%
2022-05-31 0 2.610 2.610 2.640 2.530 2.650 746,000 1,950,900 2.6151 2.043 2.043 2.066 1.980 2.074 953,091 2.0469 2.35%
2022-05-30 0 2.550 2.550 2.590 2.500 2.560 280,000 711,579 2.5414 1.996 1.996 2.027 1.957 2.004 357,729 1.9892 1.19%
2022-05-27 0 2.520 2.500 2.520 2.500 2.530 256,000 643,580 2.5140 1.972 1.957 1.972 1.957 1.980 327,066 1.9677 0.80%
2022-05-26 0 2.500 2.500 2.530 2.500 2.560 260,000 654,899 2.5188 1.957 1.957 1.980 1.957 2.004 332,176 1.9715 -1.57%
2022-05-25 0 2.540 2.500 2.540 2.490 2.550 350,000 879,140 2.5118 1.988 1.957 1.988 1.949 1.996 447,161 1.9660 0.00%
2022-05-24 0 2.540 2.490 2.540 2.480 2.570 296,000 745,980 2.5202 1.988 1.949 1.988 1.941 2.012 378,170 1.9726 -2.68%
2022-05-23 0 2.610 2.540 2.610 2.500 2.610 352,000 900,194 2.5574 2.043 1.988 2.043 1.957 2.043 449,716 2.0017 2.35%
2022-05-20 0 2.550 2.520 2.550 2.450 2.550 496,000 1,250,560 2.5213 1.996 1.972 1.996 1.918 1.996 633,691 1.9735 2.82%
2022-05-19 0 2.480 2.460 2.470 2.450 2.500 80,000 198,720 2.4840 1.941 1.925 1.933 1.918 1.957 102,208 1.9443 0.40%
2022-05-18 0 2.470 2.470 2.490 2.450 2.500 598,000 1,485,000 2.4833 1.933 1.933 1.949 1.918 1.957 764,006 1.9437 -1.20%
2022-05-17 0 2.500 2.500 2.520 2.430 2.520 412,000 1,026,700 2.4920 1.957 1.957 1.972 1.902 1.972 526,372 1.9505 2.04%
2022-05-16 0 2.450 2.450 2.500 2.430 2.540 456,000 1,138,720 2.4972 1.918 1.918 1.957 1.902 1.988 582,586 1.9546 1.24%
2022-05-13 0 2.420 2.420 2.470 2.390 2.470 326,000 792,000 2.4294 1.894 1.894 1.933 1.871 1.933 416,498 1.9016 1.68%
2022-05-12 0 2.380 2.380 2.410 2.380 2.460 1,612,000 3,882,960 2.4088 1.863 1.863 1.886 1.863 1.925 2,059,494 1.8854 -3.64%
2022-05-11 0 2.470 2.470 2.500 2.450 2.520 358,000 885,200 2.4726 1.933 1.933 1.957 1.918 1.972 457,381 1.9354 -0.80%
2022-05-10 0 2.490 2.460 2.490 2.400 2.500 750,201 1,833,856 2.4445 1.949 1.925 1.949 1.879 1.957 958,458 1.9133 0.00%
2022-05-06 0 2.490 2.490 2.520 2.470 2.520 947,036 2,354,978 2.4867 1.949 1.949 1.972 1.933 1.972 1,209,935 1.9464 -2.73%
2022-05-05 0 2.560 2.520 2.560 2.510 2.580 320,000 808,780 2.5274 2.004 1.972 2.004 1.965 2.019 408,833 1.9783 1.59%
2022-05-04 0 2.520 2.520 2.530 2.490 2.580 422,000 1,069,460 2.5343 1.972 1.972 1.980 1.949 2.019 539,148 1.9836 -1.18%
2022-05-03 0 2.550 2.530 2.550 2.530 2.600 410,000 1,049,820 2.5605 1.996 1.980 1.996 1.980 2.035 523,817 2.0042 -1.54%
2022-04-29 0 2.590 2.580 2.590 2.530 2.650 972,000 2,500,960 2.5730 2.027 2.019 2.027 1.980 2.074 1,241,829 2.0139 -0.38%
2022-04-28 0 2.600 2.580 2.600 2.530 2.600 208,000 534,400 2.5692 2.035 2.019 2.035 1.980 2.035 265,741 2.0110 1.56%
2022-04-27 0 2.560 2.530 2.590 2.470 2.630 1,226,009 3,117,522 2.5428 2.004 1.980 2.027 1.933 2.059 1,566,351 1.9903 3.64%
2022-04-26 0 2.470 2.470 2.500 2.440 2.540 317,996 790,530 2.4860 1.933 1.933 1.957 1.910 1.988 406,272 1.9458 0.00%
2022-04-25 0 2.470 2.470 2.500 2.470 2.590 1,914,000 4,794,780 2.5051 1.933 1.933 1.957 1.933 2.027 2,445,330 1.9608 -5.36%
2022-04-22 0 2.610 2.610 2.630 2.570 2.660 527,997 1,374,432 2.6031 2.043 2.043 2.059 2.012 2.082 674,570 2.0375 -1.14%
2022-04-21 0 2.640 2.600 2.640 2.600 2.690 313,994 825,124 2.6278 2.066 2.035 2.066 2.035 2.106 401,159 2.0568 -0.38%
2022-04-20 0 2.650 2.640 2.650 2.600 2.720 613,994 1,626,924 2.6497 2.074 2.066 2.074 2.035 2.129 784,440 2.0740 0.00%
2022-04-19 0 2.650 2.600 2.660 2.580 2.700 558,000 1,463,760 2.6232 2.074 2.035 2.082 2.019 2.113 712,902 2.0532 0.76%
2022-04-14 0 2.630 2.630 2.640 2.630 2.710 388,000 1,030,010 2.6547 2.059 2.059 2.066 2.059 2.121 495,710 2.0778 -0.38%
2022-04-13 0 2.640 2.640 2.660 2.620 2.680 252,000 666,280 2.6440 2.066 2.066 2.082 2.051 2.098 321,956 2.0695 -1.49%
2022-04-12 0 2.680 2.620 2.680 2.610 2.750 1,272,000 3,373,440 2.6521 2.098 2.051 2.098 2.043 2.152 1,625,110 2.0758 -1.47%
2022-04-11 0 2.720 2.680 2.720 2.610 2.760 1,028,000 2,736,630 2.6621 2.129 2.098 2.129 2.043 2.160 1,313,375 2.0837 1.87%
2022-04-08 0 2.670 2.670 2.700 2.650 2.710 422,182 1,133,193 2.6841 2.090 2.090 2.113 2.074 2.121 539,381 2.1009 -2.20%
2022-04-07 0 2.730 2.700 2.730 2.680 2.770 1,020,000 2,764,880 2.7107 2.137 2.113 2.137 2.098 2.168 1,303,154 2.1217 -2.15%
2022-04-06 0 2.790 2.780 2.790 2.770 2.840 798,000 2,230,640 2.7953 2.184 2.176 2.184 2.168 2.223 1,019,526 2.1879 -1.76%
2022-04-04 0 2.840 2.830 2.840 2.800 2.850 364,000 1,031,500 2.8338 2.223 2.215 2.223 2.192 2.231 465,047 2.2181 1.43%
2022-04-01 0 2.800 2.750 2.800 2.740 2.820 1,587,000 4,399,210 2.7720 2.192 2.152 2.192 2.145 2.207 2,027,554 2.1697 -0.71%
2022-03-31 0 2.820 2.800 2.830 2.770 2.910 1,081,000 3,051,900 2.8232 2.207 2.192 2.215 2.168 2.278 1,381,088 2.2098 -3.42%
2022-03-30 0 2.920 2.900 2.920 2.860 2.930 902,000 2,619,900 2.9045 2.286 2.270 2.286 2.239 2.293 1,152,397 2.2734 2.10%
2022-03-29 0 2.860 2.850 2.860 2.830 2.900 1,082,000 3,099,500 2.8646 2.239 2.231 2.239 2.215 2.270 1,382,365 2.2422 0.70%
2022-03-28 0 2.840 2.800 2.840 2.720 2.840 476,000 1,332,360 2.7991 2.223 2.192 2.223 2.129 2.223 608,138 2.1909 1.07%
2022-03-25 0 2.810 2.800 2.810 2.780 2.900 782,000 2,209,880 2.8259 2.199 2.192 2.199 2.176 2.270 999,085 2.2119 -3.10%
2022-03-24 0 2.900 2.890 2.900 2.800 2.910 862,000 2,470,780 2.8663 2.270 2.262 2.270 2.192 2.278 1,101,293 2.2435 0.69%
2022-03-23 0 2.880 2.840 2.880 2.840 2.970 606,000 1,756,390 2.8983 2.254 2.223 2.254 2.223 2.325 774,227 2.2686 -1.03%
2022-03-22 0 2.910 2.880 2.910 2.850 2.920 508,000 1,469,460 2.8926 2.278 2.254 2.278 2.231 2.286 649,022 2.2641 0.34%
2022-03-21 0 2.900 2.840 2.900 2.610 2.930 1,460,000 4,107,000 2.8130 2.270 2.223 2.270 2.043 2.293 1,865,299 2.2018 9.43%
2022-03-18 0 2.650 2.650 2.670 2.620 2.770 968,000 2,622,760 2.7095 2.074 2.074 2.090 2.051 2.168 1,236,719 2.1207 -1.85%
2022-03-17 0 2.700 2.670 2.700 2.580 2.700 1,574,000 4,165,420 2.6464 2.113 2.090 2.113 2.019 2.113 2,010,945 2.0714 8.00%
2022-03-16 0 2.500 2.480 2.500 2.320 2.550 1,646,000 4,046,720 2.4585 1.957 1.941 1.957 1.816 1.996 2,102,933 1.9243 6.38%
2022-03-15 0 2.350 2.340 2.360 2.250 2.540 6,988,000 16,677,460 2.3866 1.839 1.832 1.847 1.761 1.988 8,927,882 1.8680 -8.56%
2022-03-14 0 2.570 2.550 2.570 2.540 2.730 4,232,000 11,007,600 2.6010 2.012 1.996 2.012 1.988 2.137 5,406,811 2.0359 -7.22%
2022-03-11 0 2.770 2.760 2.820 2.700 2.800 1,026,000 2,812,060 2.7408 2.168 2.160 2.207 2.113 2.192 1,310,820 2.1453 -3.48%
2022-03-10 0 2.870 2.800 2.870 2.780 2.870 840,000 2,370,480 2.8220 2.246 2.192 2.246 2.176 2.246 1,073,186 2.2088 3.61%
2022-03-09 0 2.770 2.770 2.790 2.680 2.910 1,038,000 2,860,760 2.7560 2.168 2.168 2.184 2.098 2.278 1,326,151 2.1572 -3.15%
2022-03-08 0 2.860 2.830 2.860 2.800 2.910 1,062,000 3,007,340 2.8318 2.239 2.215 2.239 2.192 2.278 1,356,813 2.2165 -2.05%
2022-03-07 0 2.920 2.860 2.930 2.830 3.000 2,096,000 6,031,400 2.8776 2.286 2.239 2.293 2.215 2.348 2,677,854 2.2523 -2.99%
2022-03-04 0 3.010 3.010 3.030 3.000 3.120 1,588,000 4,825,900 3.0390 2.356 2.356 2.372 2.348 2.442 2,028,832 2.3787 -1.63%
2022-03-03 0 3.060 3.030 3.060 3.010 3.070 735,112 2,227,682 3.0304 2.395 2.372 2.395 2.356 2.403 939,180 2.3719 1.66%
2022-03-02 0 3.010 3.000 3.010 2.990 3.050 966,648 2,912,717 3.0132 2.356 2.348 2.356 2.340 2.387 1,234,991 2.3585 -3.53%
2022-03-01 0 3.120 3.090 3.120 3.020 3.130 1,092,000 3,384,400 3.0993 2.442 2.419 2.442 2.364 2.450 1,395,141 2.4258 3.31%
2022-02-28 0 3.020 3.010 3.020 2.940 3.050 682,000 2,042,880 2.9954 2.364 2.356 2.364 2.301 2.387 871,324 2.3446 0.67%
2022-02-25 0 3.000 3.010 3.030 2.940 3.040 696,000 2,094,680 3.0096 2.348 2.356 2.372 2.301 2.379 889,211 2.3557 2.74%
2022-02-24 0 2.920 2.910 2.960 2.910 3.130 2,258,000 6,834,380 3.0267 2.286 2.278 2.317 2.278 2.450 2,884,825 2.3691 -8.18%
2022-02-23 0 3.180 3.170 3.190 2.850 3.200 5,916,662 18,100,379 3.0592 2.489 2.481 2.497 2.231 2.505 7,559,139 2.3945 10.80%
2022-02-22 0 2.870 2.830 2.870 2.800 3.000 3,836,000 11,021,340 2.8731 2.246 2.215 2.246 2.192 2.348 4,900,881 2.2488 -5.28%
2022-02-21 0 3.030 3.000 3.030 3.000 3.070 608,000 1,839,600 3.0257 2.372 2.348 2.372 2.348 2.403 776,782 2.3682 -1.62%
2022-02-18 0 3.080 3.060 3.080 2.980 3.100 1,088,000 3,344,120 3.0736 2.411 2.395 2.411 2.332 2.426 1,390,031 2.4058 2.33%
2022-02-17 0 3.010 3.000 3.020 2.970 3.030 1,143,700 3,418,880 2.9893 2.356 2.348 2.364 2.325 2.372 1,461,193 2.3398 0.33%
2022-02-16 0 3.000 2.990 3.000 2.990 3.070 1,788,000 5,399,000 3.0196 2.348 2.340 2.348 2.340 2.403 2,284,352 2.3635 -1.32%
2022-02-15 0 3.040 3.030 3.070 3.030 3.100 536,000 1,637,420 3.0549 2.379 2.372 2.403 2.372 2.426 684,795 2.3911 -1.62%
2022-02-14 0 3.090 3.060 3.090 3.020 3.100 1,512,000 4,613,260 3.0511 2.419 2.395 2.419 2.364 2.426 1,931,734 2.3881 0.00%
2022-02-11 0 3.090 3.090 3.100 3.070 3.170 1,958,000 6,091,740 3.1112 2.419 2.419 2.426 2.403 2.481 2,501,544 2.4352 -2.22%
2022-02-10 0 3.160 3.110 3.160 3.100 3.160 868,157 2,717,942 3.1307 2.473 2.434 2.473 2.426 2.473 1,109,159 2.4505 0.96%
2022-02-09 0 3.130 3.130 3.170 3.100 3.180 1,120,000 3,496,980 3.1223 2.450 2.450 2.481 2.426 2.489 1,430,914 2.4439 0.97%
2022-02-08 0 3.100 3.100 3.110 3.080 3.210 1,436,000 4,454,260 3.1019 2.426 2.426 2.434 2.411 2.513 1,834,636 2.4279 -1.90%
2022-02-07 0 3.160 3.120 3.160 3.110 3.240 1,552,000 4,899,120 3.1566 2.473 2.442 2.473 2.434 2.536 1,982,838 2.4708 0.00%
2022-02-04 0 3.160 3.160 3.180 3.100 3.190 444,000 1,400,780 3.1549 2.473 2.473 2.489 2.426 2.497 567,255 2.4694 -0.32%
2022-01-31 0 3.170 3.170 3.220 3.060 3.220 924,000 2,918,280 3.1583 2.481 2.481 2.520 2.395 2.520 1,180,504 2.4721 4.97%
2022-01-28 0 3.020 3.010 3.040 3.000 3.120 2,910,000 8,858,100 3.0440 2.364 2.356 2.379 2.348 2.442 3,717,821 2.3826 -1.95%
2022-01-27 0 3.080 3.080 3.110 3.080 3.190 2,536,000 7,899,260 3.1149 2.411 2.411 2.434 2.411 2.497 3,239,998 2.4380 -3.75%
2022-01-26 0 3.200 3.200 3.220 3.160 3.270 1,816,000 5,820,100 3.2049 2.505 2.505 2.520 2.473 2.559 2,320,125 2.5085 1.59%
2022-01-25 0 3.150 3.150 3.170 3.130 3.250 1,512,000 4,791,840 3.1692 2.466 2.466 2.481 2.450 2.544 1,931,734 2.4806 -3.08%
2022-01-24 0 3.250 3.210 3.260 3.200 3.450 3,092,000 10,106,720 3.2687 2.544 2.513 2.552 2.505 2.700 3,950,345 2.5584 -2.99%
2022-01-21 0 3.350 3.330 3.380 3.270 3.420 1,970,000 6,564,580 3.3323 2.622 2.606 2.646 2.559 2.677 2,516,876 2.6082 -2.33%
2022-01-20 0 3.430 3.430 3.460 3.410 3.560 2,672,000 9,302,320 3.4814 2.685 2.685 2.708 2.669 2.786 3,413,752 2.7250 -4.46%
2022-01-19 0 3.590 3.560 3.590 3.520 3.720 2,766,000 10,018,810 3.6221 2.810 2.786 2.810 2.755 2.912 3,533,847 2.8351 0.28%
2022-01-18 0 3.580 3.580 3.590 3.300 3.660 5,658,000 19,704,480 3.4826 2.802 2.802 2.810 2.583 2.865 7,228,671 2.7259 9.15%
2022-01-17 0 3.280 3.240 3.280 3.130 3.300 2,252,000 7,295,900 3.2397 2.567 2.536 2.567 2.450 2.583 2,877,159 2.5358 3.80%
2022-01-14 0 3.160 3.160 3.170 3.120 3.230 2,454,981 7,743,231 3.1541 2.473 2.473 2.481 2.442 2.528 3,136,488 2.4688 -1.25%
2022-01-13 0 3.200 3.190 3.200 3.180 3.450 2,696,662 8,704,185 3.2278 2.505 2.497 2.505 2.489 2.700 3,445,260 2.5264 -3.32%
2022-01-12 0 3.310 3.310 3.350 3.240 3.440 3,670,000 12,261,220 3.3409 2.591 2.591 2.622 2.536 2.693 4,688,799 2.6150 2.48%
2022-01-11 0 3.230 3.230 3.240 3.160 3.400 2,513,986 8,163,935 3.2474 2.528 2.528 2.536 2.473 2.661 3,211,873 2.5418 -3.00%
2022-01-10 0 3.330 3.310 3.330 3.200 3.400 1,506,000 4,954,960 3.2901 2.606 2.591 2.606 2.505 2.661 1,924,068 2.5753 2.46%
2022-01-07 0 3.250 3.250 3.260 3.200 3.620 5,540,000 18,535,280 3.3457 2.544 2.544 2.552 2.505 2.833 7,077,914 2.6187 -9.47%
2022-01-06 0 3.590 3.560 3.590 3.380 3.610 3,236,300 11,345,335 3.5056 2.810 2.786 2.810 2.646 2.826 4,134,703 2.7439 -0.83%
2022-01-05 0 3.620 3.600 3.630 3.530 3.720 2,730,000 9,823,800 3.5985 2.833 2.818 2.841 2.763 2.912 3,487,853 2.8166 -2.69%
2022-01-04 0 3.720 3.710 3.720 3.680 3.920 7,450,000 28,386,680 3.8103 2.912 2.904 2.912 2.880 3.068 9,518,134 2.9824 -0.27%
2022-01-03 0 3.730 3.710 3.730 3.440 3.750 6,156,000 22,234,358 3.6118 2.920 2.904 2.920 2.693 2.935 7,864,917 2.8270 8.75%
2021-12-31 0 3.430 3.410 3.440 3.360 3.470 1,562,000 5,345,320 3.4221 2.685 2.669 2.693 2.630 2.716 1,995,614 2.6785 3.00%
2021-12-30 0 3.330 3.330 3.350 3.270 3.500 4,078,000 13,747,840 3.3712 2.606 2.606 2.622 2.559 2.740 5,210,060 2.6387 0.60%
2021-12-29 0 3.310 3.290 3.310 3.250 3.400 2,266,000 7,493,300 3.3068 2.591 2.575 2.591 2.544 2.661 2,895,046 2.5883 -1.19%
2021-12-28 0 3.350 3.350 3.360 3.270 3.780 8,500,000 29,257,720 3.4421 2.622 2.622 2.630 2.559 2.959 10,859,616 2.6942 -11.38%
2021-12-24 0 3.780 3.760 3.790 3.700 3.970 2,902,000 10,964,060 3.7781 2.959 2.943 2.966 2.896 3.107 3,707,601 2.9572 -3.08%
2021-12-23 0 3.900 3.880 3.900 3.520 3.930 8,774,000 33,263,840 3.7912 3.053 3.037 3.053 2.755 3.076 11,209,679 2.9674 8.64%
2021-12-22 0 3.590 3.570 3.590 3.430 3.730 4,772,662 17,121,516 3.5874 2.810 2.794 2.810 2.685 2.920 6,097,562 2.8079 3.76%
2021-12-21 0 3.460 3.460 3.470 3.430 3.660 3,450,000 12,127,740 3.5153 2.708 2.708 2.716 2.685 2.865 4,407,727 2.7515 -2.81%
2021-12-20 0 3.560 3.530 3.560 3.380 3.730 5,870,000 21,076,724 3.5906 2.786 2.763 2.786 2.646 2.920 7,499,523 2.8104 2.59%
2021-12-17 0 3.470 3.470 3.480 3.450 3.860 9,152,000 33,236,410 3.6316 2.716 2.716 2.724 2.700 3.021 11,692,612 2.8425 -4.67%
2021-12-16 0 3.640 3.620 3.640 3.210 4.030 29,163,674 103,749,397 3.5575 2.849 2.833 2.849 2.513 3.154 37,259,565 2.7845 5.20%
2021-12-15 0 3.460 3.440 3.460 2.840 3.520 19,203,333 62,876,935 3.2743 2.708 2.693 2.708 2.223 2.755 24,534,214 2.5628 20.56%
2021-12-14 0 2.870 2.870 2.890 2.800 2.930 1,419,999 4,075,837 2.8703 2.246 2.246 2.262 2.192 2.293 1,814,193 2.2466 1.06%
2021-12-13 0 2.840 2.820 2.840 2.810 2.930 588,000 1,688,280 2.8712 2.223 2.207 2.223 2.199 2.293 751,230 2.2474 0.35%
2021-12-10 0 2.830 2.830 2.850 2.830 2.920 952,000 2,723,210 2.8605 2.215 2.215 2.231 2.215 2.286 1,216,277 2.2390 -4.07%
2021-12-09 0 2.950 2.910 2.950 2.850 3.000 1,859,333 5,397,472 2.9029 2.309 2.278 2.309 2.231 2.348 2,375,487 2.2722 0.00%
2021-12-08 0 2.950 2.920 2.970 2.810 2.980 2,454,000 7,106,060 2.8957 2.309 2.286 2.325 2.199 2.332 3,135,235 2.2665 4.98%
2021-12-07 0 2.810 2.810 2.820 2.770 2.850 948,000 2,647,080 2.7923 2.199 2.199 2.207 2.168 2.231 1,211,167 2.1856 -0.35%
2021-12-06 0 2.820 2.800 2.820 2.790 2.910 2,184,000 6,136,560 2.8098 2.207 2.192 2.207 2.184 2.278 2,790,283 2.1993 -3.09%
2021-12-03 0 2.910 2.900 2.910 2.870 3.030 1,929,333 5,663,392 2.9354 2.278 2.270 2.278 2.246 2.372 2,464,919 2.2976 1.39%
2021-12-02 0 2.870 2.870 2.880 2.850 3.000 1,812,000 5,224,180 2.8831 2.246 2.246 2.254 2.231 2.348 2,315,015 2.2567 -2.71%
2021-12-01 0 2.950 2.950 2.970 2.950 3.090 1,573,999 4,723,357 3.0009 2.309 2.309 2.325 2.309 2.419 2,010,944 2.3488 -2.64%
2021-11-30 0 3.030 2.970 3.030 2.910 3.180 8,658,000 26,326,640 3.0407 2.372 2.325 2.372 2.278 2.489 11,061,477 2.3800 3.77%
2021-11-29 0 2.920 2.880 2.920 2.830 2.950 1,086,000 3,154,020 2.9043 2.286 2.254 2.286 2.215 2.309 1,387,476 2.2732 0.34%
2021-11-26 0 2.910 2.890 2.910 2.880 2.980 1,392,666 4,070,638 2.9229 2.278 2.262 2.278 2.254 2.332 1,779,273 2.2878 -2.35%
2021-11-25 0 2.980 2.970 2.980 2.880 3.000 1,548,000 4,559,300 2.9453 2.332 2.325 2.332 2.254 2.348 1,977,728 2.3053 2.05%
2021-11-24 0 2.920 2.900 2.920 2.840 2.970 1,524,000 4,421,800 2.9014 2.286 2.270 2.286 2.223 2.325 1,947,065 2.2710 2.10%
2021-11-23 0 2.860 2.850 2.860 2.780 2.900 718,000 2,054,680 2.8617 2.239 2.231 2.239 2.176 2.270 917,318 2.2399 0.70%
2021-11-22 0 2.840 2.830 2.840 2.780 2.880 755,333 2,152,312 2.8495 2.223 2.215 2.223 2.176 2.254 965,015 2.2303 0.00%
2021-11-19 0 2.840 2.800 2.840 2.770 2.850 324,000 910,540 2.8103 2.223 2.192 2.223 2.168 2.231 413,943 2.1997 0.35%
2021-11-18 0 2.830 2.790 2.830 2.770 2.870 920,000 2,578,520 2.8027 2.215 2.184 2.215 2.168 2.246 1,175,394 2.1937 -0.70%
2021-11-17 0 2.850 2.850 2.870 2.830 2.910 572,000 1,636,120 2.8603 2.231 2.231 2.246 2.215 2.278 730,788 2.2388 -1.38%
2021-11-16 0 2.890 2.870 2.890 2.820 2.920 1,029,333 2,942,325 2.8585 2.262 2.246 2.262 2.207 2.286 1,315,078 2.2374 0.35%
2021-11-15 0 2.880 2.870 2.880 2.660 2.900 3,546,666 10,044,804 2.8322 2.254 2.246 2.254 2.082 2.270 4,531,227 2.2168 8.68%
2021-11-12 0 2.650 2.640 2.670 2.630 2.670 318,000 844,060 2.6543 2.074 2.066 2.090 2.059 2.090 406,277 2.0775 0.00%
2021-11-11 0 2.650 2.630 2.650 2.610 2.670 310,000 817,180 2.6361 2.074 2.059 2.074 2.043 2.090 396,057 2.0633 0.38%
2021-11-10 0 2.640 2.590 2.640 2.570 2.760 2,278,000 5,960,640 2.6166 2.066 2.027 2.066 2.012 2.160 2,910,377 2.0481 -1.49%
2021-11-09 0 2.680 2.660 2.680 2.660 2.720 821,998 2,202,934 2.6800 2.098 2.082 2.098 2.082 2.129 1,050,186 2.0977 -1.47%
2021-11-08 0 2.720 2.710 2.760 2.710 2.750 450,000 1,226,740 2.7261 2.129 2.121 2.160 2.121 2.152 574,921 2.1338 -0.73%
2021-11-05 0 2.740 2.720 2.740 2.690 2.760 885,333 2,406,932 2.7187 2.145 2.129 2.145 2.106 2.160 1,131,103 2.1280 0.74%
2021-11-04 0 2.720 2.720 2.750 2.650 2.740 632,000 1,693,560 2.6797 2.129 2.129 2.152 2.074 2.145 807,444 2.0974 0.37%
2021-11-03 0 2.710 2.710 2.740 2.680 2.780 798,000 2,166,600 2.7150 2.121 2.121 2.145 2.098 2.176 1,019,526 2.1251 -1.45%
2021-11-02 0 2.750 2.750 2.760 2.690 2.760 887,333 2,429,285 2.7377 2.152 2.152 2.160 2.106 2.160 1,133,658 2.1429 2.23%
2021-11-01 0 2.690 2.690 2.720 2.630 2.720 903,999 2,406,537 2.6621 2.106 2.106 2.129 2.059 2.129 1,154,951 2.0837 0.75%
2021-10-29 0 2.670 2.660 2.670 2.640 2.690 416,000 1,105,600 2.6577 2.090 2.082 2.090 2.066 2.106 531,482 2.0802 0.00%
2021-10-28 0 2.670 2.650 2.680 2.650 2.690 658,000 1,756,200 2.6690 2.090 2.074 2.098 2.074 2.106 840,662 2.0891 0.38%
2021-10-27 0 2.660 2.650 2.660 2.650 2.700 556,000 1,482,180 2.6658 2.082 2.074 2.082 2.074 2.113 710,347 2.0866 -1.48%
2021-10-26 0 2.700 2.700 2.710 2.700 2.760 806,000 2,184,860 2.7107 2.113 2.113 2.121 2.113 2.160 1,029,747 2.1217 -0.74%
2021-10-25 0 2.720 2.710 2.720 2.710 2.810 1,062,000 2,917,160 2.7469 2.129 2.121 2.129 2.121 2.199 1,356,813 2.1500 -1.09%
2021-10-22 0 2.750 2.750 2.760 2.750 2.910 2,428,000 6,821,580 2.8095 2.152 2.152 2.160 2.152 2.278 3,102,017 2.1991 -5.17%
2021-10-21 0 2.900 2.890 2.900 2.780 2.960 7,464,000 21,585,942 2.8920 2.270 2.262 2.270 2.176 2.317 9,536,020 2.2636 0.00%
2021-10-20 0 2.900 2.870 2.900 2.820 2.970 4,940,000 14,344,586 2.9038 2.270 2.246 2.270 2.207 2.325 6,311,353 2.2728 3.20%
2021-10-19 0 2.810 2.800 2.810 2.750 2.860 1,092,000 3,077,200 2.8179 2.199 2.192 2.199 2.152 2.239 1,395,141 2.2057 0.72%
2021-10-18 0 2.790 2.770 2.790 2.750 2.860 1,724,000 4,850,300 2.8134 2.184 2.168 2.184 2.152 2.239 2,202,586 2.2021 0.72%
2021-10-15 0 2.770 2.750 2.780 2.580 2.800 2,386,666 6,588,824 2.7607 2.168 2.152 2.176 2.019 2.192 3,049,209 2.1608 4.92%
2021-10-12 0 2.640 2.640 2.660 2.590 2.690 2,294,000 6,026,530 2.6271 2.066 2.066 2.082 2.027 2.106 2,930,819 2.0563 -1.86%
2021-10-11 0 2.690 2.660 2.690 2.660 2.740 562,000 1,515,280 2.6962 2.106 2.082 2.106 2.082 2.145 718,012 2.1104 -0.74%
2021-10-08 0 2.710 2.710 2.720 2.680 2.810 1,246,000 3,409,940 2.7367 2.121 2.121 2.129 2.098 2.199 1,591,892 2.1421 -2.17%
2021-10-07 0 2.770 2.770 2.780 2.630 2.790 2,594,000 7,089,314 2.7330 2.168 2.168 2.176 2.059 2.184 3,314,099 2.1391 5.32%
2021-10-06 0 2.630 2.630 2.640 2.570 2.670 1,599,333 4,204,999 2.6292 2.059 2.059 2.066 2.012 2.090 2,043,311 2.0579 0.00%
2021-10-05 0 2.630 2.610 2.640 2.550 2.630 555,545 1,445,402 2.6018 2.059 2.043 2.066 1.996 2.059 709,765 2.0365 1.15%
2021-10-04 0 2.600 2.590 2.610 2.590 2.650 1,378,000 3,608,240 2.6185 2.035 2.027 2.043 2.027 2.074 1,760,535 2.0495 -1.14%
2021-09-30 0 2.630 2.630 2.660 2.570 2.710 1,688,000 4,472,000 2.6493 2.059 2.059 2.082 2.012 2.121 2,156,592 2.0736 0.38%
2021-09-29 0 2.620 2.610 2.620 2.550 2.630 398,000 1,037,020 2.6056 2.051 2.043 2.051 1.996 2.059 508,486 2.0394 0.38%
2021-09-28 0 2.610 2.610 2.640 2.530 2.650 1,032,000 2,678,402 2.5954 2.043 2.043 2.066 1.980 2.074 1,318,485 2.0314 1.95%
2021-09-27 0 2.560 2.560 2.580 2.540 2.630 1,559,668 4,001,736 2.5658 2.004 2.004 2.019 1.988 2.059 1,992,635 2.0083 -1.92%
2021-09-24 0 2.610 2.600 2.610 2.590 2.740 1,970,000 5,224,140 2.6518 2.043 2.035 2.043 2.027 2.145 2,516,876 2.0756 -3.69%
2021-09-23 0 2.710 2.710 2.720 2.590 2.750 3,346,666 8,993,873 2.6874 2.121 2.121 2.129 2.027 2.152 4,275,707 2.1035 5.04%
2021-09-21 0 2.580 2.580 2.630 2.520 2.630 1,616,000 4,137,460 2.5603 2.019 2.019 2.059 1.972 2.059 2,064,605 2.0040 0.00%
2021-09-20 0 2.580 2.580 2.590 2.480 2.610 2,666,000 6,753,060 2.5330 2.019 2.019 2.027 1.941 2.043 3,406,087 1.9826 -2.64%
2021-09-17 0 2.650 2.610 2.650 2.560 2.690 3,689,000 9,617,740 2.6071 2.074 2.043 2.074 2.004 2.106 4,713,073 2.0407 -1.12%
2021-09-16 0 2.680 2.650 2.680 2.600 2.810 4,587,213 12,372,882 2.6973 2.098 2.074 2.098 2.035 2.199 5,860,632 2.1112 -4.63%
2021-09-15 0 2.810 2.810 2.820 2.500 2.860 7,374,000 19,987,740 2.7106 2.199 2.199 2.207 1.957 2.239 9,421,036 2.1216 9.34%
2021-09-14 0 2.570 2.570 2.580 2.560 2.740 2,351,071 6,172,422 2.6254 2.012 2.012 2.019 2.004 2.145 3,003,733 2.0549 -4.46%
2021-09-13 0 2.690 2.670 2.690 2.550 2.730 3,878,000 10,348,240 2.6684 2.106 2.090 2.106 1.996 2.137 4,954,540 2.0886 6.32%
2021-09-10 0 2.530 2.530 2.540 2.530 2.610 710,000 1,817,180 2.5594 1.980 1.980 1.988 1.980 2.043 907,097 2.0033 0.80%
2021-09-09 0 2.510 2.510 2.540 2.480 2.540 840,000 2,103,260 2.5039 1.965 1.965 1.988 1.941 1.988 1,073,186 1.9598 0.00%
2021-09-08 0 2.510 2.500 2.510 2.490 2.580 1,307,200 3,293,920 2.5198 1.965 1.957 1.965 1.949 2.019 1,670,081 1.9723 -2.33%
2021-09-07 0 2.570 2.550 2.570 2.560 2.650 1,024,000 2,668,600 2.6061 2.012 1.996 2.012 2.004 2.074 1,308,264 2.0398 -1.15%
2021-09-06 0 2.600 2.600 2.620 2.590 2.690 934,000 2,461,760 2.6357 2.035 2.035 2.051 2.027 2.106 1,193,280 2.0630 -0.38%
2021-09-03 0 2.610 2.600 2.620 2.480 2.620 2,729,262 6,985,015 2.5593 2.043 2.035 2.051 1.941 2.051 3,486,910 2.0032 3.98%
2021-09-02 0 2.510 2.510 2.520 2.440 2.540 2,672,000 6,619,160 2.4772 1.965 1.965 1.972 1.910 1.988 3,413,752 1.9390 -1.18%
2021-09-01 0 2.540 2.540 2.560 2.500 2.560 1,548,142 3,917,359 2.5304 1.988 1.988 2.004 1.957 2.004 1,977,909 1.9806 -0.39%
2021-08-31 0 2.550 2.540 2.560 2.500 2.610 3,096,071 7,863,753 2.5399 1.996 1.988 2.004 1.957 2.043 3,955,546 1.9880 -2.30%
2021-08-30 0 2.610 2.600 2.610 2.600 2.730 3,386,000 8,944,734 2.6417 2.043 2.035 2.043 2.035 2.137 4,325,960 2.0677 -4.74%
2021-08-27 0 2.740 2.710 2.740 2.700 2.780 1,045,071 2,846,854 2.7241 2.145 2.121 2.145 2.113 2.176 1,335,185 2.1322 -0.72%
2021-08-26 0 2.760 2.750 2.760 2.700 2.800 950,142 2,597,881 2.7342 2.160 2.152 2.160 2.113 2.192 1,213,903 2.1401 2.60%
2021-08-25 0 2.690 2.690 2.730 2.630 2.740 2,933,213 7,808,285 2.6620 2.106 2.106 2.137 2.059 2.145 3,747,478 2.0836 -0.37%
2021-08-24 0 2.700 2.690 2.700 2.580 2.780 2,650,000 7,186,640 2.7119 2.113 2.106 2.113 2.019 2.176 3,385,645 2.1227 5.47%
2021-08-23 0 2.560 2.540 2.560 2.500 2.590 3,392,000 8,545,460 2.5193 2.004 1.988 2.004 1.957 2.027 4,333,626 1.9719 -0.39%
2021-08-20 0 2.570 2.530 2.570 2.500 2.600 1,868,000 4,726,480 2.5302 2.012 1.980 2.012 1.957 2.035 2,386,560 1.9805 -2.65%
2021-08-19 0 2.640 2.610 2.640 2.560 2.780 2,916,284 7,642,552 2.6206 2.066 2.043 2.066 2.004 2.176 3,725,850 2.0512 -4.00%
2021-08-18 0 2.750 2.750 2.760 2.710 2.810 1,880,000 5,188,100 2.7596 2.152 2.152 2.160 2.121 2.199 2,401,892 2.1600 1.48%
2021-08-17 0 2.710 2.700 2.710 2.670 3.020 7,153,071 19,923,737 2.7853 2.121 2.113 2.121 2.090 2.364 9,138,777 2.1801 -10.26%
2021-08-16 0 3.020 3.000 3.020 2.780 3.020 5,112,000 14,842,600 2.9035 2.364 2.348 2.364 2.176 2.364 6,531,101 2.2726 3.07%
2021-08-13 0 2.930 2.920 2.930 2.910 3.050 3,234,000 9,573,740 2.9603 2.293 2.286 2.293 2.278 2.387 4,131,764 2.3171 -2.33%
2021-08-12 0 3.000 2.990 3.000 2.970 3.170 5,316,142 16,204,828 3.0482 2.348 2.340 2.348 2.325 2.481 6,791,913 2.3859 -2.60%
2021-08-11 0 3.080 3.070 3.080 3.000 3.190 5,912,000 18,256,356 3.0880 2.411 2.403 2.411 2.348 2.497 7,553,182 2.4170 2.67%
2021-08-10 0 3.000 3.000 3.020 2.800 3.210 13,122,000 40,301,300 3.0713 2.348 2.348 2.364 2.192 2.513 16,764,692 2.4039 5.26%
2021-08-09 0 2.850 2.850 2.880 2.600 3.040 14,477,142 42,059,640 2.9052 2.231 2.231 2.254 2.035 2.379 18,496,024 2.2740 11.33%
2021-08-06 0 2.560 2.560 2.580 2.550 2.650 3,856,000 9,982,820 2.5889 2.004 2.004 2.019 1.996 2.074 4,926,433 2.0264 -0.78%
2021-08-05 0 2.580 2.560 2.580 2.520 2.850 3,600,000 9,647,420 2.6798 2.019 2.004 2.019 1.972 2.231 4,599,367 2.0976 -8.19%
2021-08-04 0 2.810 2.750 2.810 2.530 2.900 6,630,000 18,098,460 2.7298 2.199 2.152 2.199 1.980 2.270 8,470,501 2.1366 12.40%
2021-08-03 0 2.500 2.480 2.500 2.470 2.550 778,000 1,958,740 2.5177 1.957 1.941 1.957 1.933 1.996 993,974 1.9706 -1.57%
2021-08-02 0 2.540 2.530 2.540 2.460 2.570 2,990,000 7,620,860 2.5488 1.988 1.980 1.988 1.925 2.012 3,820,030 1.9950 3.25%
2021-07-30 0 2.460 2.420 2.460 2.240 2.480 1,966,000 4,652,480 2.3665 1.925 1.894 1.925 1.753 1.941 2,511,765 1.8523 8.85%
2021-07-29 0 2.260 2.250 2.270 2.220 2.270 602,000 1,358,920 2.2573 1.769 1.761 1.777 1.738 1.777 769,116 1.7669 1.80%
2021-07-28 0 2.220 2.220 2.230 2.130 2.260 1,482,000 3,244,640 2.1894 1.738 1.738 1.745 1.667 1.769 1,893,406 1.7137 -2.63%
2021-07-27 0 2.280 2.280 2.300 2.280 2.420 1,114,000 2,583,980 2.3196 1.785 1.785 1.800 1.785 1.894 1,423,249 1.8156 -4.20%
2021-07-26 0 2.380 2.420 2.430 2.370 2.510 1,090,000 2,663,060 2.4432 1.863 1.894 1.902 1.855 1.965 1,392,586 1.9123 -5.18%
2021-07-23 0 2.510 2.490 2.510 2.450 2.510 1,564,000 3,884,080 2.4834 1.965 1.949 1.965 1.918 1.965 1,998,169 1.9438 2.45%
2021-07-22 0 2.450 2.450 2.460 2.420 2.460 494,000 1,209,200 2.4478 1.918 1.918 1.925 1.894 1.925 631,135 1.9159 1.24%
2021-07-21 0 2.420 2.420 2.430 2.370 2.440 368,000 885,400 2.4060 1.894 1.894 1.902 1.855 1.910 470,157 1.8832 1.26%
2021-07-20 0 2.390 2.400 2.410 2.360 2.420 544,000 1,294,580 2.3797 1.871 1.879 1.886 1.847 1.894 695,015 1.8627 -0.83%
2021-07-19 0 2.410 2.410 2.420 2.340 2.430 936,000 2,248,020 2.4017 1.886 1.886 1.894 1.832 1.902 1,195,835 1.8799 0.42%
2021-07-16 0 2.400 2.340 2.400 2.330 2.400 232,000 548,920 2.3660 1.879 1.832 1.879 1.824 1.879 296,404 1.8519 1.27%
2021-07-15 0 2.370 2.330 2.370 2.320 2.370 255,692 601,420 2.3521 1.855 1.824 1.855 1.816 1.855 326,673 1.8410 0.42%
2021-07-14 0 2.360 2.340 2.360 2.330 2.360 428,000 1,003,720 2.3451 1.847 1.832 1.847 1.824 1.847 546,814 1.8356 -1.26%
2021-07-13 0 2.390 2.360 2.390 2.310 2.400 520,000 1,228,600 2.3627 1.871 1.847 1.871 1.808 1.879 664,353 1.8493 1.70%
2021-07-12 0 2.350 2.330 2.350 2.320 2.350 308,000 717,740 2.3303 1.839 1.824 1.839 1.816 1.839 393,501 1.8240 1.73%
2021-07-09 0 2.310 2.300 2.310 2.300 2.320 138,000 318,540 2.3083 1.808 1.800 1.808 1.800 1.816 176,309 1.8067 -0.43%
2021-07-08 0 2.320 2.300 2.320 2.300 2.390 706,000 1,641,440 2.3250 1.816 1.800 1.816 1.800 1.871 901,987 1.8198 -2.11%
2021-07-07 0 2.370 2.360 2.370 2.340 2.400 562,000 1,326,760 2.3608 1.855 1.847 1.855 1.832 1.879 718,012 1.8478 -0.84%
2021-07-06 0 2.390 2.380 2.390 2.380 2.450 984,000 2,346,940 2.3851 1.871 1.863 1.871 1.863 1.918 1,257,160 1.8669 -0.42%
2021-07-05 0 2.400 2.400 2.410 2.380 2.440 430,000 1,032,100 2.4002 1.879 1.879 1.886 1.863 1.910 549,369 1.8787 0.00%
2021-07-02 0 2.400 2.400 2.430 2.390 2.460 660,000 1,584,448 2.4007 1.879 1.879 1.902 1.871 1.925 843,217 1.8791 -1.23%
2021-06-30 0 2.430 2.430 2.440 2.390 2.450 522,000 1,262,460 2.4185 1.902 1.902 1.910 1.871 1.918 666,908 1.8930 1.25%
2021-06-29 0 2.400 2.400 2.440 2.400 2.480 438,000 1,058,260 2.4161 1.879 1.879 1.910 1.879 1.941 559,590 1.8911 -2.83%
2021-06-28 0 2.470 2.440 2.470 2.410 2.470 330,000 806,320 2.4434 1.933 1.910 1.933 1.886 1.933 421,609 1.9125 1.23%
2021-06-25 0 2.440 2.440 2.450 2.400 2.450 515,000 1,249,140 2.4255 1.910 1.910 1.918 1.879 1.918 657,965 1.8985 -0.81%
2021-06-24 0 2.460 2.450 2.460 2.440 2.470 124,000 304,060 2.4521 1.925 1.918 1.925 1.910 1.933 158,423 1.9193 -0.81%
2021-06-23 0 2.480 2.440 2.480 2.430 2.480 180,000 441,120 2.4507 1.941 1.910 1.941 1.902 1.941 229,968 1.9182 1.22%
2021-06-22 0 2.450 2.440 2.450 2.390 2.470 940,000 2,293,020 2.4394 1.918 1.910 1.918 1.871 1.933 1,200,946 1.9093 2.94%
2021-06-21 0 2.380 2.380 2.400 2.380 2.490 1,296,000 3,101,180 2.3929 1.863 1.863 1.879 1.863 1.949 1,655,772 1.8730 -3.64%
2021-06-18 0 2.470 2.450 2.470 2.430 2.500 820,000 2,023,960 2.4682 1.933 1.918 1.933 1.902 1.957 1,047,634 1.9319 0.00%
2021-06-17 0 2.470 2.470 2.480 2.380 2.510 1,218,000 2,991,720 2.4563 1.933 1.933 1.941 1.863 1.965 1,556,119 1.9226 1.65%
2021-06-16 0 2.630 2.620 2.630 2.610 2.670 874,000 2,297,120 2.6283 1.902 1.895 1.902 1.888 1.931 1,208,527 1.9008 -1.50%
2021-06-15 0 2.670 2.670 2.690 2.610 2.680 1,068,000 2,829,360 2.6492 1.931 1.931 1.945 1.888 1.938 1,476,782 1.9159 0.75%
2021-06-11 0 2.650 2.650 2.690 2.630 2.750 804,000 2,144,200 2.6669 1.916 1.916 1.945 1.902 1.989 1,111,734 1.9287 -0.38%
2021-06-10 0 2.660 2.660 2.670 2.650 2.750 1,158,000 3,119,720 2.6941 1.924 1.924 1.931 1.916 1.989 1,601,229 1.9483 -2.56%
2021-06-09 0 2.730 2.730 2.750 2.700 2.760 2,598,000 7,119,480 2.7404 1.974 1.974 1.989 1.953 1.996 3,592,396 1.9818 -0.36%
2021-06-08 0 2.740 2.730 2.740 2.610 2.760 3,461,534 9,388,323 2.7122 1.982 1.974 1.982 1.888 1.996 4,786,451 1.9614 4.58%
2021-06-07 0 2.620 2.620 2.630 2.610 2.640 848,000 2,224,000 2.6226 1.895 1.895 1.902 1.888 1.909 1,172,576 1.8967 1.55%
2021-06-04 0 2.580 2.580 2.590 2.520 2.600 862,650 2,211,008 2.5630 1.866 1.866 1.873 1.822 1.880 1,192,833 1.8536 2.38%
2021-06-03 0 2.520 2.520 2.530 2.510 2.550 1,016,000 2,566,800 2.5264 1.822 1.822 1.830 1.815 1.844 1,404,878 1.8271 0.80%
2021-06-02 0 2.500 2.490 2.500 2.490 2.560 940,002 2,364,624 2.5156 1.808 1.801 1.808 1.801 1.851 1,299,792 1.8192 -1.57%
2021-06-01 0 2.540 2.500 2.540 2.490 2.540 772,000 1,939,880 2.5128 1.837 1.808 1.837 1.801 1.837 1,067,486 1.8172 0.79%
2021-05-31 0 2.520 2.520 2.570 2.480 2.570 996,000 2,526,210 2.5364 1.822 1.822 1.859 1.794 1.859 1,377,223 1.8343 -2.33%
2021-05-28 0 2.580 2.550 2.580 2.470 2.580 2,029,000 5,171,180 2.5486 1.866 1.844 1.866 1.786 1.866 2,805,608 1.8432 4.45%
2021-05-27 0 2.470 2.450 2.470 2.410 2.490 7,862,458 19,379,034 2.4648 1.786 1.772 1.786 1.743 1.801 10,871,848 1.7825 2.49%
2021-05-26 0 2.410 2.410 2.420 2.400 2.470 2,668,000 6,471,320 2.4255 1.743 1.743 1.750 1.736 1.786 3,689,188 1.7541 0.42%
2021-05-25 0 2.400 2.400 2.430 2.400 2.500 5,548,782 13,420,150 2.4186 1.736 1.736 1.757 1.736 1.808 7,672,602 1.7491 -2.83%
2021-05-24 0 2.470 2.460 2.470 2.460 2.670 5,988,000 15,038,580 2.5115 1.786 1.779 1.786 1.779 1.931 8,279,933 1.8163 -7.49%
2021-05-21 0 2.670 2.670 2.680 2.660 2.800 2,610,000 7,080,740 2.7129 1.931 1.931 1.938 1.924 2.025 3,608,989 1.9620 -2.20%
2021-05-20 0 2.730 2.720 2.740 2.630 2.770 2,926,000 7,974,380 2.7254 1.974 1.967 1.982 1.902 2.003 4,045,939 1.9710 0.37%
2021-05-18 0 2.720 2.710 2.720 2.670 2.720 3,414,000 9,225,600 2.7023 1.967 1.960 1.967 1.931 1.967 4,720,723 1.9543 2.26%
2021-05-17 0 2.660 2.650 2.660 2.580 2.670 2,310,000 6,094,520 2.6383 1.924 1.916 1.924 1.866 1.931 3,194,162 1.9080 3.50%
2021-05-14 0 2.570 2.570 2.580 2.550 2.610 1,554,000 3,990,400 2.5678 1.859 1.859 1.866 1.844 1.888 2,148,800 1.8570 -0.39%
2021-05-13 0 2.580 2.570 2.580 2.540 2.580 2,024,000 5,179,700 2.5591 1.866 1.859 1.866 1.837 1.866 2,798,695 1.8508 1.18%
2021-05-12 0 2.550 2.540 2.570 2.510 2.590 3,016,000 7,680,580 2.5466 1.844 1.837 1.859 1.815 1.873 4,170,387 1.8417 0.00%
2021-05-11 0 2.550 2.550 2.600 2.530 2.590 928,000 2,380,720 2.5654 1.844 1.844 1.880 1.830 1.873 1,283,196 1.8553 -2.30%
2021-05-10 0 2.610 2.610 2.620 2.580 2.700 1,212,000 3,187,240 2.6297 1.888 1.888 1.895 1.866 1.953 1,675,898 1.9018 -2.25%
2021-05-07 0 2.670 2.630 2.670 2.620 2.720 1,844,000 4,903,760 2.6593 1.931 1.902 1.931 1.895 1.967 2,549,799 1.9232 -1.11%
2021-05-06 0 2.700 2.650 2.700 2.580 2.700 2,845,534 7,549,228 2.6530 1.953 1.916 1.953 1.866 1.953 3,934,674 1.9186 5.06%
2021-05-05 0 2.570 2.570 2.600 2.530 2.600 1,674,000 4,303,160 2.5706 1.859 1.859 1.880 1.830 1.880 2,314,731 1.8590 0.00%
2021-05-04 0 2.570 2.570 2.600 2.540 2.600 368,000 946,600 2.5723 1.859 1.859 1.880 1.837 1.880 508,854 1.8603 0.39%
2021-05-03 0 2.560 2.560 2.580 2.520 2.580 264,039 672,700 2.5477 1.851 1.851 1.866 1.822 1.866 365,101 1.8425 -0.78%
2021-04-30 0 2.580 2.580 2.600 2.530 2.630 1,151,748 2,961,572 2.5714 1.866 1.866 1.880 1.830 1.902 1,592,585 1.8596 -1.90%
2021-04-29 0 2.630 2.610 2.620 2.570 2.630 734,000 1,905,040 2.5954 1.902 1.888 1.895 1.859 1.902 1,014,942 1.8770 1.15%
2021-04-28 0 2.600 2.590 2.620 2.520 2.620 1,916,346 4,942,442 2.5791 1.880 1.873 1.895 1.822 1.895 2,649,836 1.8652 4.00%
2021-04-27 0 2.500 2.450 2.500 2.410 2.500 906,000 2,237,299 2.4694 1.808 1.772 1.808 1.743 1.808 1,252,775 1.7859 2.88%
2021-04-26 0 2.430 2.430 2.440 2.410 2.460 1,808,534 4,394,957 2.4301 1.757 1.757 1.765 1.743 1.779 2,500,758 1.7574 0.83%
2021-04-23 0 2.410 2.410 2.430 2.410 2.430 451,534 1,094,072 2.4230 1.743 1.743 1.757 1.743 1.757 624,361 1.7523 -0.82%
2021-04-22 0 2.430 2.400 2.430 2.400 2.430 374,000 899,440 2.4049 1.757 1.736 1.757 1.736 1.757 517,150 1.7392 0.41%
2021-04-21 0 2.420 2.420 2.430 2.400 2.440 326,000 790,100 2.4236 1.750 1.750 1.757 1.736 1.765 450,778 1.7527 -0.82%
2021-04-20 0 2.440 2.410 2.440 2.390 2.440 567,835 1,372,897 2.4178 1.765 1.743 1.765 1.728 1.765 785,176 1.7485 1.24%
2021-04-19 0 2.410 2.380 2.410 2.370 2.410 2,094,549 5,001,686 2.3880 1.743 1.721 1.743 1.714 1.743 2,896,247 1.7270 1.26%
2021-04-16 0 2.380 2.360 2.370 2.360 2.400 598,000 1,420,720 2.3758 1.721 1.707 1.714 1.707 1.736 826,887 1.7182 0.42%
2021-04-15 0 2.370 2.370 2.380 2.370 2.430 2,626,000 6,290,340 2.3954 1.714 1.714 1.721 1.714 1.757 3,631,113 1.7323 -0.42%
2021-04-14 0 2.380 2.370 2.380 2.360 2.390 766,000 1,820,400 2.3765 1.721 1.714 1.721 1.707 1.728 1,059,190 1.7187 0.42%
2021-04-13 0 2.370 2.360 2.370 2.360 2.390 1,264,000 2,995,880 2.3702 1.714 1.707 1.714 1.707 1.728 1,747,801 1.7141 -0.42%
2021-04-12 0 2.380 2.360 2.380 2.350 2.380 581,000 1,373,510 2.3640 1.721 1.707 1.721 1.700 1.721 803,380 1.7097 -0.42%
2021-04-09 0 2.390 2.370 2.390 2.360 2.420 847,000 2,018,710 2.3834 1.728 1.714 1.728 1.707 1.750 1,171,193 1.7236 0.00%
2021-04-08 0 2.390 2.370 2.390 2.370 2.400 1,078,000 2,570,629 2.3846 1.728 1.714 1.728 1.714 1.736 1,490,609 1.7245 0.42%
2021-04-07 0 2.380 2.380 2.390 2.360 2.400 876,767 2,090,345 2.3842 1.721 1.721 1.728 1.707 1.736 1,212,353 1.7242 0.00%
2021-04-01 0 2.380 2.370 2.380 2.350 2.400 514,000 1,221,980 2.3774 1.721 1.714 1.721 1.700 1.736 710,736 1.7193 -0.83%
2021-03-31 0 2.400 2.350 2.400 2.350 2.400 1,638,000 3,889,530 2.3746 1.736 1.700 1.736 1.700 1.736 2,264,952 1.7173 -0.83%
2021-03-30 0 2.420 2.410 2.420 2.300 2.420 3,536,000 8,263,380 2.3369 1.750 1.743 1.750 1.663 1.750 4,889,419 1.6901 3.86%
2021-03-29 0 2.330 2.330 2.370 2.300 2.350 2,605,451 6,098,647 2.3407 1.685 1.685 1.714 1.663 1.700 3,602,699 1.6928 -1.69%
2021-03-26 0 2.370 2.370 2.390 2.350 2.370 690,000 1,628,500 2.3601 1.714 1.714 1.728 1.700 1.714 954,100 1.7068 -0.42%
2021-03-25 0 2.380 2.380 2.400 2.340 2.440 664,000 1,576,180 2.3738 1.721 1.721 1.736 1.692 1.765 918,149 1.7167 -1.65%
2021-03-24 0 2.420 2.410 2.420 2.320 2.420 1,180,000 2,783,040 2.3585 1.750 1.743 1.750 1.678 1.750 1,631,650 1.7057 1.68%
2021-03-23 0 2.380 2.360 2.380 2.350 2.440 2,159,000 5,182,600 2.4005 1.721 1.707 1.721 1.700 1.765 2,985,367 1.7360 -0.42%
2021-03-22 0 2.390 2.390 2.450 2.390 2.450 738,000 1,783,640 2.4169 1.728 1.728 1.772 1.728 1.772 1,020,473 1.7479 0.00%
2021-03-19 0 2.390 2.380 2.390 2.390 2.520 7,133,454 17,100,464 2.3972 1.728 1.721 1.728 1.728 1.822 9,863,814 1.7337 -4.02%
2021-03-18 0 2.490 2.490 2.510 2.480 2.530 628,000 1,574,270 2.5068 1.801 1.801 1.815 1.794 1.830 868,370 1.8129 -1.58%
2021-03-17 0 2.530 2.510 2.530 2.510 2.560 234,000 589,800 2.5205 1.830 1.815 1.830 1.815 1.851 323,565 1.8228 -1.17%
2021-03-16 0 2.560 2.520 2.560 2.510 2.560 418,000 1,060,500 2.5371 1.851 1.822 1.851 1.815 1.851 577,991 1.8348 0.00%
2021-03-15 0 2.560 2.540 2.560 2.520 2.570 574,000 1,460,020 2.5436 1.851 1.837 1.851 1.822 1.859 793,701 1.8395 0.79%
2021-03-12 0 2.540 2.490 2.540 2.470 2.540 814,000 2,039,510 2.5055 1.837 1.801 1.837 1.786 1.837 1,125,562 1.8120 1.20%
2021-03-11 0 2.510 2.470 2.510 2.460 2.550 1,452,000 3,620,160 2.4932 1.815 1.786 1.815 1.779 1.844 2,007,759 1.8031 0.00%
2021-03-10 0 2.510 2.480 2.510 2.480 2.530 544,000 1,359,630 2.4993 1.815 1.794 1.815 1.794 1.830 752,218 1.8075 1.62%
2021-03-09 0 2.470 2.470 2.500 2.430 2.550 888,000 2,215,100 2.4945 1.786 1.786 1.808 1.757 1.844 1,227,886 1.8040 0.00%
2021-03-08 0 2.470 2.470 2.480 2.450 2.510 1,178,000 2,906,870 2.4676 1.786 1.786 1.794 1.772 1.815 1,628,885 1.7846 1.23%
2021-03-05 0 2.440 2.430 2.440 2.410 2.500 1,330,000 3,245,740 2.4404 1.765 1.757 1.765 1.743 1.808 1,839,063 1.7649 -1.61%
2021-03-04 0 2.480 2.490 2.500 2.460 2.570 873,000 2,177,410 2.4942 1.794 1.801 1.808 1.779 1.859 1,207,145 1.8038 -2.75%
2021-03-03 0 2.550 2.540 2.550 2.520 2.560 394,000 998,260 2.5337 1.844 1.837 1.844 1.822 1.851 544,805 1.8323 0.39%
2021-03-02 0 2.540 2.520 2.540 2.510 2.610 540,000 1,370,220 2.5374 1.837 1.822 1.837 1.815 1.888 746,687 1.8351 0.00%
2021-03-01 0 2.540 2.540 2.550 2.540 2.600 812,000 2,090,260 2.5742 1.837 1.837 1.844 1.837 1.880 1,122,796 1.8617 -0.39%
2021-02-26 0 2.550 2.520 2.550 2.520 2.620 1,916,000 4,875,680 2.5447 1.844 1.822 1.844 1.822 1.895 2,649,357 1.8403 -2.30%
2021-02-25 0 2.610 2.610 2.630 2.560 2.660 1,092,000 2,866,640 2.6251 1.888 1.888 1.902 1.851 1.924 1,509,968 1.8985 0.38%
2021-02-24 0 2.600 2.590 2.600 2.510 2.740 3,016,000 7,894,420 2.6175 1.880 1.873 1.880 1.815 1.982 4,170,387 1.8930 1.56%
2021-02-23 0 2.560 2.550 2.570 2.510 2.620 929,000 2,383,740 2.5659 1.851 1.844 1.859 1.815 1.895 1,284,579 1.8557 -0.39%
2021-02-22 0 2.570 2.550 2.570 2.530 2.610 1,600,000 4,098,760 2.5617 1.859 1.844 1.859 1.830 1.888 2,212,407 1.8526 1.58%
2021-02-19 0 2.530 2.520 2.530 2.310 2.640 2,792,000 6,845,020 2.4517 1.830 1.822 1.830 1.671 1.909 3,860,650 1.7730 -4.17%
2021-02-18 0 2.640 2.620 2.640 2.580 2.640 1,174,000 3,063,640 2.6096 1.909 1.895 1.909 1.866 1.909 1,623,354 1.8872 -0.75%
2021-02-17 0 2.660 2.630 2.660 2.610 2.670 1,008,000 2,668,410 2.6472 1.924 1.902 1.924 1.888 1.931 1,393,816 1.9145 0.00%
2021-02-16 0 2.660 2.640 2.660 2.610 2.740 2,690,000 7,174,200 2.6670 1.924 1.909 1.924 1.888 1.982 3,719,609 1.9288 0.00%
2021-02-11 0 2.660 2.630 2.660 2.500 2.710 2,028,000 5,313,380 2.6200 1.924 1.902 1.924 1.808 1.960 2,804,226 1.8948 6.83%
2021-02-10 0 2.490 2.490 2.500 2.470 2.560 576,000 1,435,810 2.4927 1.801 1.801 1.808 1.786 1.851 796,466 1.8027 -0.80%
2021-02-09 0 2.510 2.480 2.510 2.430 2.580 1,868,000 4,659,790 2.4945 1.815 1.794 1.815 1.757 1.866 2,582,985 1.8040 0.40%
2021-02-08 0 2.500 2.480 2.500 2.470 2.580 1,263,000 3,167,590 2.5080 1.808 1.794 1.808 1.786 1.866 1,746,419 1.8138 1.21%
2021-02-05 0 2.470 2.460 2.490 2.450 2.630 1,636,000 4,170,640 2.5493 1.786 1.779 1.801 1.772 1.902 2,262,186 1.8436 -1.59%
2021-02-04 0 2.510 2.510 2.520 2.370 2.520 3,142,000 7,699,960 2.4507 1.815 1.815 1.822 1.714 1.822 4,344,614 1.7723 5.91%
2021-02-03 0 2.370 2.370 2.380 2.340 2.410 2,605,266 6,195,625 2.3781 1.714 1.714 1.721 1.692 1.743 3,602,443 1.7198 -2.47%
2021-02-02 0 2.430 2.430 2.440 2.400 2.480 2,337,000 5,678,500 2.4298 1.757 1.757 1.765 1.736 1.794 3,231,497 1.7572 1.25%
2021-02-01 0 2.400 2.400 2.410 2.310 2.440 1,856,000 4,448,920 2.3970 1.736 1.736 1.743 1.671 1.765 2,566,392 1.7335 1.27%
2021-01-29 0 2.370 2.370 2.380 2.350 2.630 5,842,000 14,296,860 2.4473 1.714 1.714 1.721 1.700 1.902 8,078,051 1.7698 -10.57%
2021-01-28 0 2.650 2.590 2.650 2.500 2.690 2,340,000 6,068,820 2.5935 1.916 1.873 1.916 1.808 1.945 3,235,645 1.8756 1.53%
2021-01-27 0 2.610 2.610 2.620 2.470 2.880 5,494,000 14,438,160 2.6280 1.888 1.888 1.895 1.786 2.083 7,596,852 1.9005 -6.79%
2021-01-26 0 2.800 2.800 2.810 2.710 3.170 12,962,000 37,989,060 2.9308 2.025 2.025 2.032 1.960 2.293 17,923,261 2.1195 -4.44%
2021-01-25 0 2.930 2.930 2.940 2.370 2.950 20,612,000 56,705,760 2.7511 2.119 2.119 2.126 1.714 2.133 28,501,332 1.9896 22.08%
2021-01-22 0 2.400 2.400 2.430 2.300 2.470 4,620,000 11,022,340 2.3858 1.736 1.736 1.757 1.663 1.786 6,388,325 1.7254 3.90%
2021-01-21 0 2.310 2.280 2.310 2.240 2.320 2,980,000 6,790,060 2.2785 1.671 1.649 1.671 1.620 1.678 4,120,608 1.6478 2.21%
2021-01-20 0 2.260 2.250 2.260 2.240 2.290 756,000 1,710,320 2.2623 1.634 1.627 1.634 1.620 1.656 1,045,362 1.6361 -0.88%
2021-01-19 0 2.280 2.250 2.290 2.220 2.300 692,000 1,570,060 2.2689 1.649 1.627 1.656 1.605 1.663 956,866 1.6408 1.33%
2021-01-18 0 2.250 2.240 2.250 2.210 2.280 714,000 1,599,100 2.2396 1.627 1.620 1.627 1.598 1.649 987,287 1.6197 0.00%
2021-01-15 0 2.250 2.240 2.250 2.210 2.290 506,000 1,145,700 2.2642 1.627 1.620 1.627 1.598 1.656 699,674 1.6375 0.90%
2021-01-14 0 2.230 2.220 2.230 2.210 2.260 893,762 1,992,518 2.2294 1.613 1.605 1.613 1.598 1.634 1,235,853 1.6123 -1.76%
2021-01-13 0 2.270 2.240 2.270 2.200 2.330 666,000 1,500,280 2.2527 1.642 1.620 1.642 1.591 1.685 920,914 1.6291 -1.30%
2021-01-12 0 2.300 2.280 2.300 2.250 2.320 768,000 1,761,920 2.2942 1.663 1.649 1.663 1.627 1.678 1,061,955 1.6591 3.14%
2021-01-11 0 2.230 2.220 2.230 2.200 2.350 1,102,000 2,482,800 2.2530 1.613 1.605 1.613 1.591 1.700 1,523,795 1.6294 -3.46%
2021-01-08 0 2.310 2.290 2.310 2.270 2.330 634,000 1,455,640 2.2960 1.671 1.656 1.671 1.642 1.685 876,666 1.6604 2.21%
2021-01-07 0 2.260 2.260 2.270 2.220 2.340 1,170,000 2,673,788 2.2853 1.634 1.634 1.642 1.605 1.692 1,617,823 1.6527 -2.16%
2021-01-06 0 2.310 2.310 2.320 2.290 2.390 1,250,000 2,923,380 2.3387 1.671 1.671 1.678 1.656 1.728 1,728,443 1.6913 1.32%
2021-01-05 0 2.280 2.280 2.300 2.280 2.390 664,000 1,543,760 2.3249 1.649 1.649 1.663 1.649 1.728 918,149 1.6814 -2.56%
2021-01-04 0 2.340 2.310 2.340 2.280 2.340 642,000 1,486,820 2.3159 1.692 1.671 1.692 1.649 1.692 887,728 1.6749 2.63%
2020-12-31 0 2.280 2.280 2.300 2.270 2.340 254,000 583,300 2.2965 1.649 1.649 1.663 1.642 1.692 351,220 1.6608 0.00%
2020-12-30 0 2.280 2.280 2.290 2.230 2.310 776,000 1,772,360 2.2840 1.649 1.649 1.656 1.613 1.671 1,073,017 1.6518 3.64%
2020-12-29 0 2.200 2.180 2.200 2.160 2.200 168,000 367,400 2.1869 1.591 1.577 1.591 1.562 1.591 232,303 1.5816 0.92%
2020-12-28 0 2.180 2.180 2.230 2.160 2.270 326,000 718,120 2.2028 1.577 1.577 1.613 1.562 1.642 450,778 1.5931 -3.54%
2020-12-24 0 2.260 2.260 2.280 2.260 2.320 254,000 579,060 2.2798 1.634 1.634 1.649 1.634 1.678 351,220 1.6487 -0.88%
2020-12-23 0 2.280 2.260 2.300 2.240 2.300 596,000 1,354,910 2.2733 1.649 1.634 1.663 1.620 1.663 824,122 1.6441 1.33%
2020-12-22 0 2.250 2.230 2.250 2.240 2.280 680,000 1,531,420 2.2521 1.627 1.613 1.627 1.620 1.649 940,273 1.6287 -1.32%
2020-12-21 0 2.280 2.260 2.280 2.260 2.330 178,000 405,520 2.2782 1.649 1.634 1.649 1.634 1.685 246,130 1.6476 0.00%
2020-12-18 0 2.280 2.260 2.280 2.250 2.290 418,000 946,640 2.2647 1.649 1.634 1.649 1.627 1.656 577,991 1.6378 -0.44%
2020-12-17 0 2.290 2.270 2.300 2.270 2.300 270,000 619,160 2.2932 1.656 1.642 1.663 1.642 1.663 373,344 1.6584 0.00%
2020-12-16 0 2.290 2.280 2.290 2.260 2.300 220,000 503,280 2.2876 1.656 1.649 1.656 1.634 1.663 304,206 1.6544 -0.43%
2020-12-15 0 2.300 2.270 2.300 2.250 2.300 300,000 682,880 2.2763 1.663 1.642 1.663 1.627 1.663 414,826 1.6462 -1.29%
2020-12-14 0 2.330 2.320 2.330 2.260 2.340 862,000 1,989,200 2.3077 1.685 1.678 1.685 1.634 1.692 1,191,934 1.6689 2.19%
2020-12-11 0 2.280 2.260 2.280 2.160 2.290 1,094,000 2,435,470 2.2262 1.649 1.634 1.649 1.562 1.656 1,512,733 1.6100 3.64%
2020-12-10 0 2.200 2.160 2.200 2.120 2.200 340,000 728,440 2.1425 1.591 1.562 1.591 1.533 1.591 470,136 1.5494 0.92%
2020-12-09 0 2.180 2.150 2.190 2.120 2.180 126,001 271,522 2.1549 1.577 1.555 1.584 1.533 1.577 174,228 1.5584 1.87%
2020-12-08 0 2.140 2.130 2.150 2.100 2.170 760,000 1,621,870 2.1340 1.548 1.540 1.555 1.519 1.569 1,050,893 1.5433 0.00%
2020-12-07 0 2.140 2.130 2.150 2.100 2.170 684,000 1,458,100 2.1317 1.548 1.540 1.555 1.519 1.569 945,804 1.5417 -1.83%
2020-12-04 0 2.180 2.180 2.200 2.170 2.200 548,000 1,196,220 2.1829 1.577 1.577 1.591 1.569 1.591 757,749 1.5786 -0.46%
2020-12-03 0 2.190 2.180 2.210 2.150 2.290 2,342,000 5,165,149 2.2054 1.584 1.577 1.598 1.555 1.656 3,238,411 1.5950 0.92%
2020-12-02 0 2.170 2.170 2.180 2.130 2.190 1,100,000 2,373,750 2.1580 1.569 1.569 1.577 1.540 1.584 1,521,030 1.5606 -0.91%
2020-12-01 0 2.190 2.190 2.200 2.150 2.210 2,836,000 6,235,340 2.1986 1.584 1.584 1.591 1.555 1.598 3,921,491 1.5900 -0.45%
2020-11-30 0 2.200 2.170 2.200 2.130 2.200 2,346,000 5,063,470 2.1583 1.591 1.569 1.591 1.540 1.591 3,243,942 1.5609 2.33%
2020-11-27 0 2.150 2.130 2.150 2.010 2.200 4,818,000 10,289,040 2.1355 1.555 1.540 1.555 1.454 1.591 6,662,110 1.5444 7.50%
2020-11-26 0 2.000 1.990 2.000 1.980 2.010 2,074,000 4,132,850 1.9927 1.446 1.439 1.446 1.432 1.454 2,867,832 1.4411 1.01%
2020-11-25 0 1.980 1.970 1.980 1.970 2.030 540,000 1,074,980 1.9907 1.432 1.425 1.432 1.425 1.468 746,687 1.4397 0.00%
2020-11-24 0 1.980 1.970 1.980 1.980 2.040 1,182,385 2,369,481 2.0040 1.432 1.425 1.432 1.432 1.475 1,634,948 1.4493 -2.46%
2020-11-23 0 2.030 2.030 2.040 2.000 2.070 1,268,000 2,584,910 2.0386 1.468 1.468 1.475 1.446 1.497 1,753,332 1.4743 2.01%
2020-11-20 0 1.990 1.970 1.990 1.960 2.000 436,000 860,040 1.9726 1.439 1.425 1.439 1.417 1.446 602,881 1.4266 0.00%
2020-11-19 0 1.990 1.970 1.990 1.960 2.040 738,000 1,465,560 1.9859 1.439 1.425 1.439 1.417 1.475 1,020,473 1.4362 -2.93%
2020-11-18 0 2.050 2.030 2.050 1.990 2.050 412,000 832,740 2.0212 1.483 1.468 1.483 1.439 1.483 569,695 1.4617 1.99%
2020-11-17 0 2.010 2.010 2.030 2.000 2.030 312,000 627,980 2.0128 1.454 1.454 1.468 1.446 1.468 431,419 1.4556 1.01%
2020-11-16 0 1.990 1.990 2.040 1.970 2.060 1,180,000 2,377,710 2.0150 1.439 1.439 1.475 1.425 1.490 1,631,650 1.4572 -1.00%
2020-11-13 0 2.010 2.000 2.010 1.940 2.030 1,426,000 2,818,360 1.9764 1.454 1.446 1.454 1.403 1.468 1,971,808 1.4293 0.50%
2020-11-12 0 2.000 2.000 2.030 2.000 2.120 870,000 1,775,080 2.0403 1.446 1.446 1.468 1.446 1.533 1,202,996 1.4755 -3.38%
2020-11-11 0 2.070 2.050 2.070 1.950 2.130 1,976,000 4,096,380 2.0731 1.497 1.483 1.497 1.410 1.540 2,732,323 1.4992 5.61%
2020-11-10 0 1.960 1.960 1.990 1.950 2.010 914,000 1,813,450 1.9841 1.417 1.417 1.439 1.410 1.454 1,263,837 1.4349 -1.01%
2020-11-09 0 1.980 1.960 1.980 1.930 1.990 458,000 902,720 1.9710 1.432 1.417 1.432 1.396 1.439 633,301 1.4254 3.13%
2020-11-06 0 1.920 1.920 1.950 1.920 1.990 682,000 1,327,580 1.9466 1.389 1.389 1.410 1.389 1.439 943,038 1.4078 -2.54%
2020-11-05 0 1.970 1.950 1.970 1.950 1.980 952,000 1,870,180 1.9645 1.425 1.410 1.425 1.410 1.432 1,316,382 1.4207 2.07%
2020-11-04 0 1.930 1.930 1.950 1.850 1.940 1,360,000 2,609,275 1.9186 1.396 1.396 1.410 1.338 1.403 1,880,546 1.3875 0.00%
2020-11-03 0 1.930 1.890 1.930 1.890 1.970 1,536,000 2,976,650 1.9379 1.396 1.367 1.396 1.367 1.425 2,123,911 1.4015 0.52%
2020-11-02 0 1.920 1.900 1.920 1.820 1.930 436,000 822,800 1.8872 1.389 1.374 1.389 1.316 1.396 602,881 1.3648 6.67%
2020-10-30 0 1.800 1.800 1.840 1.750 1.880 4,312,000 7,753,040 1.7980 1.302 1.302 1.331 1.266 1.360 5,962,437 1.3003 -1.10%
2020-10-29 0 1.820 1.820 1.830 1.800 1.890 2,352,000 4,307,590 1.8315 1.316 1.316 1.323 1.302 1.367 3,252,238 1.3245 -4.21%
2020-10-28 0 1.900 1.900 1.930 1.890 2.000 984,000 1,897,690 1.9285 1.374 1.374 1.396 1.367 1.446 1,360,630 1.3947 -5.00%
2020-10-27 0 2.000 1.980 2.010 1.960 2.010 572,000 1,137,180 1.9881 1.446 1.432 1.454 1.417 1.454 790,935 1.4378 0.50%
2020-10-23 0 1.990 1.980 1.990 1.980 2.040 812,000 1,617,100 1.9915 1.439 1.432 1.439 1.432 1.475 1,122,796 1.4402 -0.50%
2020-10-22 0 2.000 1.990 2.000 2.000 2.080 3,871,208 7,773,308 2.0080 1.446 1.439 1.446 1.446 1.504 5,352,930 1.4522 -2.44%
2020-10-21 0 2.050 2.030 2.050 2.000 2.070 1,302,000 2,663,500 2.0457 1.483 1.468 1.483 1.446 1.497 1,800,346 1.4794 3.54%
2020-10-20 0 1.980 1.970 1.980 1.970 2.010 880,000 1,755,170 1.9945 1.432 1.425 1.432 1.425 1.454 1,216,824 1.4424 -0.50%
2020-10-19 0 1.990 1.980 1.990 1.970 2.020 1,570,000 3,127,356 1.9919 1.439 1.432 1.439 1.425 1.461 2,170,924 1.4406 -1.00%
2020-10-16 0 2.010 1.990 2.020 1.970 2.020 726,000 1,441,600 1.9857 1.454 1.439 1.461 1.425 1.461 1,003,880 1.4360 0.00%
2020-10-15 0 2.010 2.000 2.010 1.960 2.030 2,170,000 4,293,060 1.9784 1.454 1.446 1.454 1.417 1.468 3,000,577 1.4307 -0.99%
2020-10-14 0 2.030 2.000 2.030 2.000 2.090 716,000 1,450,360 2.0256 1.468 1.446 1.468 1.446 1.511 990,052 1.4649 -1.93%
2020-10-12 0 2.070 2.030 2.070 2.020 2.090 1,078,530 2,201,761 2.0414 1.497 1.468 1.497 1.461 1.511 1,491,342 1.4764 -0.48%
2020-10-09 0 2.080 2.040 2.080 2.040 2.090 1,166,000 2,434,240 2.0877 1.504 1.475 1.504 1.475 1.511 1,612,292 1.5098 0.48%
2020-10-08 0 2.070 2.060 2.080 2.040 2.080 88,000 181,280 2.0600 1.497 1.490 1.504 1.475 1.504 121,682 1.4898 1.47%
2020-10-07 0 2.040 2.040 2.060 2.030 2.110 600,000 1,234,720 2.0579 1.475 1.475 1.490 1.468 1.526 829,653 1.4882 -2.39%
2020-10-06 0 2.090 2.060 2.090 2.060 2.100 1,516,000 3,167,740 2.0895 1.511 1.490 1.511 1.490 1.519 2,096,256 1.5111 1.46%
2020-10-05 0 2.060 2.060 2.090 2.060 2.130 792,000 1,681,854 2.1236 1.490 1.490 1.511 1.490 1.540 1,095,141 1.5357 -5.07%
2020-09-30 0 2.170 2.130 2.180 2.050 2.170 554,000 1,169,820 2.1116 1.569 1.540 1.577 1.483 1.569 766,046 1.5271 4.33%
2020-09-29 0 2.080 2.050 2.080 2.030 2.090 102,000 210,260 2.0614 1.504 1.483 1.504 1.468 1.511 141,041 1.4908 0.97%
2020-09-28 0 2.060 2.020 2.060 2.000 2.080 744,000 1,512,080 2.0324 1.490 1.461 1.490 1.446 1.504 1,028,769 1.4698 0.49%
2020-09-25 0 2.050 2.020 2.050 2.000 2.140 2,096,000 4,284,000 2.0439 1.483 1.461 1.483 1.446 1.548 2,898,253 1.4781 -4.21%
2020-09-24 0 2.140 2.100 2.150 2.080 2.200 1,932,000 4,095,140 2.1196 1.548 1.519 1.555 1.504 1.591 2,671,481 1.5329 -2.73%
2020-09-23 0 2.200 2.190 2.200 2.180 2.240 350,000 773,320 2.2095 1.591 1.584 1.591 1.577 1.620 483,964 1.5979 -0.45%
2020-09-22 0 2.210 2.170 2.210 2.160 2.210 546,000 1,195,380 2.1893 1.598 1.569 1.598 1.562 1.598 754,984 1.5833 -0.45%
2020-09-21 0 2.220 2.170 2.220 2.170 2.230 529,500 1,164,950 2.2001 1.605 1.569 1.605 1.569 1.613 732,168 1.5911 0.91%
2020-09-18 0 2.200 2.190 2.200 2.170 2.240 1,190,000 2,617,480 2.1996 1.591 1.584 1.591 1.569 1.620 1,645,478 1.5907 0.46%
2020-09-17 0 2.190 2.190 2.220 2.160 2.220 638,000 1,397,300 2.1901 1.584 1.584 1.605 1.562 1.605 882,197 1.5839 0.46%
2020-09-16 0 2.180 2.170 2.200 2.160 2.240 809,000 1,765,950 2.1829 1.577 1.569 1.591 1.562 1.620 1,118,648 1.5786 -2.24%
2020-09-15 0 2.230 2.210 2.230 2.180 2.240 564,000 1,238,840 2.1965 1.613 1.598 1.613 1.577 1.620 779,873 1.5885 1.36%
2020-09-14 0 2.200 2.190 2.200 2.180 2.280 584,000 1,295,760 2.2188 1.591 1.584 1.591 1.577 1.649 807,529 1.6046 -1.35%
2020-09-11 0 2.230 2.200 2.230 2.180 2.240 384,000 843,340 2.1962 1.613 1.591 1.613 1.577 1.620 530,978 1.5883 0.90%
2020-09-10 0 2.210 2.210 2.220 2.200 2.250 276,000 612,840 2.2204 1.598 1.598 1.605 1.591 1.627 381,640 1.6058 -2.64%
2020-09-09 0 2.270 2.240 2.270 2.220 2.270 18,115 40,501 2.2358 1.642 1.620 1.642 1.605 1.642 25,049 1.6169 -0.44%
2020-09-08 0 2.280 2.240 2.280 2.220 2.320 325,500 736,385 2.2623 1.649 1.620 1.649 1.605 1.678 450,087 1.6361 0.88%
2020-09-07 0 2.260 2.230 2.260 2.220 2.330 216,000 488,300 2.2606 1.634 1.613 1.634 1.605 1.685 298,675 1.6349 -0.88%
2020-09-04 0 2.280 2.270 2.280 2.230 2.340 870,000 2,001,760 2.3009 1.649 1.642 1.649 1.613 1.692 1,202,996 1.6640 -3.80%
2020-09-03 0 2.370 2.340 2.370 2.320 2.380 387,914 910,742 2.3478 1.714 1.692 1.714 1.678 1.721 536,390 1.6979 0.85%
2020-09-02 0 2.350 2.330 2.350 2.310 2.360 1,030,000 2,405,500 2.3354 1.700 1.685 1.700 1.671 1.707 1,424,237 1.6890 0.86%
2020-09-01 0 2.330 2.320 2.330 2.220 2.330 1,138,000 2,617,240 2.2999 1.685 1.678 1.685 1.605 1.685 1,573,574 1.6632 1.75%
2020-08-31 0 2.290 2.280 2.310 2.180 2.320 2,290,000 5,154,700 2.2510 1.656 1.649 1.671 1.577 1.678 3,166,507 1.6279 -1.29%
2020-08-28 0 2.320 2.300 2.320 2.280 2.320 294,000 674,540 2.2944 1.678 1.663 1.678 1.649 1.678 406,530 1.6593 3.11%
2020-08-27 0 2.250 2.250 2.270 2.240 2.330 896,000 2,048,440 2.2862 1.627 1.627 1.642 1.620 1.685 1,238,948 1.6534 -2.60%
2020-08-26 0 2.310 2.310 2.320 2.310 2.360 464,000 1,078,980 2.3254 1.671 1.671 1.678 1.671 1.707 641,598 1.6817 -1.28%
2020-08-25 0 2.340 2.340 2.350 2.330 2.350 496,000 1,160,060 2.3388 1.692 1.692 1.700 1.685 1.700 685,846 1.6914 -0.85%
2020-08-24 0 2.360 2.350 2.360 2.340 2.360 216,000 508,260 2.3531 1.707 1.700 1.707 1.692 1.707 298,675 1.7017 0.43%
2020-08-21 0 2.350 2.340 2.350 2.330 2.350 400,000 935,140 2.3379 1.700 1.692 1.700 1.685 1.700 553,102 1.6907 0.00%
2020-08-20 0 2.350 2.340 2.350 2.330 2.370 590,000 1,384,620 2.3468 1.700 1.692 1.700 1.685 1.714 815,825 1.6972 -1.67%
2020-08-19 0 2.390 2.380 2.390 2.350 2.400 246,000 587,140 2.3867 1.728 1.721 1.728 1.700 1.736 340,158 1.7261 -1.24%
2020-08-18 0 2.420 2.360 2.420 2.350 2.420 600,000 1,430,120 2.3835 1.750 1.707 1.750 1.700 1.750 829,653 1.7238 2.54%
2020-08-17 0 2.360 2.360 2.390 2.340 2.380 440,000 1,041,880 2.3679 1.707 1.707 1.728 1.692 1.721 608,412 1.7125 0.00%
2020-08-14 0 2.360 2.360 2.380 2.330 2.380 276,000 649,120 2.3519 1.707 1.707 1.721 1.685 1.721 381,640 1.7009 0.85%
2020-08-13 0 2.340 2.340 2.360 2.320 2.370 534,000 1,251,320 2.3433 1.692 1.692 1.707 1.678 1.714 738,391 1.6947 -1.68%
2020-08-12 0 2.380 2.370 2.380 2.330 2.390 370,000 873,340 2.3604 1.721 1.714 1.721 1.685 1.728 511,619 1.7070 1.28%
2020-08-11 0 2.350 2.350 2.370 2.340 2.380 178,000 420,560 2.3627 1.700 1.700 1.714 1.692 1.721 246,130 1.7087 0.43%
2020-08-10 0 2.340 2.340 2.360 2.320 2.380 280,000 656,640 2.3451 1.692 1.692 1.707 1.678 1.721 387,171 1.6960 0.00%
2020-08-07 0 2.340 2.340 2.370 2.340 2.390 542,000 1,279,720 2.3611 1.692 1.692 1.714 1.692 1.728 749,453 1.7075 -2.09%
2020-08-06 0 2.390 2.380 2.390 2.340 2.390 434,000 1,028,720 2.3703 1.728 1.721 1.728 1.692 1.728 600,115 1.7142 0.42%
2020-08-05 0 2.380 2.380 2.400 2.350 2.410 672,000 1,600,640 2.3819 1.721 1.721 1.736 1.700 1.743 929,211 1.7226 0.00%
2020-08-04 0 2.380 2.380 2.400 2.360 2.420 734,000 1,751,420 2.3861 1.721 1.721 1.736 1.707 1.750 1,014,942 1.7256 -0.42%
2020-08-03 0 2.390 2.380 2.390 2.330 2.400 738,000 1,753,200 2.3756 1.728 1.721 1.728 1.685 1.736 1,020,473 1.7180 1.70%
2020-07-31 0 2.350 2.320 2.350 2.310 2.360 362,000 842,100 2.3262 1.700 1.678 1.700 1.671 1.707 500,557 1.6823 1.73%
2020-07-30 0 2.310 2.310 2.340 2.300 2.400 852,000 1,984,740 2.3295 1.671 1.671 1.692 1.663 1.736 1,178,107 1.6847 -2.94%
2020-07-29 0 2.380 2.380 2.390 2.320 2.380 283,000 664,940 2.3496 1.721 1.721 1.728 1.678 1.721 391,319 1.6992 1.71%
2020-07-28 0 2.340 2.330 2.380 2.330 2.360 212,000 497,540 2.3469 1.692 1.685 1.721 1.685 1.707 293,144 1.6973 0.00%
2020-07-27 0 2.340 2.310 2.340 2.310 2.400 587,121 1,369,531 2.3326 1.692 1.671 1.692 1.671 1.736 811,844 1.6869 0.00%
2020-07-24 0 2.340 2.340 2.380 2.340 2.430 1,584,000 3,761,000 2.3744 1.692 1.692 1.721 1.692 1.757 2,190,283 1.7171 -3.70%
2020-07-23 0 2.430 2.430 2.460 2.400 2.460 671,151 1,631,151 2.4304 1.757 1.757 1.779 1.736 1.779 928,037 1.7576 0.00%
2020-07-22 0 2.430 2.420 2.430 2.410 2.500 858,000 2,103,920 2.4521 1.757 1.750 1.757 1.743 1.808 1,186,403 1.7734 -1.22%
2020-07-21 0 2.460 2.450 2.460 2.430 2.530 1,782,000 4,399,540 2.4689 1.779 1.772 1.779 1.757 1.830 2,464,068 1.7855 -1.60%
2020-07-20 0 2.500 2.500 2.520 2.480 2.620 1,466,200 3,671,758 2.5043 1.808 1.808 1.822 1.794 1.895 2,027,394 1.8111 -1.57%
2020-07-17 0 2.540 2.540 2.570 2.510 2.580 418,000 1,064,720 2.5472 1.837 1.837 1.859 1.815 1.866 577,991 1.8421 0.00%
2020-07-16 0 2.540 2.520 2.540 2.520 2.620 1,104,000 2,807,920 2.5434 1.837 1.822 1.837 1.822 1.895 1,526,561 1.8394 -3.05%
2020-07-15 0 2.620 2.600 2.620 2.520 2.640 3,390,000 8,795,760 2.5946 1.895 1.880 1.895 1.822 1.909 4,687,537 1.8764 4.80%
2020-07-14 0 2.500 2.490 2.500 2.460 2.530 1,172,000 2,914,192 2.4865 1.808 1.801 1.808 1.779 1.830 1,620,588 1.7982 1.63%
2020-07-13 0 2.460 2.460 2.470 2.400 2.500 2,981,000 7,374,570 2.4739 1.779 1.779 1.786 1.736 1.808 4,121,991 1.7891 2.07%
2020-07-10 0 2.410 2.410 2.420 2.410 2.480 2,472,000 6,008,600 2.4307 1.743 1.743 1.750 1.743 1.794 3,418,169 1.7578 -2.03%
2020-07-09 0 2.460 2.450 2.460 2.440 2.480 1,998,000 4,911,070 2.4580 1.779 1.772 1.779 1.765 1.794 2,762,743 1.7776 0.00%
2020-07-08 0 2.460 2.450 2.460 2.450 2.520 1,818,000 4,492,830 2.4713 1.779 1.772 1.779 1.772 1.822 2,513,847 1.7872 -1.20%
2020-07-07 0 2.490 2.470 2.490 2.470 2.650 3,531,427 8,997,627 2.5479 1.801 1.786 1.801 1.786 1.916 4,883,096 1.8426 -4.23%
2020-07-06 0 2.600 2.580 2.640 2.480 2.640 2,220,000 5,715,040 2.5743 1.880 1.866 1.909 1.794 1.909 3,069,715 1.8617 5.26%
2020-07-03 0 2.470 2.450 2.470 2.440 2.510 1,448,000 3,579,120 2.4718 1.786 1.772 1.786 1.765 1.815 2,002,228 1.7876 -0.40%
2020-07-02 0 2.480 2.460 2.480 2.450 2.480 1,520,302 3,748,562 2.4657 1.794 1.779 1.794 1.772 1.794 2,102,204 1.7832 0.00%
2020-06-30 0 2.480 2.460 2.490 2.460 2.490 414,000 1,020,980 2.4661 1.794 1.779 1.801 1.779 1.801 572,460 1.7835 0.81%
2020-06-29 0 2.460 2.450 2.460 2.430 2.540 1,064,000 2,626,060 2.4681 1.779 1.772 1.779 1.757 1.837 1,471,251 1.7849 -3.15%
2020-06-26 0 2.540 2.510 2.540 2.510 2.560 319,974 810,396 2.5327 1.837 1.815 1.837 1.815 1.851 442,445 1.8316 0.00%
2020-06-24 0 2.540 2.530 2.570 2.510 2.580 848,000 2,154,120 2.5402 1.837 1.830 1.859 1.815 1.866 1,172,576 1.8371 0.40%
2020-06-23 0 2.530 2.510 2.530 2.430 2.550 2,320,000 5,756,690 2.4813 1.830 1.815 1.830 1.757 1.844 3,207,990 1.7945 0.00%
2020-06-22 0 2.530 2.510 2.530 2.510 2.610 868,000 2,200,820 2.5355 1.830 1.815 1.830 1.815 1.888 1,200,231 1.8337 -1.17%
2020-06-19 0 2.760 2.750 2.760 2.700 2.810 4,246,000 11,698,110 2.7551 1.851 1.845 1.851 1.811 1.885 6,329,860 1.8481 2.60%
2020-06-18 0 2.690 2.690 2.700 2.680 2.740 2,094,000 5,668,060 2.7068 1.804 1.804 1.811 1.798 1.838 3,121,697 1.8157 -1.82%
2020-06-17 0 2.740 2.710 2.740 2.710 2.780 940,396 2,572,637 2.7357 1.838 1.818 1.838 1.818 1.865 1,401,925 1.8351 1.86%
2020-06-16 0 2.690 2.690 2.720 2.680 2.740 1,506,000 4,079,360 2.7087 1.804 1.804 1.825 1.798 1.838 2,245,118 1.8170 -0.37%
2020-06-15 0 2.700 2.680 2.700 2.660 2.750 1,961,974 5,280,031 2.6912 1.811 1.798 1.811 1.784 1.845 2,924,875 1.8052 1.89%
2020-06-12 0 2.650 2.640 2.650 2.620 2.700 1,392,000 3,699,760 2.6579 1.778 1.771 1.778 1.757 1.811 2,075,169 1.7829 -1.49%
2020-06-11 0 2.690 2.690 2.700 2.670 2.800 1,222,000 3,319,720 2.7166 1.804 1.804 1.811 1.791 1.878 1,821,736 1.8223 -2.54%
2020-06-10 0 2.760 2.740 2.760 2.740 2.860 957,881 2,663,765 2.7809 1.851 1.838 1.851 1.838 1.918 1,427,992 1.8654 -1.78%
2020-06-09 0 2.810 2.810 2.840 2.800 2.970 3,810,000 10,851,450 2.8481 1.885 1.885 1.905 1.878 1.992 5,679,879 1.9105 -4.75%
2020-06-08 0 2.950 2.940 2.950 2.900 3.050 2,542,000 7,541,400 2.9667 1.979 1.972 1.979 1.945 2.046 3,789,568 1.9900 2.79%
2020-06-05 0 2.870 2.840 2.870 2.530 2.880 5,982,000 16,241,320 2.7150 1.925 1.905 1.925 1.697 1.932 8,917,858 1.8212 8.30%
2020-06-04 0 2.650 2.650 2.660 2.520 2.730 6,454,000 16,776,720 2.5994 1.778 1.778 1.784 1.690 1.831 9,621,507 1.7437 1.53%
2020-06-03 0 2.610 2.610 2.630 2.610 2.650 2,376,000 6,240,700 2.6266 1.751 1.751 1.764 1.751 1.778 3,542,098 1.7619 1.56%
2020-06-02 0 2.570 2.570 2.590 2.550 2.600 2,774,000 7,139,620 2.5738 1.724 1.724 1.737 1.711 1.744 4,135,429 1.7265 1.18%
2020-06-01 0 2.540 2.540 2.550 2.520 2.580 3,024,540 7,694,830 2.5441 1.704 1.704 1.711 1.690 1.731 4,508,930 1.7066 1.60%
2020-05-29 0 2.500 2.500 2.530 2.500 2.590 2,762,000 7,007,240 2.5370 1.677 1.677 1.697 1.677 1.737 4,117,540 1.7018 -4.58%
2020-05-28 0 2.620 2.600 2.620 2.590 2.650 850,000 2,214,740 2.6056 1.757 1.744 1.757 1.737 1.778 1,267,165 1.7478 -0.38%
2020-05-27 0 2.630 2.620 2.640 2.590 2.660 1,534,000 4,031,680 2.6282 1.764 1.757 1.771 1.737 1.784 2,286,860 1.7630 0.77%
2020-05-26 0 2.610 2.600 2.640 2.590 2.640 1,869,000 4,894,780 2.6189 1.751 1.744 1.771 1.737 1.771 2,786,272 1.7567 1.56%
2020-05-25 0 2.570 2.570 2.590 2.520 2.590 400,000 1,024,820 2.5621 1.724 1.724 1.737 1.690 1.737 596,313 1.7186 0.78%
2020-05-22 0 2.550 2.550 2.560 2.510 2.610 2,616,180 6,679,586 2.5532 1.711 1.711 1.717 1.684 1.751 3,900,154 1.7126 -3.77%
2020-05-21 0 2.650 2.650 2.660 2.610 2.680 754,000 2,002,820 2.6563 1.778 1.778 1.784 1.751 1.798 1,124,050 1.7818 1.92%
2020-05-20 0 2.600 2.600 2.610 2.580 2.610 1,480,000 3,845,960 2.5986 1.744 1.744 1.751 1.731 1.751 2,206,357 1.7431 0.00%
2020-05-19 0 2.600 2.600 2.620 2.600 2.630 358,000 935,400 2.6128 1.744 1.744 1.757 1.744 1.764 533,700 1.7527 1.17%
2020-05-18 0 2.570 2.570 2.580 2.560 2.580 408,000 1,048,120 2.5689 1.724 1.724 1.731 1.717 1.731 608,239 1.7232 -1.15%
2020-05-15 0 2.600 2.580 2.600 2.560 2.610 832,000 2,155,500 2.5907 1.744 1.731 1.744 1.717 1.751 1,240,331 1.7378 -0.38%
2020-05-14 0 2.610 2.600 2.610 2.590 2.620 768,000 2,002,520 2.6074 1.751 1.744 1.751 1.737 1.757 1,144,921 1.7490 -1.51%
2020-05-13 0 2.650 2.630 2.650 2.600 2.660 632,000 1,663,780 2.6326 1.778 1.764 1.778 1.744 1.784 942,174 1.7659 -0.38%
2020-05-12 0 2.660 2.660 2.670 2.650 2.720 872,000 2,330,640 2.6728 1.784 1.784 1.791 1.778 1.825 1,299,962 1.7929 -0.75%
2020-05-11 0 2.680 2.660 2.680 2.630 2.720 837,795 2,240,978 2.6749 1.798 1.784 1.798 1.764 1.825 1,248,970 1.7943 0.37%
2020-05-08 0 2.670 2.670 2.680 2.650 2.680 1,298,000 3,447,120 2.6557 1.791 1.791 1.798 1.778 1.798 1,935,035 1.7814 -1.48%
2020-05-07 0 2.710 2.700 2.710 2.680 2.750 726,000 1,985,780 2.7352 1.818 1.811 1.818 1.798 1.845 1,082,308 1.8348 1.12%
2020-05-06 0 2.680 2.680 2.730 2.600 2.730 1,242,000 3,315,820 2.6697 1.798 1.798 1.831 1.744 1.831 1,851,551 1.7908 3.47%
2020-05-05 0 2.590 2.590 2.620 2.540 2.610 340,000 875,120 2.5739 1.737 1.737 1.757 1.704 1.751 506,866 1.7265 1.17%
2020-05-04 0 2.560 2.530 2.560 2.540 2.660 856,000 2,224,900 2.5992 1.717 1.697 1.717 1.704 1.784 1,276,109 1.7435 -3.40%
2020-04-29 0 2.650 2.650 2.670 2.580 2.670 3,066,765 8,092,389 2.6387 1.778 1.778 1.791 1.731 1.791 4,571,878 1.7700 3.11%
2020-04-28 0 2.570 2.570 2.580 2.560 2.580 488,000 1,257,680 2.5772 1.724 1.724 1.731 1.717 1.731 727,502 1.7288 0.00%
2020-04-27 0 2.570 2.570 2.580 2.570 2.590 736,000 1,895,320 2.5752 1.724 1.724 1.731 1.724 1.737 1,097,216 1.7274 0.00%
2020-04-24 0 2.570 2.570 2.580 2.570 2.630 554,000 1,432,740 2.5862 1.724 1.724 1.731 1.724 1.764 825,893 1.7348 -2.65%
2020-04-23 0 2.640 2.630 2.640 2.580 2.650 390,000 1,021,020 2.6180 1.771 1.764 1.771 1.731 1.778 581,405 1.7561 1.54%
2020-04-22 0 2.600 2.600 2.620 2.560 2.610 146,000 377,100 2.5829 1.744 1.744 1.757 1.717 1.751 217,654 1.7326 0.39%
2020-04-21 0 2.590 2.590 2.610 2.560 2.610 516,000 1,336,400 2.5899 1.737 1.737 1.751 1.717 1.751 769,244 1.7373 -1.15%
2020-04-20 0 2.620 2.600 2.620 2.570 2.620 930,000 2,409,440 2.5908 1.757 1.744 1.757 1.724 1.757 1,386,427 1.7379 1.95%
2020-04-17 0 2.570 2.550 2.590 2.560 2.610 430,000 1,111,740 2.5854 1.724 1.711 1.737 1.717 1.751 641,036 1.7343 0.39%
2020-04-16 0 2.560 2.560 2.590 2.550 2.600 736,000 1,901,900 2.5841 1.717 1.717 1.737 1.711 1.744 1,097,216 1.7334 -1.54%
2020-04-15 0 2.600 2.600 2.620 2.570 2.650 1,086,000 2,829,600 2.6055 1.744 1.744 1.757 1.724 1.778 1,618,989 1.7478 1.17%
2020-04-14 0 2.570 2.560 2.590 2.560 2.600 624,000 1,608,480 2.5777 1.724 1.717 1.737 1.717 1.744 930,248 1.7291 -0.77%
2020-04-09 0 2.590 2.590 2.610 2.540 2.620 736,000 1,908,140 2.5926 1.737 1.737 1.751 1.704 1.757 1,097,216 1.7391 1.97%
2020-04-08 0 2.540 2.540 2.590 2.520 2.570 960,000 2,446,020 2.5479 1.704 1.704 1.737 1.690 1.724 1,431,151 1.7091 -2.31%
2020-04-07 0 2.600 2.560 2.600 2.490 2.600 910,000 2,304,420 2.5323 1.744 1.717 1.744 1.670 1.744 1,356,612 1.6987 4.84%
2020-04-06 0 2.480 2.480 2.500 2.450 2.520 794,000 1,964,240 2.4739 1.664 1.664 1.677 1.643 1.690 1,183,681 1.6594 -1.20%
2020-04-03 0 2.510 2.510 2.540 2.480 2.520 182,000 455,600 2.5033 1.684 1.684 1.704 1.664 1.690 271,322 1.6792 0.00%
2020-04-02 0 2.510 2.510 2.590 2.460 2.580 674,000 1,693,300 2.5123 1.684 1.684 1.737 1.650 1.731 1,004,787 1.6852 -1.95%
2020-04-01 0 2.560 2.560 2.630 2.550 2.650 631,000 1,640,800 2.6003 1.717 1.717 1.764 1.711 1.778 940,683 1.7443 -3.76%
2020-03-31 0 2.660 2.660 2.670 2.640 2.730 756,555 2,025,988 2.6779 1.784 1.784 1.791 1.771 1.831 1,127,859 1.7963 -1.12%
2020-03-30 0 2.690 2.690 2.730 2.660 2.710 196,000 525,860 2.6830 1.804 1.804 1.831 1.784 1.818 292,193 1.7997 -1.47%
2020-03-27 0 2.730 2.690 2.730 2.620 2.740 682,000 1,832,990 2.6877 1.831 1.804 1.831 1.757 1.838 1,016,713 1.8029 3.02%
2020-03-26 0 2.650 2.620 2.650 2.600 2.700 380,000 1,000,980 2.6342 1.778 1.757 1.778 1.744 1.811 566,497 1.7670 -1.85%
2020-03-25 0 2.700 2.660 2.700 2.590 2.720 520,000 1,380,040 2.6539 1.811 1.784 1.811 1.737 1.825 775,207 1.7802 5.47%
2020-03-24 0 2.560 2.560 2.580 2.510 2.640 541,570 1,382,013 2.5519 1.717 1.717 1.731 1.684 1.771 807,363 1.7118 1.19%
2020-03-23 0 2.530 2.530 2.620 2.520 2.590 554,000 1,412,840 2.5503 1.697 1.697 1.757 1.690 1.737 825,893 1.7107 -5.95%
2020-03-20 0 2.690 2.640 2.690 2.530 2.700 460,000 1,199,940 2.6086 1.804 1.771 1.804 1.697 1.811 685,760 1.7498 4.26%
2020-03-19 0 2.580 2.570 2.580 2.510 2.620 628,000 1,602,440 2.5517 1.731 1.724 1.731 1.684 1.757 936,211 1.7116 -1.90%
2020-03-18 0 2.630 2.590 2.630 2.580 2.760 384,000 1,024,800 2.6688 1.764 1.737 1.764 1.731 1.851 572,460 1.7902 -1.13%
2020-03-17 0 2.660 2.660 2.700 2.600 2.700 494,000 1,308,320 2.6484 1.784 1.784 1.811 1.744 1.811 736,446 1.7765 -1.85%
2020-03-16 0 2.710 2.710 2.760 2.700 2.860 346,000 959,320 2.7726 1.818 1.818 1.851 1.811 1.918 515,811 1.8598 -6.55%
2020-03-13 0 2.900 2.860 2.900 2.710 2.900 1,085,000 3,016,860 2.7805 1.945 1.918 1.945 1.818 1.945 1,617,498 1.8651 -0.68%
2020-03-12 0 2.920 2.910 2.930 2.900 3.050 691,956 2,026,474 2.9286 1.959 1.952 1.965 1.945 2.046 1,031,556 1.9645 -4.58%
2020-03-11 0 3.060 3.040 3.060 2.980 3.100 824,000 2,519,460 3.0576 2.053 2.039 2.053 1.999 2.079 1,228,404 2.0510 1.32%
2020-03-10 0 3.020 3.000 3.030 2.900 3.070 744,000 2,230,380 2.9978 2.026 2.012 2.032 1.945 2.059 1,109,142 2.0109 2.37%
2020-03-09 0 2.950 2.950 2.980 2.930 3.100 949,800 2,853,520 3.0043 1.979 1.979 1.999 1.965 2.079 1,415,945 2.0153 -4.84%
2020-03-06 0 3.100 3.100 3.120 3.050 3.120 1,049,420 3,237,632 3.0852 2.079 2.079 2.093 2.046 2.093 1,564,456 2.0695 -1.27%
2020-03-05 0 3.140 3.130 3.140 3.110 3.150 672,475 2,102,538 3.1266 2.106 2.100 2.106 2.086 2.113 1,002,514 2.0973 0.00%
2020-03-04 0 3.140 3.120 3.140 3.100 3.160 540,000 1,686,450 3.1231 2.106 2.093 2.106 2.079 2.120 805,022 2.0949 0.00%
2020-03-03 0 3.140 3.130 3.160 3.120 3.280 908,000 2,871,300 3.1622 2.106 2.100 2.120 2.093 2.200 1,353,630 2.1212 -0.63%
2020-03-02 0 3.160 3.160 3.180 3.130 3.220 615,895 1,948,053 3.1630 2.120 2.120 2.133 2.100 2.160 918,165 2.1217 0.32%
2020-02-28 0 3.150 3.140 3.150 3.090 3.170 802,000 2,503,280 3.1213 2.113 2.106 2.113 2.073 2.126 1,195,607 2.0937 -2.48%
2020-02-27 0 3.230 3.220 3.230 3.200 3.250 424,000 1,363,280 3.2153 2.167 2.160 2.167 2.147 2.180 632,092 2.1568 0.62%
2020-02-26 0 3.210 3.200 3.210 3.190 3.310 1,366,019 4,383,359 3.2089 2.153 2.147 2.153 2.140 2.220 2,036,437 2.1525 -1.53%
2020-02-25 0 3.260 3.260 3.280 3.250 3.360 644,000 2,116,860 3.2870 2.187 2.187 2.200 2.180 2.254 960,064 2.2049 -1.21%
2020-02-24 0 3.300 3.290 3.300 3.270 3.360 1,850,000 6,119,680 3.3079 2.214 2.207 2.214 2.193 2.254 2,757,947 2.2189 -0.30%
2020-02-21 0 3.310 3.300 3.320 3.060 3.400 3,272,000 10,295,140 3.1464 2.220 2.214 2.227 2.053 2.281 4,877,839 2.1106 8.17%
2020-02-20 0 3.060 3.070 3.090 3.000 3.100 4,290,000 13,076,420 3.0481 2.053 2.059 2.073 2.012 2.079 6,395,455 2.0446 2.00%
2020-02-19 0 3.000 2.980 3.000 2.980 3.010 2,404,000 7,211,880 3.0000 2.012 1.999 2.012 1.999 2.019 3,583,840 2.0123 0.00%
2020-02-18 0 3.000 2.990 3.000 2.960 3.050 740,000 2,223,850 3.0052 2.012 2.006 2.012 1.986 2.046 1,103,179 2.0159 -1.64%
2020-02-17 0 3.050 3.040 3.080 3.040 3.080 514,000 1,568,470 3.0515 2.046 2.039 2.066 2.039 2.066 766,262 2.0469 1.33%
2020-02-14 0 3.010 3.010 3.030 3.000 3.100 1,566,000 4,773,690 3.0483 2.019 2.019 2.032 2.012 2.079 2,334,565 2.0448 -3.53%
2020-02-13 0 3.120 3.090 3.130 3.070 3.250 878,000 2,730,840 3.1103 2.093 2.073 2.100 2.059 2.180 1,308,907 2.0864 -0.95%
2020-02-12 0 3.150 3.150 3.170 3.150 3.230 425,155 1,348,265 3.1712 2.113 2.113 2.126 2.113 2.167 633,813 2.1272 -1.25%
2020-02-11 0 3.190 3.150 3.190 3.130 3.240 512,000 1,626,580 3.1769 2.140 2.113 2.140 2.100 2.173 763,280 2.1310 -1.85%
2020-02-10 0 3.250 3.200 3.250 3.170 3.260 830,000 2,664,740 3.2105 2.180 2.147 2.180 2.126 2.187 1,237,349 2.1536 -0.31%
2020-02-07 0 3.260 3.230 3.270 3.130 3.270 454,000 1,456,526 3.2082 2.187 2.167 2.193 2.100 2.193 676,815 2.1520 3.16%
2020-02-06 0 3.160 3.150 3.170 3.060 3.220 338,000 1,053,440 3.1167 2.120 2.113 2.126 2.053 2.160 503,884 2.0906 1.94%
2020-02-05 0 3.100 3.100 3.140 3.100 3.230 292,000 925,510 3.1696 2.079 2.079 2.106 2.079 2.167 435,308 2.1261 -1.27%
2020-02-04 0 3.140 3.120 3.140 3.120 3.280 278,000 875,300 3.1486 2.106 2.093 2.106 2.093 2.200 414,437 2.1120 1.29%
2020-02-03 0 3.100 3.070 3.100 3.030 3.140 769,074 2,376,647 3.0903 2.079 2.059 2.079 2.032 2.106 1,146,522 2.0729 0.32%
2020-01-31 0 3.090 3.090 3.100 3.030 3.200 920,000 2,864,420 3.1135 2.073 2.073 2.079 2.032 2.147 1,371,519 2.0885 -2.22%
2020-01-30 0 3.160 3.140 3.160 3.130 3.320 450,000 1,437,790 3.1951 2.120 2.106 2.120 2.100 2.227 670,852 2.1432 -4.24%
2020-01-29 0 3.300 3.280 3.300 3.280 3.540 675,000 2,267,940 3.3599 2.214 2.200 2.214 2.200 2.375 1,006,278 2.2538 -6.78%
2020-01-24 0 3.540 3.520 3.540 3.490 3.580 246,000 865,260 3.5173 2.375 2.361 2.375 2.341 2.401 366,732 2.3594 0.00%
2020-01-23 0 3.540 3.500 3.540 3.450 3.580 562,000 1,976,970 3.5177 2.375 2.348 2.375 2.314 2.401 837,819 2.3597 -1.94%
2020-01-22 0 3.610 3.560 3.610 3.550 3.640 266,000 957,760 3.6006 2.422 2.388 2.422 2.381 2.442 396,548 2.4152 1.98%
2020-01-21 0 3.540 3.530 3.550 3.430 3.780 1,662,000 6,023,230 3.6241 2.375 2.368 2.381 2.301 2.536 2,477,680 2.4310 -5.09%
2020-01-20 0 3.730 3.720 3.730 3.700 3.780 310,000 1,159,700 3.7410 2.502 2.495 2.502 2.482 2.536 462,142 2.5094 -0.27%
2020-01-17 0 3.740 3.740 3.760 3.630 3.770 366,000 1,359,800 3.7153 2.509 2.509 2.522 2.435 2.529 545,626 2.4922 1.36%
2020-01-16 0 3.690 3.650 3.700 3.650 3.730 524,000 1,927,900 3.6792 2.475 2.448 2.482 2.448 2.502 781,170 2.4680 -1.60%
2020-01-15 0 3.750 3.720 3.750 3.690 3.770 962,000 3,591,160 3.7330 2.515 2.495 2.515 2.475 2.529 1,434,132 2.5041 2.18%
2020-01-14 0 3.670 3.670 3.700 3.630 3.730 550,000 2,030,580 3.6920 2.462 2.462 2.482 2.435 2.502 819,930 2.4765 1.10%
2020-01-13 0 3.630 3.620 3.700 3.630 3.780 1,414,000 5,215,660 3.6886 2.435 2.428 2.482 2.435 2.536 2,107,966 2.4743 -4.22%
2020-01-10 0 3.790 3.730 3.800 3.650 3.790 300,000 1,122,480 3.7416 2.542 2.502 2.549 2.448 2.542 447,235 2.5098 1.88%
2020-01-09 0 3.720 3.700 3.720 3.600 3.720 1,964,000 7,158,940 3.6451 2.495 2.482 2.495 2.415 2.495 2,927,896 2.4451 5.08%
2020-01-08 0 3.540 3.540 3.590 3.520 3.670 1,782,000 6,361,690 3.5700 2.375 2.375 2.408 2.361 2.462 2,656,573 2.3947 -3.01%
2020-01-07 0 3.650 3.650 3.710 3.650 3.770 908,000 3,374,350 3.7162 2.448 2.448 2.489 2.448 2.529 1,353,630 2.4928 -2.41%
2020-01-06 0 3.740 3.740 3.790 3.720 3.880 696,000 2,621,332 3.7663 2.509 2.509 2.542 2.495 2.603 1,037,584 2.5264 -2.86%
2020-01-03 0 3.850 3.840 3.850 3.780 3.850 460,000 1,758,638 3.8231 2.583 2.576 2.583 2.536 2.583 685,760 2.5645 1.05%
2020-01-02 0 3.810 3.800 3.810 3.760 3.830 349,259 1,323,613 3.7898 2.556 2.549 2.556 2.522 2.569 520,669 2.5421 0.00%
2019-12-31 0 3.810 3.750 3.810 3.710 3.810 228,000 856,180 3.7552 2.556 2.515 2.556 2.489 2.556 339,898 2.5189 0.26%
2019-12-30 0 3.800 3.780 3.800 3.780 3.850 441,215 1,684,051 3.8168 2.549 2.536 2.549 2.536 2.583 657,755 2.5603 -1.30%
2019-12-27 0 3.850 3.810 3.850 3.680 3.910 843,146 3,210,224 3.8074 2.583 2.556 2.583 2.469 2.623 1,256,947 2.5540 4.62%
2019-12-24 0 3.680 3.660 3.690 3.630 3.700 90,000 330,300 3.6700 2.469 2.455 2.475 2.435 2.482 134,170 2.4618 0.82%
2019-12-23 0 3.650 3.640 3.650 3.620 3.720 234,000 851,530 3.6390 2.448 2.442 2.448 2.428 2.495 348,843 2.4410 1.39%
2019-12-20 0 3.600 3.600 3.650 3.600 3.680 566,000 2,052,540 3.6264 2.415 2.415 2.448 2.415 2.469 843,783 2.4325 -1.64%
2019-12-19 0 3.660 3.620 3.660 3.600 3.730 648,000 2,365,760 3.6509 2.455 2.428 2.455 2.415 2.502 966,027 2.4490 -2.14%
2019-12-18 0 3.740 3.720 3.740 3.690 3.750 154,000 572,800 3.7195 2.509 2.495 2.509 2.475 2.515 229,580 2.4950 -0.27%
2019-12-17 0 3.750 3.710 3.750 3.630 3.750 232,000 860,280 3.7081 2.515 2.489 2.515 2.435 2.515 345,861 2.4874 1.90%
2019-12-16 0 3.680 3.680 3.730 3.680 3.750 822,000 3,057,180 3.7192 2.469 2.469 2.502 2.469 2.515 1,225,423 2.4948 -1.08%
2019-12-13 0 3.720 3.700 3.720 3.630 3.720 880,000 3,234,180 3.6752 2.495 2.482 2.495 2.435 2.495 1,311,888 2.4653 1.09%
2019-12-12 0 3.680 3.640 3.680 3.630 3.730 362,000 1,331,400 3.6779 2.469 2.442 2.469 2.435 2.502 539,663 2.4671 0.82%
2019-12-11 0 3.650 3.570 3.650 3.540 3.720 1,096,000 3,921,500 3.5780 2.448 2.395 2.448 2.375 2.495 1,633,897 2.4001 0.27%
2019-12-10 0 3.640 3.620 3.640 3.620 3.730 142,000 519,980 3.6618 2.442 2.428 2.442 2.428 2.502 211,691 2.4563 -1.62%
2019-12-09 0 3.700 3.700 3.710 3.620 3.710 294,000 1,079,160 3.6706 2.482 2.482 2.489 2.428 2.489 438,290 2.4622 -1.07%
2019-12-06 0 3.740 3.700 3.740 3.620 3.740 378,000 1,387,940 3.6718 2.509 2.482 2.509 2.428 2.509 563,516 2.4630 2.75%
2019-12-05 0 3.640 3.580 3.640 3.580 3.690 964,000 3,492,520 3.6229 2.442 2.401 2.442 2.401 2.475 1,437,114 2.4302 -0.82%
2019-12-04 0 3.670 3.600 3.670 3.590 3.680 1,534,000 5,586,280 3.6416 2.462 2.415 2.462 2.408 2.469 2,286,860 2.4428 -0.54%
2019-12-03 0 3.690 3.660 3.690 3.620 3.710 486,000 1,782,050 3.6668 2.475 2.455 2.475 2.428 2.489 724,520 2.4596 -1.07%
2019-12-02 0 3.730 3.720 3.750 3.660 3.770 332,000 1,235,260 3.7207 2.502 2.495 2.515 2.455 2.529 494,940 2.4958 0.81%
2019-11-29 0 3.700 3.700 3.740 3.580 3.770 872,000 3,213,940 3.6857 2.482 2.482 2.509 2.401 2.529 1,299,962 2.4723 -1.86%
2019-11-28 0 3.770 3.740 3.790 3.710 3.770 358,000 1,342,060 3.7488 2.529 2.509 2.542 2.489 2.529 533,700 2.5146 2.72%
2019-11-27 0 3.670 3.670 3.710 3.470 3.740 1,552,000 5,575,960 3.5928 2.462 2.462 2.489 2.328 2.509 2,313,694 2.4100 4.86%
2019-11-26 0 3.500 3.500 3.610 3.500 3.860 3,756,000 13,764,190 3.6646 2.348 2.348 2.422 2.348 2.589 5,599,377 2.4582 -7.41%
2019-11-25 0 3.780 3.720 3.780 3.710 3.840 558,000 2,095,430 3.7553 2.536 2.495 2.536 2.489 2.576 831,856 2.5190 0.53%
2019-11-22 0 3.760 3.730 3.770 3.700 3.800 544,000 2,037,820 3.7460 2.522 2.502 2.529 2.482 2.549 810,985 2.5128 -1.05%
2019-11-21 0 3.800 3.800 3.830 3.780 3.890 885,410 3,369,348 3.8054 2.549 2.549 2.569 2.536 2.609 1,319,953 2.5526 -1.55%
2019-11-20 0 3.860 3.840 3.860 3.830 3.880 372,000 1,432,850 3.8517 2.589 2.576 2.589 2.569 2.603 554,571 2.5837 0.52%
2019-11-19 0 3.840 3.820 3.840 3.780 3.850 312,000 1,191,100 3.8176 2.576 2.562 2.576 2.536 2.583 465,124 2.5608 1.86%
2019-11-18 0 3.770 3.740 3.770 3.730 3.820 1,186,000 4,472,240 3.7709 2.529 2.509 2.529 2.502 2.562 1,768,067 2.5295 2.17%
2019-11-15 0 3.690 3.680 3.700 3.650 3.730 938,000 3,467,811 3.6970 2.475 2.469 2.482 2.448 2.502 1,398,354 2.4799 -1.34%
2019-11-14 0 3.740 3.680 3.740 3.620 3.790 920,000 3,418,420 3.7157 2.509 2.469 2.509 2.428 2.542 1,371,519 2.4924 1.36%
2019-11-13 0 3.690 3.650 3.690 3.620 3.720 922,000 3,378,580 3.6644 2.475 2.448 2.475 2.428 2.495 1,374,501 2.4580 -1.07%
2019-11-12 0 3.730 3.700 3.730 3.700 3.850 904,000 3,393,000 3.7533 2.502 2.482 2.502 2.482 2.583 1,347,667 2.5177 -1.84%
2019-11-11 0 3.800 3.800 3.820 3.760 3.910 1,734,000 6,667,800 3.8453 2.549 2.549 2.562 2.522 2.623 2,585,016 2.5794 -3.31%
2019-11-08 0 3.930 3.920 3.950 3.880 4.140 2,932,000 11,917,690 4.0647 2.636 2.629 2.650 2.603 2.777 4,370,973 2.7266 -3.44%
2019-11-07 0 4.070 4.030 4.070 3.950 4.090 1,016,000 4,094,580 4.0301 2.730 2.703 2.730 2.650 2.744 1,514,634 2.7033 2.78%
2019-11-06 0 3.960 3.960 4.000 3.920 4.100 1,004,000 3,997,820 3.9819 2.656 2.656 2.683 2.629 2.750 1,496,745 2.6710 -1.49%
2019-11-05 0 4.020 3.990 4.030 3.860 4.050 1,016,000 4,059,530 3.9956 2.697 2.676 2.703 2.589 2.717 1,514,634 2.6802 2.55%
2019-11-04 0 3.920 3.900 3.920 3.840 3.950 968,000 3,784,540 3.9096 2.629 2.616 2.629 2.576 2.650 1,443,077 2.6225 1.03%
2019-11-01 0 3.880 3.850 3.880 3.810 3.900 446,000 1,719,686 3.8558 2.603 2.583 2.603 2.556 2.616 664,889 2.5864 -0.26%
2019-10-31 0 3.890 3.860 3.890 3.760 3.910 1,076,000 4,124,200 3.8329 2.609 2.589 2.609 2.522 2.623 1,604,081 2.5711 1.04%
2019-10-30 0 3.850 3.840 3.850 3.780 3.890 1,108,000 4,257,184 3.8422 2.583 2.576 2.583 2.536 2.609 1,651,786 2.5773 2.12%
2019-10-29 0 3.770 3.770 3.820 3.760 3.950 858,000 3,316,712 3.8656 2.529 2.529 2.562 2.522 2.650 1,279,091 2.5930 0.53%
2019-10-28 0 3.750 3.750 3.770 3.730 3.840 380,000 1,428,660 3.7596 2.515 2.515 2.529 2.502 2.576 566,497 2.5219 -0.53%
2019-10-25 0 3.770 3.770 3.800 3.700 3.840 1,422,000 5,351,090 3.7631 2.529 2.529 2.549 2.482 2.576 2,119,892 2.5242 -1.05%
2019-10-24 0 3.810 3.770 3.830 3.780 3.870 560,000 2,139,460 3.8205 2.556 2.529 2.569 2.536 2.596 834,838 2.5627 -1.04%
2019-10-23 0 3.850 3.800 3.850 3.780 3.960 856,000 3,305,420 3.8615 2.583 2.549 2.583 2.536 2.656 1,276,109 2.5902 1.32%
2019-10-22 0 3.800 3.800 3.820 3.750 3.880 1,894,000 7,191,660 3.7971 2.549 2.549 2.562 2.515 2.603 2,823,541 2.5470 0.00%
2019-10-21 0 3.800 3.800 3.820 3.720 3.890 1,068,000 4,058,930 3.8005 2.549 2.549 2.562 2.495 2.609 1,592,155 2.5493 -2.56%
2019-10-18 0 3.900 3.870 3.900 3.690 3.900 6,744,000 26,124,882 3.8738 2.616 2.596 2.616 2.475 2.616 10,053,834 2.5985 2.63%
2019-10-17 0 3.800 3.790 3.800 3.450 3.920 4,692,000 17,391,780 3.7067 2.549 2.542 2.549 2.314 2.629 6,994,749 2.4864 10.79%
2019-10-16 0 3.430 3.400 3.430 3.380 3.480 884,000 3,035,700 3.4340 2.301 2.281 2.301 2.267 2.334 1,317,851 2.3035 -0.29%
2019-10-15 0 3.440 3.430 3.440 3.200 3.460 4,498,000 15,203,070 3.3800 2.308 2.301 2.308 2.147 2.321 6,705,537 2.2672 7.84%
2019-10-14 0 3.190 3.160 3.190 3.090 3.200 1,248,000 3,961,540 3.1743 2.140 2.120 2.140 2.073 2.147 1,860,496 2.1293 2.90%
2019-10-11 0 3.100 3.090 3.100 3.080 3.130 336,090 1,044,226 3.1070 2.079 2.073 2.079 2.066 2.100 501,037 2.0841 -0.32%
2019-10-10 0 3.110 3.080 3.130 3.060 3.150 438,000 1,362,840 3.1115 2.086 2.066 2.100 2.053 2.113 652,963 2.0872 0.97%
2019-10-09 0 3.080 3.070 3.090 3.000 3.120 564,000 1,743,880 3.0920 2.066 2.059 2.073 2.012 2.093 840,801 2.0741 0.00%
2019-10-08 0 3.080 3.040 3.080 3.020 3.120 488,000 1,496,440 3.0665 2.066 2.039 2.066 2.026 2.093 727,502 2.0570 0.65%
2019-10-04 0 3.060 3.040 3.060 2.960 3.080 1,124,000 3,383,680 3.0104 2.053 2.039 2.053 1.986 2.066 1,675,639 2.0193 2.00%
2019-10-03 0 3.000 3.000 3.020 2.900 3.040 636,000 1,902,460 2.9913 2.012 2.012 2.026 1.945 2.039 948,137 2.0065 0.00%
2019-10-02 0 3.000 2.960 3.000 2.970 3.060 636,000 1,872,174 2.9437 2.012 1.986 2.012 1.992 2.053 948,137 1.9746 1.01%
2019-09-30 0 2.970 2.950 3.050 2.830 3.030 2,216,000 6,496,980 2.9319 1.992 1.979 2.046 1.898 2.032 3,303,573 1.9667 0.68%
2019-09-27 0 2.950 2.800 2.810 2.810 2.990 1,212,374 3,531,892 2.9132 1.979 1.878 1.885 1.885 2.006 1,807,385 1.9541 3.15%
2019-09-26 0 2.860 2.850 2.860 2.710 2.860 1,590,000 4,412,240 2.7750 1.918 1.912 1.918 1.818 1.918 2,370,343 1.8614 2.14%
2019-09-25 0 2.800 2.800 2.820 2.770 2.870 669,340 1,880,418 2.8094 1.878 1.878 1.892 1.858 1.925 997,840 1.8845 -3.11%
2019-09-24 0 2.890 2.890 2.950 2.860 2.970 194,000 561,480 2.8942 1.939 1.939 1.979 1.918 1.992 289,212 1.9414 -2.36%
2019-09-23 0 2.960 2.900 2.970 2.880 2.970 368,000 1,080,600 2.9364 1.986 1.945 1.992 1.932 1.992 548,608 1.9697 0.00%
2019-09-20 0 2.960 2.910 2.970 2.910 2.980 112,000 330,800 2.9536 1.986 1.952 1.992 1.952 1.999 166,968 1.9812 -0.67%
2019-09-19 0 2.980 2.960 2.980 2.960 3.040 156,000 467,620 2.9976 1.999 1.986 1.999 1.986 2.039 232,562 2.0107 -0.67%
2019-09-18 0 3.000 2.970 3.000 2.920 3.050 431,000 1,287,710 2.9877 2.012 1.992 2.012 1.959 2.046 642,527 2.0041 2.39%
2019-09-17 0 2.930 2.910 3.010 2.910 3.100 532,000 1,587,980 2.9849 1.965 1.952 2.019 1.952 2.079 793,096 2.0023 -3.30%
2019-09-16 0 3.030 2.990 3.050 2.990 3.120 316,000 959,540 3.0365 2.032 2.006 2.046 2.006 2.093 471,087 2.0369 -1.62%
2019-09-13 0 3.140 3.110 3.140 3.050 3.160 256,000 792,680 3.0964 2.066 2.046 2.066 2.007 2.079 389,075 2.0373 2.95%
2019-09-12 0 3.050 3.020 3.050 3.030 3.120 130,000 398,220 3.0632 2.007 1.987 2.007 1.994 2.053 197,577 2.0155 -0.97%
2019-09-11 0 3.080 3.040 3.080 3.010 3.100 308,000 937,100 3.0425 2.027 2.000 2.027 1.980 2.040 468,106 2.0019 0.00%
2019-09-10 0 3.080 3.040 3.110 3.030 3.190 604,000 1,853,800 3.0692 2.027 2.000 2.046 1.994 2.099 917,973 2.0194 -0.96%
2019-09-09 0 3.110 3.080 3.140 3.080 3.200 290,000 902,800 3.1131 2.046 2.027 2.066 2.027 2.106 440,749 2.0483 -1.89%
2019-09-06 0 3.170 3.120 3.170 3.070 3.200 1,026,000 3,253,560 3.1711 2.086 2.053 2.086 2.020 2.106 1,559,339 2.0865 1.28%
2019-09-05 0 3.130 3.110 3.130 3.010 3.140 1,390,000 4,286,200 3.0836 2.059 2.046 2.059 1.980 2.066 2,112,554 2.0289 4.33%
2019-09-04 0 3.000 2.980 3.000 2.900 3.030 1,178,000 3,522,960 2.9906 1.974 1.961 1.974 1.908 1.994 1,790,352 1.9677 4.17%
2019-09-03 0 2.880 2.840 2.880 2.810 2.900 580,000 1,657,140 2.8571 1.895 1.869 1.895 1.849 1.908 881,497 1.8799 1.41%
2019-09-02 0 2.840 2.830 2.840 2.790 2.860 752,000 2,115,520 2.8132 1.869 1.862 1.869 1.836 1.882 1,142,907 1.8510 1.07%
2019-08-30 0 2.810 2.780 2.820 2.750 2.840 818,000 2,283,980 2.7922 1.849 1.829 1.855 1.809 1.869 1,243,215 1.8372 1.08%
2019-08-29 0 2.780 2.750 2.780 2.680 2.780 1,366,000 3,731,260 2.7315 1.829 1.809 1.829 1.763 1.829 2,076,078 1.7973 4.12%
2019-08-28 0 2.670 2.640 2.670 2.510 2.820 2,954,000 7,910,040 2.6777 1.757 1.737 1.757 1.652 1.855 4,489,558 1.7619 3.89%
2019-08-27 0 2.570 2.570 2.610 2.540 2.700 349,922 920,254 2.6299 1.691 1.691 1.717 1.671 1.777 531,820 1.7304 -1.91%
2019-08-26 0 2.620 2.550 2.620 2.470 2.660 558,000 1,439,820 2.5803 1.724 1.678 1.724 1.625 1.750 848,061 1.6978 -1.50%
2019-08-23 0 2.660 2.640 2.690 2.590 2.720 174,000 463,780 2.6654 1.750 1.737 1.770 1.704 1.790 264,449 1.7538 -1.12%
2019-08-22 0 2.690 2.640 2.690 2.610 2.740 428,000 1,144,900 2.6750 1.770 1.737 1.770 1.717 1.803 650,484 1.7601 0.75%
2019-08-21 0 2.670 2.610 2.670 2.580 2.710 416,000 1,086,800 2.6125 1.757 1.717 1.757 1.698 1.783 632,246 1.7189 1.14%
2019-08-20 0 2.640 2.600 2.640 2.600 2.730 350,090 950,758 2.7158 1.737 1.711 1.737 1.711 1.796 532,075 1.7869 -2.22%
2019-08-19 0 2.700 2.630 2.700 2.560 2.710 594,000 1,556,340 2.6201 1.777 1.730 1.777 1.684 1.783 902,775 1.7240 6.30%
2019-08-16 0 2.540 2.500 2.540 2.460 2.570 348,000 876,280 2.5180 1.671 1.645 1.671 1.619 1.691 528,898 1.6568 2.42%
2019-08-15 0 2.480 2.480 2.510 2.450 2.520 892,000 2,224,200 2.4935 1.632 1.632 1.652 1.612 1.658 1,355,682 1.6406 -1.59%
2019-08-14 0 2.520 2.520 2.560 2.520 2.620 376,000 971,240 2.5831 1.658 1.658 1.684 1.658 1.724 571,454 1.6996 -3.08%
2019-08-13 0 2.600 2.590 2.600 2.500 2.700 922,000 2,381,680 2.5832 1.711 1.704 1.711 1.645 1.777 1,401,277 1.6996 -2.62%
2019-08-12 0 2.670 2.670 2.690 2.670 2.710 226,000 605,920 2.6811 1.757 1.757 1.770 1.757 1.783 343,480 1.7641 -2.20%
2019-08-09 0 2.730 2.730 2.740 2.720 2.860 464,246 1,273,386 2.7429 1.796 1.796 1.803 1.790 1.882 705,572 1.8048 -3.87%
2019-08-08 0 2.840 2.770 2.840 2.720 2.840 340,000 941,820 2.7701 1.869 1.823 1.869 1.790 1.869 516,740 1.8226 3.27%
2019-08-07 0 2.750 2.730 2.760 2.730 2.850 536,000 1,480,240 2.7616 1.809 1.796 1.816 1.796 1.875 814,625 1.8171 -3.17%
2019-08-06 0 2.840 2.800 2.840 2.630 2.890 1,900,000 5,227,400 2.7513 1.869 1.842 1.869 1.730 1.902 2,887,664 1.8103 1.07%
2019-08-05 0 2.810 2.760 2.810 2.730 2.810 1,354,000 3,760,800 2.7775 1.849 1.816 1.849 1.796 1.849 2,057,841 1.8275 0.00%
2019-08-02 0 2.810 2.810 2.820 2.800 2.850 566,000 1,598,720 2.8246 1.849 1.849 1.855 1.842 1.875 860,220 1.8585 -2.09%
2019-08-01 0 2.870 2.850 2.870 2.830 2.900 466,000 1,331,400 2.8571 1.888 1.875 1.888 1.862 1.908 708,238 1.8799 0.35%
2019-07-31 0 2.860 2.850 2.860 2.840 2.880 166,000 474,440 2.8581 1.882 1.875 1.882 1.869 1.895 252,291 1.8805 -3.05%
2019-07-30 0 2.950 2.900 2.950 2.840 3.010 246,000 711,580 2.8926 1.941 1.908 1.941 1.869 1.980 373,877 1.9032 2.08%
2019-07-29 0 2.890 2.880 2.890 2.840 2.920 590,000 1,690,600 2.8654 1.902 1.895 1.902 1.869 1.921 896,696 1.8854 -1.37%
2019-07-26 0 2.930 2.910 2.930 2.930 3.050 856,000 2,550,600 2.9797 1.928 1.915 1.928 1.928 2.007 1,300,969 1.9605 -4.87%
2019-07-25 0 3.080 3.020 3.080 2.990 3.080 530,000 1,602,180 3.0230 2.027 1.987 2.027 1.967 2.027 805,506 1.9890 0.00%
2019-07-24 0 3.080 3.040 3.080 3.040 3.170 464,000 1,435,980 3.0948 2.027 2.000 2.027 2.000 2.086 705,198 2.0363 -0.96%
2019-07-23 0 3.110 3.090 3.110 3.080 3.150 384,000 1,195,960 3.1145 2.046 2.033 2.046 2.027 2.073 583,612 2.0492 0.97%
2019-07-22 0 3.080 3.030 3.080 3.000 3.220 834,000 2,587,680 3.1027 2.027 1.994 2.027 1.974 2.119 1,267,533 2.0415 -4.05%
2019-07-19 0 3.210 3.210 3.230 3.180 3.260 1,180,000 3,802,480 3.2224 2.112 2.112 2.125 2.092 2.145 1,793,391 2.1203 1.58%
2019-07-18 0 3.160 3.150 3.160 3.050 3.220 1,362,000 4,310,660 3.1649 2.079 2.073 2.079 2.007 2.119 2,069,999 2.0824 1.61%
2019-07-17 0 3.110 3.090 3.110 2.930 3.120 1,900,000 5,720,520 3.0108 2.046 2.033 2.046 1.928 2.053 2,887,664 1.9810 6.87%
2019-07-16 0 2.910 2.880 2.920 2.880 2.940 500,000 1,455,540 2.9111 1.915 1.895 1.921 1.895 1.934 759,912 1.9154 0.69%
2019-07-15 0 2.890 2.890 2.900 2.870 2.910 298,000 859,260 2.8834 1.902 1.902 1.908 1.888 1.915 452,907 1.8972 -0.34%
2019-07-12 0 2.900 2.880 2.900 2.870 2.930 504,000 1,463,420 2.9036 1.908 1.895 1.908 1.888 1.928 765,991 1.9105 -1.69%
2019-07-11 0 2.950 2.920 2.950 2.900 2.970 500,000 1,466,460 2.9329 1.941 1.921 1.941 1.908 1.954 759,912 1.9298 0.34%
2019-07-10 0 2.940 2.920 2.950 2.870 2.990 846,000 2,492,540 2.9463 1.934 1.921 1.941 1.888 1.967 1,285,770 1.9386 1.73%
2019-07-09 0 2.890 2.870 2.890 2.820 2.920 1,212,000 3,486,440 2.8766 1.902 1.888 1.902 1.855 1.921 1,842,026 1.8927 2.48%
2019-07-08 0 2.820 2.820 2.850 2.800 2.870 1,196,000 3,375,190 2.8221 1.855 1.855 1.875 1.842 1.888 1,817,709 1.8568 0.00%
2019-07-05 0 2.820 2.820 2.850 2.810 2.870 3,910,000 11,036,910 2.8227 1.855 1.855 1.875 1.849 1.888 5,942,509 1.8573 0.36%
2019-07-04 0 2.810 2.810 2.820 2.790 2.860 3,434,000 9,675,210 2.8175 1.849 1.849 1.855 1.836 1.882 5,219,073 1.8538 0.72%
2019-07-03 0 2.790 2.780 2.800 2.780 2.900 1,536,000 4,331,500 2.8200 1.836 1.829 1.842 1.829 1.908 2,334,448 1.8555 -2.79%
2019-07-02 0 2.870 2.860 2.870 2.860 2.950 2,254,000 6,502,970 2.8851 1.888 1.882 1.888 1.882 1.941 3,425,681 1.8983 0.35%
2019-06-28 0 2.860 2.850 2.860 2.840 2.930 2,664,000 7,639,360 2.8676 1.882 1.875 1.882 1.869 1.928 4,048,809 1.8868 0.00%
2019-06-27 0 2.860 2.850 2.860 2.820 2.930 2,292,000 6,571,720 2.8672 1.882 1.875 1.882 1.855 1.928 3,483,435 1.8866 2.88%
2019-06-26 0 2.780 2.780 2.790 2.780 2.840 2,464,000 6,892,880 2.7974 1.829 1.829 1.836 1.829 1.869 3,744,844 1.8406 -0.36%
2019-06-25 0 2.790 2.790 2.800 2.780 2.840 3,718,000 10,414,200 2.8010 1.836 1.836 1.842 1.829 1.869 5,650,703 1.8430 -1.41%
2019-06-24 0 2.830 2.830 2.850 2.830 2.920 2,492,000 7,163,740 2.8747 1.862 1.862 1.875 1.862 1.921 3,787,399 1.8915 0.35%
2019-06-21 0 2.820 2.810 2.820 2.810 2.960 4,032,998 11,574,304 2.8699 1.855 1.849 1.855 1.849 1.948 6,129,444 1.8883 -4.73%
2019-06-20 0 2.960 2.950 2.960 2.900 2.980 1,244,614 3,652,579 2.9347 1.948 1.941 1.948 1.908 1.961 1,891,593 1.9310 1.02%
2019-06-19 0 2.930 2.920 2.930 2.900 3.000 1,536,000 4,507,580 2.9346 1.928 1.921 1.928 1.908 1.974 2,334,448 1.9309 0.34%
2019-06-18 0 2.920 2.890 2.920 2.880 3.020 1,098,000 3,233,960 2.9453 1.921 1.902 1.921 1.895 1.987 1,668,766 1.9379 -0.68%
2019-06-17 0 2.940 2.930 2.960 2.940 3.010 920,000 2,730,080 2.9675 1.934 1.928 1.948 1.934 1.980 1,398,237 1.9525 -2.00%
2019-06-14 0 3.000 2.980 3.000 2.970 3.020 1,322,000 3,953,320 2.9904 1.974 1.961 1.974 1.954 1.987 2,009,206 1.9676 0.00%
2019-06-13 0 3.000 2.990 3.000 2.970 3.040 564,000 1,693,660 3.0029 1.974 1.967 1.974 1.954 2.000 857,180 1.9759 0.33%
2019-06-12 0 2.990 2.990 3.000 2.980 3.090 5,796,000 17,294,240 2.9838 1.967 1.967 1.974 1.961 2.033 8,808,895 1.9633 -1.97%
2019-06-11 0 3.050 3.040 3.050 3.030 3.080 756,299 2,301,674 3.0433 2.007 2.000 2.007 1.994 2.027 1,149,441 2.0024 0.33%
2019-06-10 0 3.040 3.040 3.070 3.030 3.150 4,854,000 14,809,260 3.0509 2.000 2.000 2.020 1.994 2.073 7,377,222 2.0074 -1.94%
2019-06-06 0 3.100 3.100 3.120 3.100 3.160 744,000 2,335,122 3.1386 2.040 2.040 2.053 2.040 2.079 1,130,748 2.0651 -1.59%
2019-06-05 0 3.150 3.130 3.150 3.100 3.250 678,000 2,129,000 3.1401 2.073 2.059 2.073 2.040 2.138 1,030,440 2.0661 -0.32%
2019-06-04 0 3.160 3.160 3.260 3.150 3.210 319,372 1,013,381 3.1730 2.079 2.079 2.145 2.073 2.112 485,389 2.0878 0.32%
2019-06-03 0 3.150 3.150 3.260 3.150 3.300 494,000 1,589,880 3.2184 2.073 2.073 2.145 2.073 2.171 750,793 2.1176 -4.55%
2019-05-31 0 3.300 3.290 3.300 3.300 3.370 563,000 1,875,600 3.3314 2.171 2.165 2.171 2.171 2.217 855,660 2.1920 -2.08%
2019-05-30 0 3.370 3.360 3.370 3.360 3.400 304,000 1,026,720 3.3774 2.217 2.211 2.217 2.211 2.237 462,026 2.2222 -0.59%
2019-05-29 0 3.390 3.380 3.410 3.390 3.460 28,000 95,460 3.4093 2.231 2.224 2.244 2.231 2.277 42,555 2.2432 -2.02%
2019-05-28 0 3.460 3.430 3.460 3.420 3.570 400,000 1,386,580 3.4665 2.277 2.257 2.277 2.250 2.349 607,929 2.2808 2.98%
2019-05-27 0 3.360 3.350 3.380 3.340 3.500 62,000 210,660 3.3977 2.211 2.204 2.224 2.198 2.303 94,229 2.2356 -2.61%
2019-05-24 0 3.450 3.440 3.450 3.310 3.550 1,252,000 4,211,380 3.3637 2.270 2.263 2.270 2.178 2.336 1,902,819 2.2132 1.17%
2019-05-23 0 3.610 3.610 3.630 3.610 3.670 616,000 2,237,900 3.6330 2.244 2.244 2.256 2.244 2.281 991,121 2.2579 -1.10%
2019-05-22 0 3.650 3.650 3.700 3.620 3.710 234,000 857,160 3.6631 2.269 2.269 2.300 2.250 2.306 376,497 2.2767 0.83%
2019-05-21 0 3.620 3.620 3.660 3.610 3.760 2,076,000 7,665,130 3.6923 2.250 2.250 2.275 2.244 2.337 3,340,206 2.2948 -2.95%
2019-05-20 0 3.730 3.720 3.810 3.720 3.840 498,846 1,880,657 3.7700 2.318 2.312 2.368 2.312 2.387 802,624 2.3431 -0.53%
2019-05-17 0 3.750 3.740 3.800 3.750 3.830 242,000 917,200 3.7901 2.331 2.324 2.362 2.331 2.380 389,369 2.3556 -1.32%
2019-05-16 0 3.800 3.800 3.860 3.750 3.860 114,000 434,020 3.8072 2.362 2.362 2.399 2.331 2.399 183,422 2.3662 -0.52%
2019-05-15 0 3.820 3.810 3.820 3.810 3.890 930,000 3,553,960 3.8215 2.374 2.368 2.374 2.368 2.418 1,496,335 2.3751 1.60%
2019-05-14 0 3.760 3.760 3.800 3.740 3.800 1,120,000 4,211,580 3.7603 2.337 2.337 2.362 2.324 2.362 1,802,038 2.3371 -3.09%
2019-05-10 0 3.880 3.880 3.900 3.840 3.900 472,840 1,841,046 3.8936 2.411 2.411 2.424 2.387 2.424 760,782 2.4199 2.92%
2019-05-09 0 3.770 3.770 3.790 3.750 3.830 458,000 1,727,880 3.7727 2.343 2.343 2.356 2.331 2.380 736,905 2.3448 -1.82%
2019-05-08 0 3.840 3.820 3.870 3.800 3.870 180,000 690,840 3.8380 2.387 2.374 2.405 2.362 2.405 289,613 2.3854 -0.26%
2019-05-07 0 3.850 3.840 3.900 3.760 3.910 663,284 2,576,756 3.8848 2.393 2.387 2.424 2.337 2.430 1,067,199 2.4145 1.58%
2019-05-06 0 3.790 3.790 3.800 3.740 3.890 1,876,000 7,141,640 3.8068 2.356 2.356 2.362 2.324 2.418 3,018,413 2.3660 -2.57%
2019-05-03 0 3.890 3.890 3.900 3.860 3.930 380,000 1,481,880 3.8997 2.418 2.418 2.424 2.399 2.443 611,406 2.4237 -0.51%
2019-05-02 0 3.910 3.910 3.990 3.900 3.990 348,000 1,367,320 3.9291 2.430 2.430 2.480 2.424 2.480 559,919 2.4420 -2.25%
2019-04-30 0 4.000 3.940 4.000 3.920 4.000 814,000 3,226,247 3.9634 2.486 2.449 2.486 2.436 2.486 1,309,695 2.4634 0.76%
2019-04-29 0 3.970 3.970 3.990 3.970 4.040 214,070 854,102 3.9898 2.467 2.467 2.480 2.467 2.511 344,431 2.4798 0.00%
2019-04-26 0 3.970 3.970 3.980 3.940 4.000 575,774 2,291,489 3.9798 2.467 2.467 2.474 2.449 2.486 926,399 2.4735 -0.75%
2019-04-25 0 4.000 4.000 4.020 3.930 4.020 226,942 906,922 3.9963 2.486 2.486 2.499 2.443 2.499 365,141 2.4838 -1.23%
2019-04-24 0 4.050 4.010 4.050 3.960 4.070 880,000 3,539,920 4.0226 2.517 2.492 2.517 2.461 2.530 1,415,887 2.5001 0.00%
2019-04-23 0 4.050 4.010 4.050 4.010 4.100 208,932 843,827 4.0388 2.517 2.492 2.517 2.492 2.548 336,164 2.5102 0.00%
2019-04-18 0 4.050 4.020 4.050 4.010 4.100 798,000 3,240,604 4.0609 2.517 2.499 2.517 2.492 2.548 1,283,952 2.5239 -1.22%
2019-04-17 0 4.100 4.000 4.100 3.930 4.100 874,000 3,511,480 4.0177 2.548 2.486 2.548 2.443 2.548 1,406,233 2.4971 1.49%
2019-04-16 0 4.040 4.030 4.080 4.000 4.100 352,000 1,423,920 4.0452 2.511 2.505 2.536 2.486 2.548 566,355 2.5142 0.25%
2019-04-15 0 4.030 4.010 4.040 4.000 4.150 454,000 1,833,400 4.0383 2.505 2.492 2.511 2.486 2.579 730,469 2.5099 -0.74%
2019-04-12 0 4.060 4.040 4.060 4.020 4.120 322,000 1,304,700 4.0519 2.523 2.511 2.523 2.499 2.561 518,086 2.5183 -0.49%
2019-04-11 0 4.080 4.080 4.120 4.070 4.210 414,000 1,705,420 4.1194 2.536 2.536 2.561 2.530 2.617 666,110 2.5603 -1.21%
2019-04-10 0 4.130 4.130 4.150 4.110 4.170 626,000 2,595,210 4.1457 2.567 2.567 2.579 2.554 2.592 1,007,210 2.5766 -0.48%
2019-04-09 0 4.150 4.150 4.170 4.140 4.250 367,184 1,537,345 4.1869 2.579 2.579 2.592 2.573 2.641 590,785 2.6022 -0.95%
2019-04-08 0 4.190 4.190 4.220 4.150 4.480 1,269,000 5,432,680 4.2811 2.604 2.604 2.623 2.579 2.784 2,041,773 2.6608 1.95%
2019-04-04 0 4.110 4.110 4.200 4.110 4.210 294,000 1,228,320 4.1780 2.554 2.554 2.610 2.554 2.617 473,035 2.5967 -1.67%
2019-04-03 0 4.180 4.180 4.200 4.030 4.320 642,000 2,687,620 4.1863 2.598 2.598 2.610 2.505 2.685 1,032,954 2.6019 3.72%
2019-04-02 0 4.030 4.030 4.060 4.030 4.120 166,000 673,430 4.0568 2.505 2.505 2.523 2.505 2.561 267,088 2.5214 0.00%
2019-04-01 0 4.030 4.030 4.060 4.010 4.120 776,000 3,128,100 4.0311 2.505 2.505 2.523 2.492 2.561 1,248,555 2.5054 -1.95%
2019-03-29 0 4.110 4.110 4.150 4.110 4.200 230,000 950,240 4.1315 2.554 2.554 2.579 2.554 2.610 370,061 2.5678 -1.91%
2019-03-28 0 4.190 4.180 4.190 4.150 4.200 232,000 969,660 4.1796 2.604 2.598 2.604 2.579 2.610 373,279 2.5977 1.21%
2019-03-27 0 4.140 4.140 4.150 4.130 4.350 220,000 927,940 4.2179 2.573 2.573 2.579 2.567 2.704 353,972 2.6215 -1.43%
2019-03-26 0 4.200 4.200 4.250 4.200 4.290 36,000 152,680 4.2411 2.610 2.610 2.641 2.610 2.666 57,923 2.6359 0.48%
2019-03-25 0 4.180 4.180 4.260 4.150 4.260 220,000 921,160 4.1871 2.598 2.598 2.648 2.579 2.648 353,972 2.6024 -1.88%
2019-03-22 0 4.260 4.260 4.280 4.180 4.310 258,000 1,100,420 4.2652 2.648 2.648 2.660 2.598 2.679 415,112 2.6509 1.91%
2019-03-21 0 4.180 4.170 4.250 4.140 4.290 136,000 574,000 4.2206 2.598 2.592 2.641 2.573 2.666 218,819 2.6232 -2.79%
2019-03-20 0 4.300 4.250 4.300 4.240 4.400 228,000 974,240 4.2730 2.673 2.641 2.673 2.635 2.735 366,843 2.6557 -0.69%
2019-03-19 0 4.330 4.330 4.360 4.250 4.400 588,000 2,539,040 4.3181 2.691 2.691 2.710 2.641 2.735 946,070 2.6838 0.23%
2019-03-18 0 4.320 4.300 4.310 4.290 4.510 1,364,000 5,987,520 4.3897 2.685 2.673 2.679 2.666 2.803 2,194,625 2.7283 0.23%
2019-03-15 0 4.310 4.290 4.310 4.130 4.370 2,062,000 8,862,460 4.2980 2.679 2.666 2.679 2.567 2.716 3,317,680 2.6713 2.13%
2019-03-14 0 4.220 4.200 4.220 4.110 4.260 978,000 4,110,040 4.2025 2.623 2.610 2.623 2.554 2.648 1,573,565 2.6119 0.96%
2019-03-13 0 4.180 4.140 4.190 4.000 4.200 968,000 3,989,860 4.1218 2.598 2.573 2.604 2.486 2.610 1,557,476 2.5617 3.47%
2019-03-12 0 4.040 4.030 4.040 3.920 4.120 933,600 3,773,864 4.0423 2.511 2.505 2.511 2.436 2.561 1,502,127 2.5123 4.39%
2019-03-11 0 3.870 3.870 3.880 3.870 4.020 498,000 1,946,940 3.9095 2.405 2.405 2.411 2.405 2.499 801,263 2.4298 -2.76%
2019-03-08 0 3.980 3.970 3.990 3.960 4.000 198,000 789,540 3.9876 2.474 2.467 2.480 2.461 2.486 318,575 2.4784 -0.50%
2019-03-07 0 4.000 3.980 4.030 3.960 4.000 636,000 2,532,960 3.9826 2.486 2.474 2.505 2.461 2.486 1,023,300 2.4753 1.01%
2019-03-06 0 3.960 3.960 4.000 3.910 4.050 248,400 991,060 3.9898 2.461 2.461 2.486 2.430 2.517 399,666 2.4797 -0.50%
2019-03-05 0 3.980 3.940 3.970 3.930 3.980 72,000 285,360 3.9633 2.474 2.449 2.467 2.443 2.474 115,845 2.4633 1.27%
2019-03-04 0 3.930 3.910 3.940 3.890 4.000 524,000 2,065,620 3.9420 2.443 2.430 2.449 2.418 2.486 843,096 2.4500 2.08%
2019-03-01 0 3.850 3.850 3.870 3.810 3.920 682,000 2,622,380 3.8451 2.393 2.393 2.405 2.368 2.436 1,097,312 2.3898 0.52%
2019-02-28 0 3.830 3.810 3.830 3.810 3.900 730,000 2,810,740 3.8503 2.380 2.368 2.380 2.368 2.424 1,174,543 2.3931 -1.79%
2019-02-27 0 3.900 3.890 3.930 3.900 4.020 394,000 1,553,160 3.9420 2.424 2.418 2.443 2.424 2.499 633,931 2.4500 -1.52%
2019-02-26 0 3.960 3.960 3.990 3.960 4.050 291,600 1,163,604 3.9904 2.461 2.461 2.480 2.461 2.517 469,173 2.4801 -0.75%
2019-02-25 0 3.990 3.990 4.000 3.980 4.150 413,600 1,669,676 4.0369 2.480 2.480 2.486 2.474 2.579 665,467 2.5090 -1.48%
2019-02-22 0 4.050 4.040 4.050 4.020 4.080 170,000 686,840 4.0402 2.517 2.511 2.517 2.499 2.536 273,524 2.5111 0.00%
2019-02-21 0 4.050 4.040 4.070 4.050 4.170 299,142 1,218,782 4.0743 2.517 2.511 2.530 2.517 2.592 481,308 2.5322 0.00%
2019-02-20 0 4.050 4.050 4.080 4.030 4.150 88,000 358,400 4.0727 2.517 2.517 2.536 2.505 2.579 141,589 2.5313 0.00%
2019-02-19 0 4.050 4.050 4.090 4.010 4.150 122,000 496,920 4.0731 2.517 2.517 2.542 2.492 2.579 196,293 2.5315 -1.70%
2019-02-18 0 4.120 4.120 4.200 4.120 4.260 105,602 447,776 4.2402 2.561 2.561 2.610 2.561 2.648 169,910 2.6354 -4.19%
2019-02-15 0 4.300 4.160 4.300 4.120 4.300 328,000 1,368,640 4.1727 2.673 2.586 2.673 2.561 2.673 527,740 2.5934 3.12%
2019-02-14 0 4.170 4.160 4.180 4.140 4.200 124,000 515,840 4.1600 2.592 2.586 2.598 2.573 2.610 199,511 2.5855 -0.71%
2019-02-13 0 4.200 4.140 4.200 4.130 4.200 164,000 683,300 4.1665 2.610 2.573 2.610 2.567 2.610 263,870 2.5895 2.44%
2019-02-12 0 4.100 4.100 4.160 4.010 4.160 122,280 502,628 4.1105 2.548 2.548 2.586 2.492 2.586 196,744 2.5547 -1.44%
2019-02-11 0 4.160 3.960 4.160 - - 0 0 - 2.586 2.461 2.586 - - 0 - -0.72%
2019-02-08 0 4.190 4.170 4.190 3.980 4.190 24,000 99,460 4.1442 2.604 2.592 2.604 2.474 2.604 38,615 2.5757 1.45%
2019-02-04 0 4.130 4.060 4.130 4.050 4.140 34,000 138,560 4.0753 2.567 2.523 2.567 2.517 2.573 54,705 2.5329 1.72%
2019-02-01 0 4.060 4.060 4.090 4.010 4.100 121,192 491,847 4.0584 2.523 2.523 2.542 2.492 2.548 194,993 2.5224 -1.22%
2019-01-31 0 4.110 4.090 4.140 3.980 4.120 193,200 785,920 4.0679 2.554 2.542 2.573 2.474 2.561 310,852 2.5283 0.49%
2019-01-30 0 4.090 4.090 4.160 4.040 4.160 78,000 321,700 4.1244 2.542 2.542 2.586 2.511 2.586 125,499 2.5634 -1.45%
2019-01-29 0 4.150 4.020 4.150 4.080 4.150 74,000 305,100 4.1230 2.579 2.499 2.579 2.536 2.579 119,063 2.5625 0.00%
2019-01-28 0 4.150 4.130 4.150 4.090 4.150 322,000 1,328,880 4.1270 2.579 2.567 2.579 2.542 2.579 518,086 2.5650 1.47%
2019-01-25 0 4.090 4.030 4.100 4.000 4.100 275,130 1,106,982 4.0235 2.542 2.505 2.548 2.486 2.548 442,674 2.5007 -0.24%
2019-01-24 0 4.100 4.070 4.100 3.950 4.100 364,000 1,471,960 4.0438 2.548 2.530 2.548 2.455 2.548 585,662 2.5133 2.50%
2019-01-23 0 4.000 3.920 4.000 3.920 4.000 44,000 173,800 3.9500 2.486 2.436 2.486 2.436 2.486 70,794 2.4550 2.04%
2019-01-22 0 3.920 3.900 3.920 3.860 3.940 207,596 811,596 3.9095 2.436 2.424 2.436 2.399 2.449 334,014 2.4298 1.55%
2019-01-21 0 3.860 3.850 3.940 3.850 3.940 72,000 280,020 3.8892 2.399 2.393 2.449 2.393 2.449 115,845 2.4172 -1.03%
2019-01-18 0 3.900 3.870 3.920 3.860 3.950 532,000 2,068,780 3.8887 2.424 2.405 2.436 2.399 2.455 855,968 2.4169 0.00%
2019-01-17 0 3.900 3.890 3.900 3.850 3.940 324,000 1,257,048 3.8798 2.424 2.418 2.424 2.393 2.449 521,304 2.4114 0.00%
2019-01-16 0 3.900 3.860 3.900 3.790 3.900 348,000 1,343,740 3.8613 2.424 2.399 2.424 2.356 2.424 559,919 2.3999 2.63%
2019-01-15 0 3.800 3.800 3.810 3.740 3.810 214,000 806,700 3.7696 2.362 2.362 2.368 2.324 2.368 344,318 2.3429 0.53%
2019-01-14 0 3.780 3.760 3.790 3.750 3.840 220,000 833,500 3.7886 2.349 2.337 2.356 2.331 2.387 353,972 2.3547 -2.07%
2019-01-11 0 3.860 3.800 3.860 3.760 3.860 138,000 528,660 3.8309 2.399 2.362 2.399 2.337 2.399 222,037 2.3810 0.78%
2019-01-10 0 3.830 3.790 3.830 3.790 3.870 78,000 297,740 3.8172 2.380 2.356 2.380 2.356 2.405 125,499 2.3724 0.00%
2019-01-09 0 3.830 3.810 3.830 3.810 3.870 40,000 153,200 3.8300 2.380 2.368 2.380 2.368 2.405 64,358 2.3804 1.32%
2019-01-08 0 3.780 3.790 3.800 3.770 3.850 102,000 388,460 3.8084 2.349 2.356 2.362 2.343 2.393 164,114 2.3670 -1.82%
2019-01-07 0 3.850 3.820 3.850 3.810 4.140 150,000 578,900 3.8593 2.393 2.374 2.393 2.368 2.573 241,344 2.3986 1.32%
2019-01-04 0 3.800 3.720 3.800 3.660 3.800 536,009 2,033,336 3.7935 2.362 2.312 2.362 2.275 2.362 862,418 2.3577 2.70%
2019-01-03 0 3.700 3.700 3.750 3.700 3.750 152,000 566,900 3.7296 2.300 2.300 2.331 2.300 2.331 244,562 2.3180 -1.33%
2019-01-02 0 3.750 3.700 3.750 3.660 3.850 990,000 3,695,100 3.7324 2.331 2.300 2.331 2.275 2.393 1,592,873 2.3198 -1.57%
2018-12-31 0 3.810 3.810 3.840 3.790 3.840 207,735 793,167 3.8182 2.368 2.368 2.387 2.356 2.387 334,238 2.3731 2.97%
2018-12-28 0 3.700 3.700 3.790 3.700 3.830 708,000 2,675,380 3.7788 2.300 2.300 2.356 2.300 2.380 1,139,145 2.3486 -1.33%
2018-12-27 0 3.750 3.730 3.750 3.730 3.860 256,000 962,980 3.7616 2.331 2.318 2.331 2.318 2.399 411,894 2.3379 -1.83%
2018-12-24 0 3.820 3.820 3.850 3.810 3.860 18,000 69,380 3.8544 2.374 2.374 2.393 2.368 2.399 28,961 2.3956 -1.04%
2018-12-21 0 3.860 3.840 3.860 3.790 3.880 272,000 1,045,500 3.8438 2.399 2.387 2.399 2.356 2.411 437,638 2.3890 0.00%
2018-12-20 0 3.860 3.800 3.860 3.800 3.890 561,655 2,153,865 3.8349 2.399 2.362 2.399 2.362 2.418 903,682 2.3834 0.00%
2018-12-19 0 3.860 3.850 3.860 3.850 3.950 502,000 1,964,740 3.9138 2.399 2.393 2.399 2.393 2.455 807,699 2.4325 -1.53%
2018-12-18 0 3.920 3.920 3.960 3.840 3.970 966,000 3,776,340 3.9093 2.436 2.436 2.461 2.387 2.467 1,554,258 2.4297 0.51%
2018-12-17 0 3.900 3.900 3.980 3.760 3.940 787,860 3,052,062 3.8739 2.424 2.424 2.474 2.337 2.449 1,267,637 2.4077 3.17%
2018-12-14 0 3.780 3.780 3.820 3.780 3.860 478,000 1,824,280 3.8165 2.349 2.349 2.374 2.349 2.399 769,084 2.3720 -1.05%
2018-12-13 0 3.820 3.820 3.840 3.820 3.900 328,000 1,263,440 3.8520 2.374 2.374 2.387 2.374 2.424 527,740 2.3941 -1.04%
2018-12-12 0 3.860 3.850 3.890 3.860 4.000 180,000 700,320 3.8907 2.399 2.393 2.418 2.399 2.486 289,613 2.4181 -0.26%
2018-12-11 0 3.870 3.850 3.870 3.850 3.920 392,000 1,519,910 3.8773 2.405 2.393 2.405 2.393 2.436 630,713 2.4098 -1.78%
2018-12-10 0 3.940 3.920 3.940 3.920 3.960 250,000 985,440 3.9418 2.449 2.436 2.449 2.436 2.461 402,241 2.4499 -2.96%
2018-12-07 0 4.060 4.050 4.060 4.060 4.130 66,000 269,180 4.0785 2.523 2.517 2.523 2.523 2.567 106,192 2.5349 -2.17%
2018-12-06 0 4.150 4.100 4.150 4.020 4.160 10,000 41,260 4.1260 2.579 2.548 2.579 2.499 2.586 16,090 2.5644 -0.72%
2018-12-05 0 4.180 4.130 4.180 4.050 4.250 268,000 1,108,220 4.1351 2.598 2.567 2.598 2.517 2.641 431,202 2.5701 -2.79%
2018-12-04 0 4.300 4.260 4.290 4.230 4.400 303,464 1,313,009 4.3267 2.673 2.648 2.666 2.629 2.735 488,262 2.6891 3.12%
2018-12-03 0 4.170 4.100 4.160 4.130 4.230 242,000 1,012,880 4.1855 2.592 2.548 2.586 2.567 2.629 389,369 2.6013 0.97%
2018-11-30 0 4.130 4.000 4.130 4.130 4.380 499,299 2,083,150 4.1721 2.567 2.486 2.567 2.567 2.722 803,353 2.5931 -6.14%
2018-11-29 0 4.400 4.400 4.460 4.350 4.480 576,000 2,536,840 4.4042 2.735 2.735 2.772 2.704 2.784 926,762 2.7373 0.69%
2018-11-28 0 4.370 4.370 4.380 4.260 4.380 782,864 3,395,344 4.3371 2.716 2.716 2.722 2.648 2.722 1,259,599 2.6956 3.07%
2018-11-27 0 4.240 4.240 4.260 4.200 4.270 399,394 1,691,985 4.2364 2.635 2.635 2.648 2.610 2.654 642,610 2.6330 1.44%
2018-11-26 0 4.180 4.160 4.170 4.150 4.300 486,000 2,022,860 4.1623 2.598 2.586 2.592 2.579 2.673 781,956 2.5869 -1.42%
2018-11-23 0 4.240 4.240 4.260 4.090 4.260 998,000 4,204,840 4.2133 2.635 2.635 2.648 2.542 2.648 1,605,744 2.6186 0.95%
2018-11-22 0 4.200 4.200 4.240 4.200 4.200 12,000 50,400 4.2000 2.610 2.610 2.635 2.610 2.610 19,308 2.6104 0.00%
2018-11-21 0 4.200 4.200 4.230 4.160 4.250 342,000 1,434,340 4.1940 2.610 2.610 2.629 2.586 2.641 550,265 2.6066 -0.24%
2018-11-20 0 4.210 4.160 4.210 4.160 4.290 88,139 371,567 4.2157 2.617 2.586 2.617 2.586 2.666 141,812 2.6201 -0.94%
2018-11-19 0 4.250 4.250 4.260 4.170 4.300 72,106 306,250 4.2472 2.641 2.641 2.648 2.592 2.673 116,016 2.6397 0.00%
2018-11-16 0 4.250 4.180 4.250 4.140 4.270 746,215 3,152,523 4.2247 2.641 2.598 2.641 2.573 2.654 1,200,632 2.6257 1.19%
2018-11-15 0 4.200 4.150 4.200 4.090 4.220 302,000 1,254,820 4.1550 2.610 2.579 2.610 2.542 2.623 485,907 2.5824 1.69%
2018-11-14 0 4.130 4.060 4.130 4.040 4.130 112,000 455,860 4.0702 2.567 2.523 2.567 2.511 2.567 180,204 2.5297 0.73%
2018-11-13 0 4.100 4.060 4.100 3.990 4.140 69,265 284,424 4.1063 2.548 2.523 2.548 2.480 2.573 111,445 2.5522 -0.73%
2018-11-12 0 4.130 4.040 4.130 3.900 4.130 66,000 269,940 4.0900 2.567 2.511 2.567 2.424 2.567 106,192 2.5420 1.72%
2018-11-09 0 4.060 4.040 4.050 4.060 4.120 350,000 1,436,980 4.1057 2.523 2.511 2.517 2.523 2.561 563,137 2.5517 -1.46%
2018-11-08 0 4.120 4.110 4.120 4.070 4.150 400,000 1,644,400 4.1110 2.561 2.554 2.561 2.530 2.579 643,585 2.5551 -0.72%
2018-11-07 0 4.150 4.040 4.150 4.050 4.150 892,000 3,670,900 4.1154 2.579 2.511 2.579 2.517 2.579 1,435,194 2.5578 1.72%
2018-11-06 0 4.080 4.000 4.080 3.930 4.100 173,294 703,928 4.0620 2.536 2.486 2.536 2.443 2.548 278,824 2.5246 0.49%
2018-11-05 0 4.060 3.900 4.060 3.950 4.100 138,888 556,692 4.0082 2.523 2.424 2.523 2.455 2.548 223,466 2.4912 1.50%
2018-11-02 0 4.000 3.900 4.000 3.890 4.080 1,295,000 5,194,820 4.0114 2.486 2.424 2.486 2.418 2.536 2,083,606 2.4932 3.90%
2018-11-01 0 3.850 3.850 3.900 3.850 3.930 253,338 982,518 3.8783 2.393 2.393 2.424 2.393 2.443 407,611 2.4104 0.00%
2018-10-31 0 3.850 3.800 3.850 3.730 3.850 68,000 258,540 3.8021 2.393 2.362 2.393 2.318 2.393 109,409 2.3631 4.05%
2018-10-30 0 3.700 3.700 3.790 3.700 3.810 54,000 204,080 3.7793 2.300 2.300 2.356 2.300 2.368 86,884 2.3489 -2.63%
2018-10-29 0 3.800 3.800 3.810 3.560 3.880 1,144,000 4,309,440 3.7670 2.362 2.362 2.368 2.213 2.411 1,840,653 2.3413 4.11%
2018-10-26 0 3.650 3.650 3.770 3.650 3.750 54,000 199,140 3.6878 2.269 2.269 2.343 2.269 2.331 86,884 2.2920 -3.95%
2018-10-25 0 3.800 3.800 3.810 3.800 3.810 396,000 1,505,070 3.8007 2.362 2.362 2.368 2.362 2.368 637,149 2.3622 -0.26%
2018-10-24 0 3.810 3.800 3.810 3.630 3.880 648,000 2,440,040 3.7655 2.368 2.362 2.368 2.256 2.411 1,042,608 2.3403 1.33%
2018-10-23 0 3.760 3.760 3.780 3.700 3.890 434,000 1,670,158 3.8483 2.337 2.337 2.349 2.300 2.418 698,290 2.3918 -2.34%
2018-10-22 0 3.850 3.800 3.850 3.600 4.020 418,000 1,608,220 3.8474 2.393 2.362 2.393 2.237 2.499 672,546 2.3912 7.54%
2018-10-19 0 3.580 3.580 3.610 3.550 3.740 3,182,752 11,440,609 3.5946 2.225 2.225 2.244 2.206 2.324 5,120,928 2.2341 -2.19%
2018-10-18 0 3.660 3.640 3.660 3.650 3.780 922,874 3,389,465 3.6727 2.275 2.262 2.275 2.269 2.349 1,484,870 2.2827 0.00%
2018-10-16 0 3.660 3.650 3.660 3.640 3.830 324,000 1,194,840 3.6878 2.275 2.269 2.275 2.262 2.380 521,304 2.2920 -2.40%
2018-10-15 0 3.750 3.710 3.750 3.660 3.940 917,059 3,521,002 3.8394 2.331 2.306 2.331 2.275 2.449 1,475,513 2.3863 0.00%
2018-10-12 0 3.750 3.730 3.750 3.600 3.750 420,000 1,547,940 3.6856 2.331 2.318 2.331 2.237 2.331 675,764 2.2907 2.46%
2018-10-11 0 3.660 3.650 3.660 3.660 3.800 550,000 2,046,780 3.7214 2.275 2.269 2.275 2.275 2.362 884,929 2.3129 -5.18%
2018-10-10 0 3.860 3.850 3.860 3.860 3.890 90,004 348,695 3.8742 2.399 2.393 2.399 2.399 2.418 144,813 2.4079 -0.77%
2018-10-09 0 3.890 3.890 4.000 3.880 4.000 598,558 2,360,559 3.9437 2.418 2.418 2.486 2.411 2.486 963,057 2.4511 0.26%
2018-10-08 0 3.880 3.850 3.880 3.860 3.930 424,000 1,651,260 3.8945 2.411 2.393 2.411 2.399 2.443 682,200 2.4205 0.78%
2018-10-05 0 3.850 3.830 3.850 3.820 3.910 684,000 2,641,120 3.8613 2.393 2.380 2.393 2.374 2.430 1,100,530 2.3999 1.85%
2018-10-04 0 3.780 3.780 3.790 3.780 3.930 388,000 1,482,800 3.8216 2.349 2.349 2.356 2.349 2.443 624,277 2.3752 -0.79%
2018-10-03 0 3.810 3.810 3.820 3.810 3.990 386,000 1,480,120 3.8345 2.368 2.368 2.374 2.368 2.480 621,059 2.3832 -1.80%
2018-10-02 0 3.880 3.880 3.900 3.880 4.140 1,174,000 4,644,450 3.9561 2.411 2.411 2.424 2.411 2.573 1,888,922 2.4588 -2.02%
2018-09-28 0 3.960 3.960 3.970 3.960 4.300 660,000 2,672,130 4.0487 2.461 2.461 2.467 2.461 2.673 1,061,915 2.5163 -7.04%
2018-09-27 0 4.260 4.220 4.260 4.170 4.260 494,000 2,090,460 4.2317 2.648 2.623 2.648 2.592 2.648 794,827 2.6301 1.91%
2018-09-26 0 4.180 4.130 4.180 4.160 4.240 466,000 1,962,580 4.2115 2.598 2.567 2.598 2.586 2.635 749,776 2.6176 0.00%
2018-09-24 0 4.180 4.150 4.170 4.170 4.250 442,000 1,866,400 4.2226 2.598 2.579 2.592 2.592 2.641 711,161 2.6244 -0.48%
2018-09-21 0 4.200 4.110 4.200 4.100 4.240 264,000 1,098,880 4.1624 2.610 2.554 2.610 2.548 2.635 424,766 2.5870 0.72%
2018-09-20 0 4.170 4.100 4.170 4.100 4.250 580,000 2,412,064 4.1587 2.592 2.548 2.592 2.548 2.641 933,198 2.5847 -0.95%
2018-09-19 0 4.210 4.150 4.210 4.150 4.220 894,000 3,751,330 4.1961 2.617 2.579 2.617 2.579 2.623 1,438,412 2.6080 0.24%
2018-09-18 0 4.200 4.150 4.200 4.090 4.200 740,000 3,080,320 4.1626 2.610 2.579 2.610 2.542 2.610 1,190,632 2.5871 4.74%
2018-09-17 0 4.010 4.000 4.010 3.970 4.140 763,500 3,068,140 4.0185 2.492 2.486 2.492 2.467 2.573 1,228,443 2.4976 -3.61%
2018-09-14 0 4.160 4.120 4.160 4.070 4.200 800,000 3,321,380 4.1517 2.586 2.561 2.586 2.530 2.610 1,287,170 2.5804 0.24%
2018-09-13 0 4.150 4.070 4.150 3.880 4.180 1,158,000 4,718,940 4.0751 2.579 2.530 2.579 2.411 2.598 1,863,178 2.5327 4.01%
2018-09-12 0 3.990 3.950 3.990 3.880 4.020 162,000 640,300 3.9525 2.480 2.455 2.480 2.411 2.499 260,652 2.4565 0.00%
2018-09-11 0 3.990 3.950 3.990 3.810 4.000 256,000 1,006,520 3.9317 2.480 2.455 2.480 2.368 2.486 411,894 2.4436 2.31%
2018-09-10 0 3.900 3.900 3.920 3.900 4.020 134,000 528,580 3.9446 2.424 2.424 2.436 2.424 2.499 215,601 2.4517 -2.99%
2018-09-07 0 4.020 3.970 4.020 3.950 4.100 272,038 1,091,734 4.0132 2.499 2.467 2.499 2.455 2.548 437,699 2.4943 -1.47%
2018-09-06 0 4.080 4.050 4.080 3.970 4.100 208,000 839,142 4.0343 2.536 2.517 2.536 2.467 2.548 334,664 2.5074 0.74%
2018-09-05 0 4.050 3.950 4.050 3.970 4.100 388,000 1,567,140 4.0390 2.517 2.455 2.517 2.467 2.548 624,277 2.5103 -0.25%
2018-09-04 0 4.060 4.050 4.060 3.960 4.110 279,548 1,123,477 4.0189 2.523 2.517 2.523 2.461 2.554 449,782 2.4978 1.50%
2018-09-03 0 4.000 3.960 4.000 3.960 4.060 24,002 96,568 4.0233 2.486 2.461 2.486 2.461 2.523 38,618 2.5006 1.01%
2018-08-31 0 3.960 3.960 4.100 3.860 4.200 838,038 3,343,849 3.9901 2.461 2.461 2.548 2.399 2.610 1,348,372 2.4799 0.25%
2018-08-30 0 3.950 3.950 3.960 3.870 4.100 920,019 3,618,886 3.9335 2.455 2.455 2.461 2.405 2.548 1,480,276 2.4447 -2.47%
2018-08-29 0 4.050 4.010 4.060 3.970 4.100 252,000 1,011,740 4.0148 2.517 2.492 2.523 2.467 2.548 405,459 2.4953 -0.98%
2018-08-28 0 4.090 4.040 4.090 3.960 4.140 562,000 2,270,255 4.0396 2.542 2.511 2.542 2.461 2.573 904,237 2.5107 -1.21%
2018-08-27 0 4.140 4.100 4.140 3.960 4.200 373,000 1,513,100 4.0566 2.573 2.548 2.573 2.461 2.610 600,143 2.5212 3.50%
2018-08-24 0 4.000 4.000 4.010 3.950 4.020 282,038 1,128,652 4.0018 2.486 2.486 2.492 2.455 2.499 453,789 2.4872 -0.50%
2018-08-23 0 4.020 4.000 4.040 3.910 4.120 904,000 3,620,540 4.0050 2.499 2.486 2.511 2.430 2.561 1,454,502 2.4892 -1.23%
2018-08-22 0 4.070 4.010 4.070 3.890 4.100 1,614,000 6,443,260 3.9921 2.530 2.492 2.530 2.418 2.548 2,596,865 2.4812 5.17%
2018-08-21 0 3.870 3.860 3.870 3.770 3.900 582,000 2,245,900 3.8589 2.405 2.399 2.405 2.343 2.424 936,416 2.3984 1.57%
2018-08-20 0 3.810 3.760 3.810 3.750 3.850 312,000 1,184,980 3.7980 2.368 2.337 2.368 2.331 2.393 501,996 2.3605 -0.26%
2018-08-17 0 3.820 3.780 3.820 3.750 3.850 316,000 1,200,260 3.7983 2.374 2.349 2.374 2.331 2.393 508,432 2.3607 0.79%
2018-08-16 0 3.790 3.720 3.790 3.690 3.800 528,000 1,978,960 3.7480 2.356 2.312 2.356 2.293 2.362 849,532 2.3295 -0.26%
2018-08-15 0 3.800 3.750 3.800 3.650 3.940 610,000 2,293,020 3.7590 2.362 2.331 2.362 2.269 2.449 981,467 2.3363 -1.30%
2018-08-14 0 3.850 3.780 3.870 3.680 3.920 1,170,452 4,397,880 3.7574 2.393 2.349 2.405 2.287 2.436 1,883,213 2.3353 0.00%
2018-08-13 0 3.850 3.850 3.880 3.820 4.030 496,000 1,927,740 3.8866 2.393 2.393 2.411 2.374 2.505 798,045 2.4156 -3.51%
2018-08-10 0 3.990 3.980 3.990 3.970 4.030 446,000 1,784,700 4.0016 2.480 2.474 2.480 2.467 2.505 717,597 2.4870 -0.99%
2018-08-09 0 4.030 4.010 4.030 4.010 4.180 400,000 1,619,110 4.0478 2.505 2.492 2.505 2.492 2.598 643,585 2.5158 -1.23%
2018-08-08 0 4.080 4.030 4.090 4.040 4.240 222,000 910,100 4.0995 2.536 2.505 2.542 2.511 2.635 357,190 2.5479 -1.92%
2018-08-07 0 4.160 4.160 4.200 4.130 4.240 94,000 392,520 4.1757 2.586 2.586 2.610 2.567 2.635 151,242 2.5953 -0.72%
2018-08-06 0 4.190 4.190 4.200 4.170 4.240 38,028 159,655 4.1984 2.604 2.604 2.610 2.592 2.635 61,186 2.6094 -1.18%
2018-08-03 0 4.240 4.240 4.280 4.150 4.240 204,000 857,200 4.2020 2.635 2.635 2.660 2.579 2.635 328,228 2.6116 0.95%
2018-08-02 0 4.200 4.120 4.200 4.130 4.250 164,000 685,660 4.1809 2.610 2.561 2.610 2.567 2.641 263,870 2.5985 -0.94%
2018-08-01 0 4.240 4.200 4.240 4.190 4.240 668,000 2,809,260 4.2055 2.635 2.610 2.635 2.604 2.635 1,074,787 2.6138 0.95%
2018-07-31 0 4.200 4.140 4.200 4.130 4.270 330,000 1,390,160 4.2126 2.610 2.573 2.610 2.567 2.654 530,958 2.6182 -0.71%
2018-07-30 0 4.230 4.200 4.230 4.170 4.270 212,000 895,920 4.2260 2.629 2.610 2.629 2.592 2.654 341,100 2.6266 -0.24%
2018-07-27 0 4.240 4.190 4.240 4.170 4.240 36,000 151,540 4.2094 2.635 2.604 2.635 2.592 2.635 57,923 2.6162 0.24%
2018-07-26 0 4.230 4.200 4.230 4.140 4.240 110,000 459,980 4.1816 2.629 2.610 2.629 2.573 2.635 176,986 2.5990 0.71%
2018-07-25 0 4.200 4.140 4.200 4.150 4.250 94,000 397,060 4.2240 2.610 2.573 2.610 2.579 2.641 151,242 2.6253 -0.94%
2018-07-24 0 4.240 4.200 4.240 4.070 4.240 222,000 924,800 4.1658 2.635 2.610 2.635 2.530 2.635 357,190 2.5891 1.19%
2018-07-23 0 4.190 4.160 4.190 4.080 4.190 68,000 282,390 4.1528 2.604 2.586 2.604 2.536 2.604 109,409 2.5810 0.48%
2018-07-20 0 4.170 4.110 4.170 3.990 4.170 208,000 851,060 4.0916 2.592 2.554 2.592 2.480 2.592 334,664 2.5430 0.24%
2018-07-19 0 4.160 4.120 4.160 4.120 4.180 104,000 430,560 4.1400 2.586 2.561 2.586 2.561 2.598 167,332 2.5731 0.24%
2018-07-18 0 4.150 4.090 4.150 4.130 4.160 56,000 232,340 4.1489 2.579 2.542 2.579 2.567 2.586 90,102 2.5786 0.73%
2018-07-17 0 4.120 4.080 4.130 4.090 4.160 238,000 981,480 4.1239 2.561 2.536 2.567 2.542 2.586 382,933 2.5631 -0.72%
2018-07-16 0 4.150 4.090 4.150 4.110 4.170 36,000 149,220 4.1450 2.579 2.542 2.579 2.554 2.592 57,923 2.5762 -0.95%
2018-07-13 0 4.190 4.180 4.190 4.090 4.190 144,000 593,720 4.1231 2.604 2.598 2.604 2.542 2.604 231,691 2.5626 0.72%
2018-07-12 0 4.160 4.140 4.160 4.080 4.200 348,000 1,435,500 4.1250 2.586 2.573 2.586 2.536 2.610 559,919 2.5638 0.48%
2018-07-11 0 4.140 4.110 4.140 4.060 4.170 182,000 747,380 4.1065 2.573 2.554 2.573 2.523 2.592 292,831 2.5523 -1.90%
2018-07-10 0 4.220 4.170 4.220 4.150 4.250 154,000 646,940 4.2009 2.623 2.592 2.623 2.579 2.641 247,780 2.6109 0.00%
2018-07-09 0 4.220 4.170 4.220 4.070 4.250 1,306,000 5,420,320 4.1503 2.623 2.592 2.623 2.530 2.641 2,101,305 2.5795 3.18%
2018-07-06 0 4.090 4.090 4.100 3.940 4.090 448,000 1,796,480 4.0100 2.542 2.542 2.548 2.449 2.542 720,815 2.4923 2.51%
2018-07-05 0 3.990 3.930 4.000 3.900 4.160 1,058,000 4,223,420 3.9919 2.480 2.443 2.486 2.424 2.586 1,702,282 2.4810 -2.68%
2018-07-04 0 4.100 4.050 4.100 4.050 4.220 216,000 886,956 4.1063 2.548 2.517 2.548 2.517 2.623 347,536 2.5521 0.24%
2018-07-03 0 4.090 4.060 4.090 4.030 4.250 786,000 3,268,480 4.1584 2.542 2.523 2.542 2.505 2.641 1,264,644 2.5845 -3.99%
2018-06-29 0 4.260 4.250 4.260 4.070 4.260 322,000 1,345,840 4.1796 2.648 2.641 2.648 2.530 2.648 518,086 2.5977 3.90%
2018-06-28 0 4.100 4.100 4.170 4.020 4.220 490,000 2,008,620 4.0992 2.548 2.548 2.592 2.499 2.623 788,392 2.5477 -3.30%
2018-06-27 0 4.240 4.100 4.240 4.140 4.300 183,000 766,220 4.1870 2.635 2.548 2.635 2.573 2.673 294,440 2.6023 0.00%
2018-06-26 0 4.240 4.240 4.280 4.120 4.370 182,000 776,560 4.2668 2.635 2.635 2.660 2.561 2.716 292,831 2.6519 -0.93%
2018-06-25 0 4.280 4.260 4.280 4.220 4.400 590,000 2,538,169 4.3020 2.660 2.648 2.660 2.623 2.735 949,288 2.6738 -1.61%
2018-06-22 0 4.350 4.330 4.350 4.310 4.400 290,000 1,264,380 4.3599 2.704 2.691 2.704 2.679 2.735 466,599 2.7098 -0.23%
2018-06-21 0 4.360 4.360 4.370 4.150 4.400 1,064,000 4,603,860 4.3269 2.710 2.710 2.716 2.579 2.735 1,711,936 2.6893 5.06%
2018-06-20 0 4.150 4.150 4.190 4.030 4.240 1,213,610 5,031,681 4.1460 2.579 2.579 2.604 2.505 2.635 1,952,653 2.5768 0.73%
2018-06-19 0 4.120 4.110 4.120 3.960 4.340 1,458,000 6,149,704 4.2179 2.561 2.554 2.561 2.461 2.697 2,345,867 2.6215 -5.07%
2018-06-15 0 4.340 3.960 4.340 4.340 4.760 1,030,000 4,608,040 4.4738 2.697 2.461 2.697 2.697 2.958 1,657,231 2.7806 -8.63%
2018-06-14 0 4.750 4.750 4.770 4.720 4.930 532,000 2,583,120 4.8555 2.952 2.952 2.965 2.934 3.064 855,968 3.0178 -2.26%
2018-06-13 0 4.860 4.840 4.860 4.720 4.890 1,294,000 6,241,800 4.8236 3.021 3.008 3.021 2.934 3.039 2,081,997 2.9980 3.18%
2018-06-12 0 4.710 4.630 4.710 4.660 4.720 204,423 959,363 4.6930 2.927 2.878 2.927 2.896 2.934 328,909 2.9168 0.43%
2018-06-11 0 4.690 4.670 4.690 4.660 4.720 400,000 1,877,180 4.6930 2.915 2.902 2.915 2.896 2.934 643,585 2.9168 1.52%
2018-06-08 0 4.620 4.620 4.640 4.600 4.650 312,105 1,443,250 4.6242 2.871 2.871 2.884 2.859 2.890 502,165 2.8741 0.00%
2018-06-07 0 4.620 4.570 4.620 4.550 4.650 432,000 1,992,940 4.6133 2.871 2.840 2.871 2.828 2.890 695,072 2.8672 0.00%
2018-06-06 0 4.620 4.580 4.620 4.430 4.620 944,832 4,325,998 4.5786 2.871 2.847 2.871 2.753 2.871 1,520,199 2.8457 4.76%
2018-06-05 0 4.410 4.410 4.520 4.410 4.600 570,250 2,581,097 4.5263 2.741 2.741 2.809 2.741 2.859 917,511 2.8132 -4.13%
2018-06-04 0 4.600 4.570 4.600 4.520 4.600 518,000 2,372,720 4.5805 2.859 2.840 2.859 2.809 2.859 833,443 2.8469 0.66%
2018-06-01 0 4.570 4.510 4.570 4.490 4.650 547,830 2,501,636 4.5664 2.840 2.803 2.840 2.791 2.890 881,438 2.8381 -0.44%
2018-05-31 0 4.590 4.590 4.600 4.400 4.590 510,000 2,311,320 4.5320 2.853 2.853 2.859 2.735 2.853 820,571 2.8167 2.91%
2018-05-30 0 4.700 4.660 4.700 4.610 4.710 420,000 1,963,480 4.6750 2.772 2.748 2.772 2.719 2.778 712,128 2.7572 -0.42%
2018-05-29 0 4.720 4.680 4.720 4.680 4.770 338,000 1,601,300 4.7376 2.784 2.760 2.784 2.760 2.813 573,094 2.7941 -0.21%
2018-05-28 0 4.730 4.690 4.730 4.650 4.740 334,000 1,573,200 4.7102 2.790 2.766 2.790 2.742 2.796 566,311 2.7780 0.85%
2018-05-25 0 4.690 4.650 4.690 4.600 4.700 940,000 4,380,330 4.6599 2.766 2.742 2.766 2.713 2.772 1,593,811 2.7483 1.08%
2018-05-24 0 4.640 4.600 4.640 4.570 4.660 598,000 2,773,080 4.6373 2.737 2.713 2.737 2.695 2.748 1,013,935 2.7350 0.87%
2018-05-23 0 4.600 4.580 4.600 4.530 4.600 616,000 2,822,812 4.5825 2.713 2.701 2.713 2.672 2.713 1,044,455 2.7027 2.91%
2018-05-21 0 4.470 4.450 4.470 4.380 4.570 614,000 2,755,040 4.4870 2.636 2.625 2.636 2.583 2.695 1,041,064 2.6464 0.22%
2018-05-18 0 4.460 4.460 4.470 4.460 4.810 1,368,000 6,283,620 4.5933 2.630 2.630 2.636 2.630 2.837 2,319,503 2.7090 -7.08%
2018-05-17 0 4.800 4.770 4.800 4.760 4.810 694,000 3,326,340 4.7930 2.831 2.813 2.831 2.807 2.837 1,176,707 2.8268 -0.21%
2018-05-16 0 4.810 4.790 4.810 4.780 4.820 1,045,162 5,014,159 4.7975 2.837 2.825 2.837 2.819 2.843 1,772,117 2.8295 0.21%
2018-05-15 0 4.800 4.790 4.800 4.750 4.820 1,854,000 8,873,880 4.7863 2.831 2.825 2.831 2.801 2.843 3,143,537 2.8229 0.42%
2018-05-14 0 4.780 4.760 4.780 4.720 4.800 1,047,194 4,961,167 4.7376 2.819 2.807 2.819 2.784 2.831 1,775,563 2.7941 0.84%
2018-05-11 0 4.740 4.710 4.740 4.650 4.750 1,882,000 8,792,883 4.6721 2.796 2.778 2.796 2.742 2.801 3,191,013 2.7555 1.94%
2018-05-10 0 4.650 4.630 4.650 4.590 4.650 460,000 2,130,860 4.6323 2.742 2.731 2.742 2.707 2.742 779,950 2.7320 0.43%
2018-05-09 0 4.630 4.610 4.630 4.580 4.640 296,000 1,366,640 4.6170 2.731 2.719 2.731 2.701 2.737 501,881 2.7230 0.43%
2018-05-08 0 4.610 4.600 4.610 4.560 4.620 466,000 2,142,660 4.5980 2.719 2.713 2.719 2.689 2.725 790,123 2.7118 1.32%
2018-05-07 0 4.550 4.510 4.550 4.480 4.550 738,000 3,329,320 4.5113 2.684 2.660 2.684 2.642 2.684 1,251,311 2.6607 1.11%
2018-05-04 0 4.500 4.490 4.500 4.410 4.500 544,000 2,435,940 4.4778 2.654 2.648 2.654 2.601 2.654 922,376 2.6409 1.81%
2018-05-03 0 4.420 4.390 4.430 4.410 4.450 446,000 1,978,220 4.4355 2.607 2.589 2.613 2.601 2.625 756,212 2.6160 -0.23%
2018-05-02 0 4.430 4.400 4.430 4.320 4.440 378,000 1,666,760 4.4094 2.613 2.595 2.613 2.548 2.619 640,915 2.6006 0.68%
2018-04-30 0 4.400 4.360 4.400 4.380 4.410 370,000 1,626,200 4.3951 2.595 2.571 2.595 2.583 2.601 627,351 2.5922 0.46%
2018-04-27 0 4.380 4.360 4.380 4.250 4.440 706,000 3,089,580 4.3762 2.583 2.571 2.583 2.507 2.619 1,197,054 2.5810 1.15%
2018-04-26 0 4.330 4.320 4.330 4.290 4.340 582,000 2,515,900 4.3229 2.554 2.548 2.554 2.530 2.560 986,806 2.5495 0.46%
2018-04-25 0 4.310 4.290 4.310 4.260 4.340 326,000 1,392,840 4.2725 2.542 2.530 2.542 2.512 2.560 552,747 2.5199 -0.23%
2018-04-24 0 4.320 4.300 4.320 4.220 4.320 526,000 2,257,940 4.2927 2.548 2.536 2.548 2.489 2.548 891,856 2.5317 0.93%
2018-04-23 0 4.280 4.240 4.280 4.210 4.280 562,000 2,397,060 4.2652 2.524 2.501 2.524 2.483 2.524 952,895 2.5156 1.66%
2018-04-20 0 4.210 4.200 4.210 4.190 4.240 740,000 3,121,440 4.2182 2.483 2.477 2.483 2.471 2.501 1,254,702 2.4878 0.48%
2018-04-19 0 4.190 4.140 4.190 4.100 4.190 374,000 1,550,560 4.1459 2.471 2.442 2.471 2.418 2.471 634,133 2.4452 0.24%
2018-04-18 0 4.180 4.150 4.180 4.140 4.220 644,000 2,689,660 4.1765 2.465 2.448 2.465 2.442 2.489 1,091,930 2.4632 0.00%
2018-04-17 0 4.180 4.140 4.180 4.140 4.210 92,000 382,740 4.1602 2.465 2.442 2.465 2.442 2.483 155,990 2.4536 -0.48%
2018-04-16 0 4.200 4.160 4.200 4.160 4.230 180,000 755,120 4.1951 2.477 2.453 2.477 2.453 2.495 305,198 2.4742 0.00%
2018-04-13 0 4.200 4.130 4.200 4.140 4.220 354,000 1,486,480 4.1991 2.477 2.436 2.477 2.442 2.489 600,222 2.4765 0.00%
2018-04-12 0 4.200 4.170 4.200 4.180 4.220 2,432,000 10,212,820 4.1994 2.477 2.459 2.477 2.465 2.489 4,123,561 2.4767 0.48%
2018-04-11 0 4.180 4.170 4.180 4.160 4.220 181,752 760,207 4.1827 2.465 2.459 2.465 2.453 2.489 308,168 2.4669 0.00%
2018-04-10 0 4.180 4.180 4.200 4.130 4.210 530,000 2,217,260 4.1835 2.465 2.465 2.477 2.436 2.483 898,638 2.4674 0.48%
2018-04-09 0 4.160 4.110 4.160 4.090 4.190 72,000 297,040 4.1256 2.453 2.424 2.453 2.412 2.471 122,079 2.4332 0.00%
2018-04-06 0 4.160 4.100 4.160 4.080 4.180 296,000 1,224,100 4.1355 2.453 2.418 2.453 2.406 2.465 501,881 2.4390 -0.48%
2018-04-04 0 4.180 4.140 4.180 4.140 4.190 550,000 2,297,040 4.1764 2.465 2.442 2.465 2.442 2.471 932,549 2.4632 0.97%
2018-04-03 0 4.140 4.080 4.140 3.950 4.140 834,000 3,396,580 4.0726 2.442 2.406 2.442 2.330 2.442 1,414,083 2.4020 3.50%
2018-03-29 0 4.000 4.000 4.060 4.000 4.100 320,000 1,294,620 4.0457 2.359 2.359 2.395 2.359 2.418 542,574 2.3861 -2.44%
2018-03-28 0 4.100 4.080 4.150 4.080 4.200 2,124,000 8,760,100 4.1243 2.418 2.406 2.448 2.406 2.477 3,601,334 2.4325 -1.20%
2018-03-27 0 4.150 4.150 4.170 4.000 4.200 2,048,000 8,413,880 4.1083 2.448 2.448 2.459 2.359 2.477 3,472,473 2.4230 3.75%
2018-03-26 0 4.000 3.980 4.000 3.900 4.030 458,000 1,825,780 3.9864 2.359 2.347 2.359 2.300 2.377 776,559 2.3511 1.78%
2018-03-23 0 3.930 3.930 3.950 3.920 4.040 442,000 1,763,144 3.9890 2.318 2.318 2.330 2.312 2.383 749,430 2.3526 -3.20%
2018-03-22 0 4.060 4.050 4.070 4.030 4.100 936,000 3,810,140 4.0707 2.395 2.389 2.400 2.377 2.418 1,587,029 2.4008 2.27%
2018-03-21 0 3.970 3.970 4.000 3.970 4.080 400,000 1,616,760 4.0419 2.341 2.341 2.359 2.341 2.406 678,217 2.3838 0.25%
2018-03-20 0 3.960 3.960 4.000 3.960 4.030 292,000 1,167,520 3.9984 2.336 2.336 2.359 2.336 2.377 495,099 2.3582 -1.00%
2018-03-19 0 4.000 3.990 4.000 3.930 4.120 346,000 1,394,760 4.0311 2.359 2.353 2.359 2.318 2.430 586,658 2.3775 0.76%
2018-03-16 0 3.970 3.970 3.990 3.930 4.120 1,811,863 7,227,077 3.9888 2.341 2.341 2.353 2.318 2.430 3,072,092 2.3525 -1.73%
2018-03-15 0 4.040 4.030 4.040 4.020 4.130 250,000 1,018,840 4.0754 2.383 2.377 2.383 2.371 2.436 423,886 2.4036 -0.74%
2018-03-14 0 4.070 4.040 4.070 4.000 4.130 448,000 1,806,560 4.0325 2.400 2.383 2.400 2.359 2.436 759,603 2.3783 -0.97%
2018-03-13 0 4.110 4.090 4.110 4.080 4.140 335,200 1,373,972 4.0990 2.424 2.412 2.424 2.406 2.442 568,346 2.4175 0.74%
2018-03-12 0 4.080 4.050 4.080 4.000 4.130 562,000 2,294,660 4.0830 2.406 2.389 2.406 2.359 2.436 952,895 2.4081 -0.49%
2018-03-09 0 4.100 4.040 4.100 4.070 4.150 198,000 812,260 4.1023 2.418 2.383 2.418 2.400 2.448 335,718 2.4195 0.49%
2018-03-08 0 4.080 4.060 4.080 3.990 4.120 309,200 1,250,304 4.0437 2.406 2.395 2.406 2.353 2.430 524,262 2.3849 2.26%
2018-03-07 0 3.990 3.960 4.000 3.960 4.140 332,000 1,328,800 4.0024 2.353 2.336 2.359 2.336 2.442 562,920 2.3605 -1.72%
2018-03-06 0 4.060 4.050 4.060 4.030 4.100 106,000 429,920 4.0558 2.395 2.389 2.395 2.377 2.418 179,728 2.3921 0.25%
2018-03-05 0 4.050 4.040 4.050 4.040 4.180 470,800 1,917,540 4.0729 2.389 2.383 2.389 2.383 2.465 798,262 2.4021 -0.74%
2018-03-02 0 4.080 4.060 4.100 4.050 4.150 380,000 1,544,060 4.0633 2.406 2.395 2.418 2.389 2.448 644,306 2.3965 -0.97%
2018-03-01 0 4.120 4.120 4.130 4.120 4.190 316,000 1,310,280 4.1465 2.430 2.430 2.436 2.430 2.471 535,792 2.4455 -0.24%
2018-02-28 0 4.130 4.120 4.150 4.120 4.240 1,154,000 4,835,232 4.1900 2.436 2.430 2.448 2.430 2.501 1,956,657 2.4712 -2.59%
2018-02-27 0 4.240 4.220 4.240 4.170 4.320 752,000 3,189,660 4.2416 2.501 2.489 2.501 2.459 2.548 1,275,049 2.5016 2.17%
2018-02-26 0 4.150 4.140 4.150 4.100 4.220 390,000 1,619,300 4.1521 2.448 2.442 2.448 2.418 2.489 661,262 2.4488 0.24%
2018-02-23 0 4.140 4.130 4.140 4.120 4.180 174,000 720,880 4.1430 2.442 2.436 2.442 2.430 2.465 295,025 2.4435 -0.96%
2018-02-22 0 4.180 4.150 4.180 4.160 4.200 110,000 460,040 4.1822 2.465 2.448 2.465 2.453 2.477 186,510 2.4666 0.24%
2018-02-21 0 4.170 4.150 4.190 4.150 4.200 260,000 1,084,400 4.1708 2.459 2.448 2.471 2.448 2.477 440,841 2.4598 -1.42%
2018-02-20 0 4.230 4.190 4.230 4.150 4.230 1,017,867 4,268,684 4.1938 2.495 2.471 2.495 2.448 2.495 1,725,838 2.4734 1.68%
2018-02-15 0 4.160 4.120 4.160 4.030 4.210 516,000 2,138,580 4.1445 2.453 2.430 2.453 2.377 2.483 874,900 2.4444 -0.95%
2018-02-14 0 4.200 4.190 4.200 4.110 4.200 318,000 1,332,760 4.1911 2.477 2.471 2.477 2.424 2.477 539,183 2.4718 0.24%
2018-02-13 0 4.190 4.140 4.190 4.090 4.200 830,000 3,449,800 4.1564 2.471 2.442 2.471 2.412 2.477 1,407,301 2.4514 2.44%
2018-02-12 0 4.090 4.070 4.090 3.880 4.200 762,000 3,054,900 4.0091 2.412 2.400 2.412 2.288 2.477 1,292,004 2.3645 3.02%
2018-02-09 0 3.970 3.950 3.970 3.820 4.020 1,343,200 5,261,392 3.9171 2.341 2.330 2.341 2.253 2.371 2,277,454 2.3102 0.25%
2018-02-08 0 3.960 3.960 4.020 3.930 4.050 436,000 1,736,100 3.9819 2.336 2.336 2.371 2.318 2.389 739,257 2.3484 0.00%
2018-02-07 0 3.960 3.950 3.960 3.950 4.150 1,710,600 6,824,092 3.9893 2.336 2.330 2.336 2.330 2.448 2,900,396 2.3528 -0.75%
2018-02-06 0 3.990 3.950 3.990 3.880 4.050 2,326,000 9,223,280 3.9653 2.353 2.330 2.353 2.288 2.389 3,943,834 2.3387 -3.86%
2018-02-05 0 4.150 4.150 4.190 4.150 4.190 294,000 1,222,800 4.1592 2.448 2.448 2.471 2.448 2.471 498,490 2.4530 -2.35%
2018-02-02 0 4.250 4.220 4.250 4.200 4.290 160,000 675,840 4.2240 2.507 2.489 2.507 2.477 2.530 271,287 2.4912 -0.47%
2018-02-01 0 4.270 4.260 4.280 4.250 4.370 294,000 1,271,340 4.3243 2.518 2.512 2.524 2.507 2.577 498,490 2.5504 -2.51%
2018-01-31 0 4.380 4.330 4.380 4.310 4.380 764,000 3,326,360 4.3539 2.583 2.554 2.583 2.542 2.583 1,295,395 2.5678 0.00%
2018-01-30 0 4.380 4.370 4.380 4.310 4.390 464,000 2,021,800 4.3573 2.583 2.577 2.583 2.542 2.589 786,732 2.5699 0.23%
2018-01-29 0 4.370 4.350 4.370 4.300 4.390 440,000 1,911,820 4.3450 2.577 2.566 2.577 2.536 2.589 746,039 2.5626 -0.68%
2018-01-26 0 4.400 4.380 4.400 4.360 4.410 934,000 4,107,810 4.3981 2.595 2.583 2.595 2.571 2.601 1,583,637 2.5939 -0.23%
2018-01-25 0 4.410 4.390 4.410 4.330 4.420 1,158,000 5,076,700 4.3840 2.601 2.589 2.601 2.554 2.607 1,963,439 2.5856 0.68%
2018-01-24 0 4.380 4.370 4.380 4.300 4.400 663,200 2,886,856 4.3529 2.583 2.577 2.583 2.536 2.595 1,124,484 2.5673 -0.45%
2018-01-23 0 4.400 4.360 4.400 4.320 4.420 476,000 2,080,940 4.3717 2.595 2.571 2.595 2.548 2.607 807,079 2.5784 -0.45%
2018-01-22 0 4.420 4.410 4.420 4.340 4.440 1,961,200 8,622,484 4.3965 2.607 2.601 2.607 2.560 2.619 3,325,300 2.5930 0.91%
2018-01-19 0 4.380 4.360 4.380 4.250 4.470 3,759,000 16,566,240 4.4071 2.583 2.571 2.583 2.507 2.636 6,373,547 2.5992 2.82%
2018-01-18 0 4.260 4.260 4.280 4.080 4.300 3,770,000 15,727,520 4.1718 2.512 2.512 2.524 2.406 2.536 6,392,198 2.4604 4.67%
2018-01-17 0 4.070 4.060 4.070 4.030 4.090 485,000 1,969,070 4.0599 2.400 2.395 2.400 2.377 2.412 822,339 2.3945 -0.25%
2018-01-16 0 4.080 4.080 4.090 4.010 4.110 612,000 2,486,200 4.0624 2.406 2.406 2.412 2.365 2.424 1,037,673 2.3959 1.75%
2018-01-15 0 4.010 4.010 4.040 4.010 4.170 234,000 954,220 4.0779 2.365 2.365 2.383 2.365 2.459 396,757 2.4050 -3.61%
2018-01-12 0 4.160 4.140 4.160 4.040 4.170 2,196,000 9,068,860 4.1297 2.453 2.442 2.453 2.383 2.459 3,723,413 2.4356 3.23%
2018-01-11 0 4.030 4.030 4.050 4.030 4.120 201,200 812,568 4.0386 2.377 2.377 2.389 2.377 2.430 341,143 2.3819 -0.49%
2018-01-10 0 4.050 4.040 4.060 3.960 4.080 354,000 1,420,290 4.0121 2.389 2.383 2.395 2.336 2.406 600,222 2.3663 1.50%
2018-01-09 0 3.990 3.970 4.000 3.930 4.070 890,600 3,541,774 3.9768 2.353 2.341 2.359 2.318 2.400 1,510,051 2.3455 -1.97%
2018-01-08 0 4.070 4.060 4.080 4.070 4.150 1,213,600 4,982,728 4.1057 2.400 2.395 2.406 2.400 2.448 2,057,711 2.4215 -1.69%
2018-01-05 0 4.140 4.120 4.140 4.100 4.160 3,102,000 12,838,540 4.1388 2.442 2.430 2.442 2.418 2.453 5,259,575 2.4410 0.73%
2018-01-04 0 4.110 4.070 4.110 3.890 4.200 2,316,000 9,261,299 3.9988 2.424 2.400 2.424 2.294 2.477 3,926,878 2.3584 4.85%
2018-01-03 0 3.920 3.880 3.920 3.840 3.920 2,316,000 8,941,460 3.8607 2.312 2.288 2.312 2.265 2.312 3,926,878 2.2770 2.62%
2018-01-02 0 3.820 3.810 3.820 3.800 3.860 388,000 1,487,100 3.8327 2.253 2.247 2.253 2.241 2.277 657,871 2.2605 0.00%
2017-12-29 0 3.820 3.810 3.820 3.800 3.860 906,000 3,481,620 3.8428 2.253 2.247 2.253 2.241 2.277 1,536,162 2.2664 0.53%
2017-12-28 0 3.800 3.800 3.850 3.800 3.880 540,000 2,074,600 3.8419 2.241 2.241 2.271 2.241 2.288 915,593 2.2659 -1.55%
2017-12-27 0 3.860 3.840 3.860 3.800 3.920 288,000 1,108,520 3.8490 2.277 2.265 2.277 2.241 2.312 488,316 2.2701 0.26%
2017-12-22 0 3.850 3.790 3.850 3.780 3.860 480,000 1,830,860 3.8143 2.271 2.235 2.271 2.229 2.277 813,861 2.2496 0.26%
2017-12-21 0 3.840 3.830 3.870 3.770 3.870 1,251,082 4,808,044 3.8431 2.265 2.259 2.282 2.223 2.282 2,121,264 2.2666 0.26%
2017-12-20 0 3.830 3.830 3.840 3.800 3.910 466,000 1,792,640 3.8469 2.259 2.259 2.265 2.241 2.306 790,123 2.2688 -2.30%
2017-12-19 0 3.920 3.900 3.920 3.900 3.920 238,000 930,400 3.9092 2.312 2.300 2.312 2.300 2.312 403,539 2.3056 0.26%
2017-12-18 0 3.910 3.880 3.910 3.870 3.920 421,600 1,644,616 3.9009 2.306 2.288 2.306 2.282 2.312 714,841 2.3007 0.26%
2017-12-15 0 3.900 3.890 3.900 3.860 3.950 318,000 1,239,840 3.8989 2.300 2.294 2.300 2.277 2.330 539,183 2.2995 0.26%
2017-12-14 0 3.890 3.890 3.900 3.870 3.900 1,526,000 5,943,650 3.8949 2.294 2.294 2.300 2.282 2.300 2,587,399 2.2972 -0.77%
2017-12-13 0 3.920 3.900 3.920 3.870 3.940 175,600 685,792 3.9054 2.312 2.300 2.312 2.282 2.324 297,737 2.3033 0.26%
2017-12-12 0 3.910 3.900 3.920 3.890 3.940 386,000 1,509,420 3.9104 2.306 2.300 2.312 2.294 2.324 654,480 2.3063 0.77%
2017-12-11 0 3.880 3.870 3.880 3.790 3.900 372,000 1,434,880 3.8572 2.288 2.282 2.288 2.235 2.300 630,742 2.2749 0.52%
2017-12-08 0 3.860 3.850 3.880 3.820 3.900 928,800 3,594,768 3.8703 2.277 2.271 2.288 2.253 2.300 1,574,821 2.2827 0.00%
2017-12-07 0 3.860 3.850 3.860 3.790 3.880 2,226,000 8,554,940 3.8432 2.277 2.271 2.277 2.235 2.288 3,774,279 2.2666 1.31%
2017-12-06 0 3.810 3.780 3.810 3.800 3.870 1,014,000 3,875,380 3.8219 2.247 2.229 2.247 2.241 2.282 1,719,281 2.2541 -2.06%
2017-12-05 0 3.890 3.880 3.890 3.870 3.940 274,912 1,071,093 3.8961 2.294 2.288 2.294 2.282 2.324 466,125 2.2979 -1.77%
2017-12-04 0 3.960 3.930 3.960 3.910 3.980 1,620,500 6,394,153 3.9458 2.336 2.318 2.336 2.306 2.347 2,747,628 2.3272 1.02%
2017-12-01 0 3.920 3.910 3.930 3.790 3.930 1,084,912 4,208,615 3.8792 2.312 2.306 2.318 2.235 2.318 1,839,515 2.2879 1.03%
2017-11-30 0 3.880 3.880 3.910 3.850 3.910 998,000 3,880,260 3.8880 2.288 2.288 2.306 2.271 2.306 1,692,152 2.2931 -0.51%
2017-11-29 0 3.900 3.890 3.900 3.850 3.950 534,000 2,086,510 3.9073 2.300 2.294 2.300 2.271 2.330 905,420 2.3045 0.26%
2017-11-28 0 3.890 3.890 3.920 3.840 3.930 599,400 2,330,812 3.8886 2.294 2.294 2.312 2.265 2.318 1,016,309 2.2934 0.52%
2017-11-27 0 3.870 3.850 3.870 3.810 3.890 942,000 3,628,140 3.8515 2.282 2.271 2.282 2.247 2.294 1,597,202 2.2716 0.52%
2017-11-24 0 3.850 3.820 3.850 3.820 3.890 300,000 1,157,940 3.8598 2.271 2.253 2.271 2.253 2.294 508,663 2.2764 0.79%
2017-11-23 0 3.820 3.810 3.820 3.800 3.920 288,000 1,106,380 3.8416 2.253 2.247 2.253 2.241 2.312 488,316 2.2657 -2.55%
2017-11-22 0 3.920 3.900 3.920 3.800 3.920 815,600 3,157,392 3.8713 2.312 2.300 2.312 2.241 2.312 1,382,885 2.2832 2.89%
2017-11-21 0 3.810 3.790 3.810 3.770 3.850 1,063,600 4,046,416 3.8045 2.247 2.235 2.247 2.223 2.271 1,803,380 2.2438 0.00%
2017-11-20 0 3.810 3.780 3.810 3.760 3.810 776,000 2,942,292 3.7916 2.247 2.229 2.247 2.218 2.247 1,315,742 2.2362 0.26%
2017-11-17 0 3.800 3.780 3.800 3.760 3.810 700,000 2,658,700 3.7981 2.241 2.229 2.241 2.218 2.247 1,186,880 2.2401 0.80%
2017-11-16 0 3.770 3.770 3.790 3.770 3.850 714,000 2,715,380 3.8031 2.223 2.223 2.235 2.223 2.271 1,210,618 2.2430 -0.53%
2017-11-15 0 3.790 3.790 3.800 3.750 3.860 970,000 3,676,440 3.7901 2.235 2.235 2.241 2.212 2.277 1,644,677 2.2354 -1.56%
2017-11-14 0 3.850 3.860 3.870 3.840 3.910 292,000 1,134,140 3.8840 2.271 2.277 2.282 2.265 2.306 495,099 2.2907 -0.77%
2017-11-13 0 3.880 3.850 3.880 3.860 3.930 376,000 1,467,380 3.9026 2.288 2.271 2.288 2.277 2.318 637,524 2.3017 -2.02%
2017-11-10 0 3.960 3.950 3.960 3.940 4.000 358,000 1,423,760 3.9770 2.336 2.330 2.336 2.324 2.359 607,005 2.3456 -1.00%
2017-11-09 0 4.000 3.980 4.000 3.920 4.010 940,000 3,749,960 3.9893 2.359 2.347 2.359 2.312 2.365 1,593,811 2.3528 -0.25%
2017-11-08 0 4.010 3.980 4.020 3.970 4.030 1,088,000 4,361,740 4.0090 2.365 2.347 2.371 2.341 2.377 1,844,751 2.3644 0.50%
2017-11-07 0 3.990 3.950 3.990 3.940 4.030 593,000 2,360,650 3.9809 2.353 2.330 2.353 2.324 2.377 1,005,457 2.3478 -0.25%
2017-11-06 0 4.000 3.990 4.010 3.950 4.020 1,174,500 4,687,790 3.9913 2.359 2.353 2.365 2.330 2.371 1,991,416 2.3540 0.76%
2017-11-03 0 3.970 3.940 3.970 3.910 3.990 678,000 2,690,600 3.9684 2.341 2.324 2.341 2.306 2.353 1,149,578 2.3405 0.00%
2017-11-02 0 3.970 3.950 3.970 3.820 4.060 1,109,000 4,364,610 3.9356 2.341 2.330 2.341 2.253 2.395 1,880,358 2.3212 -2.46%
2017-11-01 0 4.070 4.030 4.070 4.000 4.070 530,000 2,137,420 4.0329 2.400 2.377 2.400 2.359 2.400 898,638 2.3785 1.50%
2017-10-31 0 4.010 4.010 4.070 3.990 4.080 1,232,000 4,955,700 4.0225 2.365 2.365 2.400 2.353 2.406 2,088,909 2.3724 -1.96%
2017-10-30 0 4.090 4.080 4.090 4.040 4.110 824,000 3,366,470 4.0855 2.412 2.406 2.412 2.383 2.424 1,397,128 2.4096 -0.24%
2017-10-27 0 4.100 4.090 4.100 4.000 4.120 1,604,021 6,539,513 4.0769 2.418 2.412 2.418 2.359 2.430 2,719,687 2.4045 1.74%
2017-10-26 0 4.030 4.030 4.050 4.010 4.060 436,000 1,760,020 4.0367 2.377 2.377 2.389 2.365 2.395 739,257 2.3808 -0.98%
2017-10-25 0 4.070 4.060 4.070 4.040 4.080 675,500 2,743,440 4.0613 2.400 2.395 2.400 2.383 2.406 1,145,340 2.3953 0.25%
2017-10-24 0 4.060 4.040 4.060 3.970 4.070 1,193,000 4,804,510 4.0273 2.395 2.383 2.395 2.341 2.400 2,022,783 2.3752 1.00%
2017-10-23 0 4.020 3.990 4.020 3.940 4.040 622,000 2,485,240 3.9956 2.371 2.353 2.371 2.324 2.383 1,054,628 2.3565 0.00%
2017-10-20 0 4.020 4.020 4.030 3.930 4.070 4,223,000 16,885,550 3.9985 2.371 2.371 2.377 2.318 2.400 7,160,279 2.3582 2.55%
2017-10-19 0 3.920 3.930 3.940 3.870 4.120 2,352,000 9,312,360 3.9593 2.312 2.318 2.324 2.282 2.430 3,987,918 2.3351 -4.62%
2017-10-18 0 4.110 4.110 4.120 4.090 4.120 1,044,000 4,282,620 4.1021 2.424 2.424 2.430 2.412 2.430 1,770,147 2.4194 -0.24%
2017-10-17 0 4.120 4.100 4.120 4.080 4.150 1,075,500 4,429,420 4.1185 2.430 2.418 2.430 2.406 2.448 1,823,557 2.4290 0.00%
2017-10-16 0 4.120 4.100 4.120 4.010 4.130 2,348,000 9,611,260 4.0934 2.430 2.418 2.430 2.365 2.436 3,981,136 2.4142 2.23%
2017-10-13 0 4.030 4.000 4.030 4.000 4.060 730,000 2,935,780 4.0216 2.377 2.359 2.377 2.359 2.395 1,237,747 2.3719 -0.49%
2017-10-12 0 4.050 4.000 4.050 4.000 4.070 1,062,000 4,290,420 4.0399 2.389 2.359 2.389 2.359 2.400 1,800,667 2.3827 0.50%
2017-10-11 0 4.030 3.990 4.030 3.970 4.080 2,234,000 8,980,640 4.0200 2.377 2.353 2.377 2.341 2.406 3,787,844 2.3709 0.75%
2017-10-10 0 4.000 4.000 4.010 3.950 4.050 842,000 3,361,100 3.9918 2.359 2.359 2.365 2.330 2.389 1,427,647 2.3543 -0.74%
2017-10-09 0 4.030 4.020 4.030 3.960 4.040 1,656,050 6,629,798 4.0034 2.377 2.371 2.377 2.336 2.383 2,807,905 2.3611 1.26%
2017-10-06 0 3.980 3.950 3.980 3.920 3.990 1,762,500 6,996,385 3.9696 2.347 2.330 2.347 2.312 2.353 2,988,395 2.3412 0.25%
2017-10-04 0 3.970 3.940 3.970 3.930 3.980 877,000 3,470,970 3.9578 2.341 2.324 2.341 2.318 2.347 1,486,991 2.3342 -0.25%
2017-10-03 0 3.980 3.970 3.980 3.950 4.000 1,051,000 4,173,940 3.9714 2.347 2.341 2.347 2.330 2.359 1,782,016 2.3423 0.51%
2017-09-29 0 3.960 3.940 3.960 3.920 3.990 1,229,000 4,854,940 3.9503 2.336 2.324 2.336 2.312 2.353 2,083,823 2.3298 0.00%
2017-09-28 0 3.960 3.950 3.960 3.900 4.000 1,938,000 7,661,940 3.9535 2.336 2.330 2.336 2.300 2.359 3,285,963 2.3317 -0.75%
2017-09-27 0 3.990 3.970 3.990 3.840 3.990 4,864,000 19,026,520 3.9117 2.353 2.341 2.353 2.265 2.353 8,247,123 2.3070 3.91%
2017-09-26 0 3.840 3.840 3.880 3.830 3.890 3,124,000 12,089,620 3.8699 2.265 2.265 2.288 2.259 2.294 5,296,877 2.2824 -1.54%
2017-09-25 0 3.900 3.890 3.900 3.830 3.910 4,022,000 15,594,570 3.8773 2.300 2.294 2.300 2.259 2.306 6,819,475 2.2868 0.00%
2017-09-22 0 3.900 3.880 3.900 3.750 3.940 5,150,912 19,783,811 3.8408 2.300 2.288 2.300 2.212 2.324 8,733,594 2.2653 -0.76%
2017-09-21 0 3.930 3.920 3.930 3.800 3.950 7,449,000 28,825,910 3.8698 2.318 2.312 2.318 2.241 2.330 12,630,102 2.2823 3.69%
2017-09-20 0 3.790 3.780 3.790 3.570 3.800 5,668,000 20,873,582 3.6827 2.235 2.229 2.235 2.106 2.241 9,610,340 2.1720 4.12%
2017-09-19 0 3.640 3.630 3.640 3.610 3.690 1,408,000 5,126,786 3.6412 2.147 2.141 2.147 2.129 2.176 2,387,325 2.1475 -0.55%
2017-09-18 0 3.660 3.650 3.660 3.480 3.660 5,881,000 21,090,280 3.5862 2.159 2.153 2.159 2.052 2.159 9,971,490 2.1151 5.17%
2017-09-15 0 3.480 3.470 3.480 3.400 3.480 2,186,000 7,535,600 3.4472 2.052 2.047 2.052 2.005 2.052 3,706,458 2.0331 1.75%
2017-09-14 0 3.420 3.410 3.420 3.400 3.440 2,672,000 9,148,100 3.4237 2.017 2.011 2.017 2.005 2.029 4,530,492 2.0192 0.00%
2017-09-13 0 3.420 3.400 3.420 3.330 3.420 2,038,069 6,934,250 3.4024 2.017 2.005 2.017 1.964 2.017 3,455,634 2.0067 1.79%
2017-09-12 0 3.360 3.340 3.360 3.320 3.420 1,662,000 5,608,536 3.3746 1.982 1.970 1.982 1.958 2.017 2,817,993 1.9903 -1.47%
2017-09-11 0 3.410 3.380 3.410 3.350 3.580 1,814,000 6,201,040 3.4184 2.011 1.993 2.011 1.976 2.111 3,075,716 2.0161 -4.48%
2017-09-08 0 3.570 3.540 3.570 3.400 3.570 4,118,000 14,461,660 3.5118 2.106 2.088 2.106 2.005 2.106 6,982,247 2.0712 3.48%
2017-09-07 0 3.450 3.410 3.450 3.310 3.450 2,530,000 8,516,300 3.3661 2.035 2.011 2.035 1.952 2.035 4,289,725 1.9853 4.86%
2017-09-06 0 3.290 3.280 3.290 3.270 3.310 762,000 2,504,260 3.2864 1.940 1.934 1.940 1.929 1.952 1,292,004 1.9383 -1.79%
2017-09-05 0 3.350 3.340 3.350 3.290 3.350 1,854,000 6,168,340 3.3270 1.976 1.970 1.976 1.940 1.976 3,143,537 1.9622 0.30%
2017-09-04 0 3.340 3.310 3.340 3.270 3.340 1,450,000 4,787,120 3.3015 1.970 1.952 1.970 1.929 1.970 2,458,538 1.9471 0.60%
2017-09-01 0 3.320 3.300 3.320 3.300 3.340 568,000 1,887,660 3.3233 1.958 1.946 1.958 1.946 1.970 963,069 1.9600 -0.60%
2017-08-31 0 3.340 3.290 3.340 3.250 3.340 1,338,000 4,420,100 3.3035 1.970 1.940 1.970 1.917 1.970 2,268,637 1.9484 0.91%
2017-08-30 0 3.310 3.300 3.310 3.220 3.310 2,070,400 6,764,470 3.2672 1.952 1.946 1.952 1.899 1.952 3,510,453 1.9270 2.16%
2017-08-29 0 3.240 3.230 3.240 3.200 3.300 1,452,000 4,705,320 3.2406 1.911 1.905 1.911 1.887 1.946 2,461,929 1.9112 -2.70%
2017-08-28 0 3.330 3.310 3.330 3.130 3.330 5,826,000 19,009,020 3.2628 1.964 1.952 1.964 1.846 1.964 9,878,235 1.9243 6.39%
2017-08-25 0 3.130 3.120 3.130 3.110 3.230 6,029,574 18,956,677 3.1439 1.846 1.840 1.846 1.834 1.905 10,223,404 1.8542 -3.69%
2017-08-24 0 3.250 3.240 3.270 3.250 3.410 5,387,000 17,708,060 3.2872 1.917 1.911 1.929 1.917 2.011 9,133,892 1.9387 -5.80%
2017-08-22 0 3.450 3.440 3.450 3.440 3.500 1,536,000 5,319,480 3.4632 2.035 2.029 2.035 2.029 2.064 2,604,355 2.0425 -0.58%
2017-08-21 0 3.470 3.460 3.500 3.440 3.490 572,000 1,981,650 3.4644 2.047 2.041 2.064 2.029 2.058 969,851 2.0433 0.58%
2017-08-18 0 3.450 3.440 3.480 3.420 3.480 602,000 2,081,060 3.4569 2.035 2.029 2.052 2.017 2.052 1,020,717 2.0388 -0.58%
2017-08-17 0 3.470 3.460 3.470 3.430 3.470 452,000 1,558,060 3.4470 2.047 2.041 2.047 2.023 2.047 766,386 2.0330 0.29%
2017-08-16 0 3.460 3.430 3.460 3.420 3.490 564,000 1,949,360 3.4563 2.041 2.023 2.041 2.017 2.058 956,286 2.0385 0.29%
2017-08-15 0 3.450 3.440 3.450 3.420 3.480 656,000 2,257,900 3.4419 2.035 2.029 2.035 2.017 2.052 1,112,276 2.0300 0.88%
2017-08-14 0 3.420 3.410 3.420 3.400 3.440 390,000 1,334,620 3.4221 2.017 2.011 2.017 2.005 2.029 661,262 2.0183 0.59%
2017-08-11 0 3.400 3.390 3.400 3.380 3.460 1,396,000 4,743,320 3.3978 2.005 1.999 2.005 1.993 2.041 2,366,978 2.0040 -1.45%
2017-08-10 0 3.450 3.440 3.460 3.430 3.500 838,000 2,896,170 3.4561 2.035 2.029 2.041 2.023 2.064 1,420,865 2.0383 -1.43%
2017-08-09 0 3.500 3.470 3.500 3.450 3.500 504,000 1,752,780 3.4777 2.064 2.047 2.064 2.035 2.064 854,554 2.0511 0.00%
2017-08-08 0 3.500 3.490 3.500 3.460 3.520 942,000 3,285,230 3.4875 2.064 2.058 2.064 2.041 2.076 1,597,202 2.0569 0.29%
2017-08-07 0 3.490 3.470 3.490 3.460 3.500 728,000 2,535,260 3.4825 2.058 2.047 2.058 2.041 2.064 1,234,356 2.0539 0.00%
2017-08-04 0 3.490 3.480 3.490 3.460 3.500 280,000 977,000 3.4893 2.058 2.052 2.058 2.041 2.064 474,752 2.0579 0.58%
2017-08-03 0 3.470 3.460 3.470 3.460 3.530 410,000 1,433,920 3.4974 2.047 2.041 2.047 2.041 2.082 695,173 2.0627 -1.70%
2017-08-02 0 3.530 3.520 3.530 3.480 3.530 636,000 2,231,640 3.5089 2.082 2.076 2.082 2.052 2.082 1,078,366 2.0695 1.15%
2017-08-01 0 3.490 3.490 3.500 3.470 3.520 2,558,000 8,896,400 3.4779 2.058 2.058 2.064 2.047 2.076 4,337,200 2.0512 0.87%
2017-07-31 0 3.460 3.450 3.470 3.450 3.550 994,000 3,450,860 3.4717 2.041 2.035 2.047 2.035 2.094 1,685,370 2.0475 -1.70%
2017-07-28 0 3.520 3.510 3.520 3.510 3.550 482,000 1,704,500 3.5363 2.076 2.070 2.076 2.070 2.094 817,252 2.0856 -0.56%
2017-07-27 0 3.540 3.540 3.560 3.510 3.580 626,000 2,213,200 3.5355 2.088 2.088 2.100 2.070 2.111 1,061,410 2.0852 -0.84%
2017-07-26 0 3.570 3.560 3.580 3.540 3.600 804,000 2,864,900 3.5633 2.106 2.100 2.111 2.088 2.123 1,363,217 2.1016 -0.56%
2017-07-25 0 3.590 3.570 3.590 3.560 3.620 617,300 2,212,780 3.5846 2.117 2.106 2.117 2.100 2.135 1,046,659 2.1141 0.28%
2017-07-24 0 3.580 3.560 3.580 3.550 3.670 1,810,000 6,503,980 3.5934 2.111 2.100 2.111 2.094 2.164 3,068,933 2.1193 -2.19%
2017-07-21 0 3.660 3.630 3.660 3.600 3.700 4,120,000 15,086,530 3.6618 2.159 2.141 2.159 2.123 2.182 6,985,638 2.1596 0.83%
2017-07-20 0 3.630 3.620 3.630 3.490 3.650 3,632,000 13,006,540 3.5811 2.141 2.135 2.141 2.058 2.153 6,158,213 2.1121 4.01%
2017-07-19 0 3.490 3.480 3.490 3.400 3.490 2,258,000 7,818,980 3.4628 2.058 2.052 2.058 2.005 2.058 3,828,537 2.0423 2.95%
2017-07-18 0 3.390 3.390 3.400 3.380 3.410 1,108,510 3,765,479 3.3969 1.999 1.999 2.005 1.993 2.011 1,879,527 2.0034 -0.29%
2017-07-17 0 3.400 3.390 3.420 3.390 3.440 1,456,000 4,964,020 3.4094 2.005 1.999 2.017 1.999 2.029 2,468,711 2.0108 -0.29%
2017-07-14 0 3.410 3.410 3.420 3.410 3.450 614,000 2,102,920 3.4250 2.011 2.011 2.017 2.011 2.035 1,041,064 2.0200 -0.58%
2017-07-13 0 3.430 3.430 3.440 3.430 3.490 1,562,000 5,398,500 3.4561 2.023 2.023 2.029 2.023 2.058 2,648,439 2.0384 0.00%
2017-07-12 0 3.430 3.420 3.430 3.390 3.450 1,496,000 5,099,360 3.4087 2.023 2.017 2.023 1.999 2.035 2,536,533 2.0104 -0.29%
2017-07-11 0 3.440 3.430 3.440 3.420 3.480 1,894,000 6,558,295 3.4627 2.029 2.023 2.029 2.017 2.052 3,211,359 2.0422 -0.86%
2017-07-10 0 3.470 3.460 3.470 3.460 3.560 2,752,000 9,643,850 3.5043 2.047 2.041 2.047 2.041 2.100 4,666,135 2.0668 -1.70%
2017-07-07 0 3.530 3.520 3.530 3.510 3.580 1,151,701 4,073,304 3.5368 2.082 2.076 2.082 2.070 2.111 1,952,759 2.0859 -1.12%
2017-07-06 0 3.570 3.540 3.570 3.460 3.580 5,078,000 18,002,820 3.5453 2.106 2.088 2.106 2.041 2.111 8,609,969 2.0909 2.00%
2017-07-05 0 3.500 3.480 3.510 3.390 3.510 4,452,000 15,401,580 3.4595 2.064 2.052 2.070 1.999 2.070 7,548,559 2.0403 0.86%
2017-07-04 0 3.470 3.450 3.470 3.450 3.560 2,938,000 10,254,460 3.4903 2.047 2.035 2.047 2.035 2.100 4,981,506 2.0585 -2.25%
2017-07-03 0 3.550 3.540 3.550 3.530 3.590 1,636,000 5,814,022 3.5538 2.094 2.088 2.094 2.082 2.117 2,773,909 2.0960 -1.11%
2017-06-30 0 3.590 3.570 3.600 3.560 3.610 1,078,000 3,868,220 3.5883 2.117 2.106 2.123 2.100 2.129 1,827,796 2.1163 -0.83%
2017-06-29 0 3.620 3.590 3.630 3.580 3.660 1,580,000 5,721,770 3.6214 2.135 2.117 2.141 2.111 2.159 2,678,958 2.1358 0.28%
2017-06-28 0 3.610 3.600 3.630 3.600 3.640 1,021,200 3,687,456 3.6109 2.129 2.123 2.141 2.123 2.147 1,731,489 2.1296 -1.10%
2017-06-27 0 3.650 3.650 3.660 3.600 3.660 2,554,000 9,274,140 3.6312 2.153 2.153 2.159 2.123 2.159 4,330,418 2.1416 1.39%
2017-06-26 0 3.600 3.570 3.600 3.510 3.600 1,882,000 6,728,360 3.5751 2.123 2.106 2.123 2.070 2.123 3,191,013 2.1085 2.27%
2017-06-23 0 3.520 3.510 3.520 3.510 3.560 1,040,557 3,672,318 3.5292 2.076 2.070 2.076 2.070 2.100 1,764,309 2.0814 -0.56%
2017-06-22 0 3.540 3.530 3.540 3.520 3.570 1,458,000 5,168,700 3.5451 2.088 2.082 2.088 2.076 2.106 2,472,102 2.0908 -1.67%
2017-06-21 0 3.600 3.580 3.600 3.580 3.640 2,532,000 9,144,480 3.6116 2.123 2.111 2.123 2.111 2.147 4,293,116 2.1300 -0.55%
2017-06-20 0 3.620 3.610 3.620 3.600 3.630 974,000 3,522,800 3.6168 2.135 2.129 2.135 2.123 2.141 1,651,459 2.1331 0.00%
2017-06-19 0 3.620 3.610 3.620 3.590 3.640 1,730,000 6,252,700 3.6143 2.135 2.129 2.135 2.117 2.147 2,933,290 2.1316 0.56%
2017-06-16 0 3.600 3.580 3.630 3.570 3.630 1,896,000 6,826,560 3.6005 2.123 2.111 2.141 2.106 2.141 3,214,750 2.1235 -0.55%
2017-06-15 0 3.620 3.600 3.620 3.580 3.630 902,000 3,251,540 3.6048 2.135 2.123 2.135 2.111 2.141 1,529,380 2.1261 0.00%
2017-06-14 0 3.620 3.600 3.620 3.520 3.680 2,174,000 7,775,320 3.5765 2.135 2.123 2.135 2.076 2.170 3,686,111 2.1094 1.97%
2017-06-13 0 3.550 3.540 3.550 3.530 3.600 2,376,000 8,452,060 3.5573 2.094 2.088 2.094 2.082 2.123 4,028,611 2.0980 -0.84%
2017-06-12 0 3.580 3.580 3.590 3.570 3.660 1,666,000 6,001,160 3.6021 2.111 2.111 2.117 2.106 2.159 2,824,775 2.1245 -1.65%
2017-06-09 0 3.640 3.630 3.640 3.600 3.660 1,930,000 7,008,840 3.6315 2.147 2.141 2.147 2.123 2.159 3,272,399 2.1418 0.28%
2017-06-08 0 3.630 3.620 3.640 3.600 3.660 2,498,000 9,086,360 3.6375 2.141 2.135 2.147 2.123 2.159 4,235,467 2.1453 -1.09%
2017-06-07 0 3.670 3.650 3.670 3.630 3.680 2,110,000 7,720,300 3.6589 2.164 2.153 2.164 2.141 2.170 3,577,596 2.1580 0.27%
2017-06-06 0 3.660 3.650 3.680 3.650 3.710 2,530,000 9,288,820 3.6715 2.159 2.153 2.170 2.153 2.188 4,289,725 2.1654 -0.81%
2017-06-05 0 3.690 3.670 3.700 3.660 3.700 1,146,000 4,220,160 3.6825 2.176 2.164 2.182 2.159 2.182 1,943,093 2.1719 0.27%
2017-06-02 0 3.680 3.670 3.690 3.620 3.690 1,996,800 7,317,296 3.6645 2.170 2.164 2.176 2.135 2.176 3,385,661 2.1613 0.00%
2017-06-01 0 3.680 3.650 3.680 3.640 3.680 3,083,000 11,270,350 3.6556 2.170 2.153 2.170 2.147 2.170 5,227,360 2.1560 0.82%
2017-05-31 0 3.650 3.660 3.670 3.590 3.690 3,200,000 11,645,130 3.6391 2.153 2.159 2.164 2.117 2.176 5,425,739 2.1463 -1.08%
2017-05-29 0 3.690 3.680 3.690 3.650 3.700 1,102,000 4,058,540 3.6829 2.176 2.170 2.176 2.153 2.182 1,868,489 2.1721 1.10%
2017-05-26 0 3.650 3.640 3.650 3.540 3.650 2,636,000 9,541,840 3.6198 2.153 2.147 2.153 2.088 2.153 4,469,452 2.1349 3.11%
2017-05-25 0 3.540 3.530 3.540 3.530 3.600 3,992,000 14,127,420 3.5389 2.088 2.082 2.088 2.082 2.123 6,768,609 2.0872 -0.84%
2017-05-24 0 3.570 3.560 3.570 3.560 3.600 1,394,000 4,973,280 3.5676 2.106 2.100 2.106 2.100 2.123 2,363,587 2.1041 0.28%
2017-05-23 0 3.560 3.550 3.560 3.510 3.700 5,316,000 18,978,320 3.5700 2.100 2.094 2.100 2.070 2.182 9,013,508 2.1055 -3.78%
2017-05-22 0 3.940 3.940 3.950 3.880 3.980 10,744,000 42,376,320 3.9442 2.182 2.182 2.188 2.149 2.204 19,398,555 2.1845 1.55%
2017-05-19 0 3.880 3.880 3.890 3.870 3.900 2,608,000 10,125,520 3.8825 2.149 2.149 2.154 2.143 2.160 4,708,808 2.1503 0.00%
2017-05-18 0 3.880 3.870 3.880 3.850 3.910 2,824,000 10,990,420 3.8918 2.149 2.143 2.149 2.132 2.166 5,098,801 2.1555 -0.51%
2017-05-17 0 3.900 3.900 3.910 3.860 3.910 2,086,000 8,101,700 3.8838 2.160 2.160 2.166 2.138 2.166 3,766,324 2.1511 1.04%
2017-05-16 0 3.860 3.860 3.870 3.820 3.870 1,410,000 5,415,120 3.8405 2.138 2.138 2.143 2.116 2.143 2,545,790 2.1271 1.31%
2017-05-15 0 3.810 3.800 3.810 3.800 3.820 1,907,000 7,263,960 3.8091 2.110 2.105 2.110 2.105 2.116 3,443,135 2.1097 -0.26%
2017-05-12 0 3.820 3.810 3.820 3.810 3.830 1,766,940 6,749,860 3.8201 2.116 2.110 2.116 2.110 2.121 3,190,253 2.1158 -0.78%
2017-05-11 0 3.850 3.830 3.850 3.820 3.860 1,948,000 7,473,960 3.8367 2.132 2.121 2.132 2.116 2.138 3,517,162 2.1250 0.26%
2017-05-10 0 3.840 3.820 3.840 3.790 3.850 5,772,000 22,058,700 3.8217 2.127 2.116 2.127 2.099 2.132 10,421,487 2.1167 0.79%
2017-05-09 0 3.810 3.800 3.810 3.790 3.840 4,256,299 16,206,182 3.8076 2.110 2.105 2.110 2.099 2.127 7,684,852 2.1088 -0.78%
2017-05-08 0 3.840 3.810 3.850 3.760 3.850 1,856,000 7,071,580 3.8101 2.127 2.110 2.132 2.082 2.132 3,351,053 2.1103 1.59%
2017-05-05 0 3.780 3.760 3.780 3.750 3.790 4,698,000 17,713,920 3.7705 2.094 2.082 2.094 2.077 2.099 8,482,354 2.0883 -0.79%
2017-05-04 0 3.810 3.790 3.810 3.790 3.920 6,896,633 26,504,504 3.8431 2.110 2.099 2.110 2.099 2.171 12,452,040 2.1285 -2.06%
2017-05-02 0 3.890 3.890 3.900 3.790 3.910 4,237,000 16,386,070 3.8674 2.154 2.154 2.160 2.099 2.166 7,650,007 2.1420 2.64%
2017-04-28 0 3.790 3.790 3.800 3.720 3.800 2,296,000 8,641,520 3.7637 2.099 2.099 2.105 2.060 2.105 4,145,484 2.0846 1.07%
2017-04-27 0 3.750 3.740 3.760 3.670 3.760 3,756,100 13,973,890 3.7203 2.077 2.071 2.082 2.033 2.082 6,781,731 2.0605 0.54%
2017-04-26 0 3.730 3.710 3.730 3.690 3.770 6,624,000 24,709,720 3.7303 2.066 2.055 2.066 2.044 2.088 11,959,794 2.0661 2.19%
2017-04-25 0 3.650 3.640 3.650 3.630 3.690 6,892,000 25,173,220 3.6525 2.022 2.016 2.022 2.010 2.044 12,443,675 2.0230 0.55%
2017-04-24 0 3.630 3.620 3.630 3.570 3.760 13,116,000 48,099,946 3.6673 2.010 2.005 2.010 1.977 2.082 23,681,259 2.0311 -3.20%
2017-04-21 0 3.750 3.740 3.750 3.740 3.750 2,917,000 10,936,870 3.7494 2.077 2.071 2.077 2.071 2.077 5,266,715 2.0766 0.54%
2017-04-20 0 3.730 3.730 3.740 3.730 3.790 3,776,000 14,139,540 3.7446 2.066 2.066 2.071 2.066 2.099 6,817,661 2.0740 -0.80%
2017-04-19 0 3.760 3.760 3.770 3.760 3.820 1,580,000 5,956,340 3.7698 2.082 2.082 2.088 2.082 2.116 2,852,729 2.0879 -1.31%
2017-04-18 0 3.810 3.800 3.810 3.800 3.910 5,274,000 20,131,060 3.8170 2.110 2.105 2.110 2.105 2.166 9,522,336 2.1141 -2.06%
2017-04-13 0 3.890 3.870 3.890 3.820 3.920 6,057,490 23,300,867 3.8466 2.154 2.143 2.154 2.116 2.171 10,936,947 2.1305 -0.77%
2017-04-12 0 3.920 3.900 3.910 3.880 3.940 3,147,490 12,274,676 3.8998 2.171 2.160 2.166 2.149 2.182 5,682,870 2.1599 0.00%
2017-04-11 0 3.920 3.920 3.930 3.920 4.030 4,565,000 18,018,560 3.9471 2.171 2.171 2.177 2.171 2.232 8,242,219 2.1861 -2.49%
2017-04-10 0 4.020 4.010 4.020 4.000 4.040 3,755,228 15,094,548 4.0196 2.226 2.221 2.226 2.215 2.238 6,780,156 2.2263 -0.25%
2017-04-07 0 4.030 4.020 4.030 4.010 4.090 3,936,000 15,868,230 4.0316 2.232 2.226 2.232 2.221 2.265 7,106,544 2.2329 -1.47%
2017-04-06 0 4.090 4.080 4.090 4.080 4.220 3,776,000 15,639,120 4.1417 2.265 2.260 2.265 2.260 2.337 6,817,661 2.2939 -2.15%
2017-04-05 0 4.180 4.170 4.180 4.090 4.200 6,644,000 27,638,180 4.1599 2.315 2.310 2.315 2.265 2.326 11,995,905 2.3040 2.20%
2017-04-03 0 4.090 4.080 4.090 4.060 4.110 3,046,000 12,440,520 4.0842 2.265 2.260 2.265 2.249 2.276 5,499,628 2.2621 0.00%
2017-03-31 0 4.090 4.080 4.090 4.040 4.120 2,695,800 11,012,942 4.0852 2.265 2.260 2.265 2.238 2.282 4,867,333 2.2626 0.25%
2017-03-30 0 4.080 4.080 4.090 4.000 4.090 7,004,300 28,275,621 4.0369 2.260 2.260 2.265 2.215 2.265 12,646,435 2.2359 0.74%
2017-03-29 0 4.050 4.040 4.050 4.040 4.080 760,000 3,077,740 4.0497 2.243 2.238 2.243 2.238 2.260 1,372,199 2.2429 0.00%
2017-03-28 0 4.050 4.040 4.050 4.040 4.100 1,830,000 7,416,040 4.0525 2.243 2.238 2.243 2.238 2.271 3,304,110 2.2445 -0.25%
2017-03-27 0 4.060 4.050 4.060 4.020 4.070 3,294,000 13,323,180 4.0447 2.249 2.243 2.249 2.226 2.254 5,947,398 2.2402 0.74%
2017-03-24 0 4.030 4.030 4.040 4.010 4.080 6,460,000 26,079,240 4.0370 2.232 2.232 2.238 2.221 2.260 11,663,688 2.2359 -0.98%
2017-03-23 0 4.070 4.060 4.070 4.060 4.160 6,103,800 25,086,344 4.1100 2.254 2.249 2.254 2.249 2.304 11,020,560 2.2763 -1.69%
2017-03-22 0 4.140 4.130 4.140 4.090 4.220 3,053,998 12,692,621 4.1561 2.293 2.287 2.293 2.265 2.337 5,514,068 2.3019 -1.19%
2017-03-21 0 4.190 4.170 4.190 4.120 4.390 8,458,942 35,628,571 4.2119 2.321 2.310 2.321 2.282 2.431 15,272,827 2.3328 -2.56%
2017-03-20 0 4.300 4.280 4.290 4.270 4.440 4,660,000 20,411,820 4.3802 2.382 2.371 2.376 2.365 2.459 8,413,744 2.4260 -0.69%
2017-03-17 0 4.330 4.330 4.360 4.190 4.370 5,390,347 23,215,702 4.3069 2.398 2.398 2.415 2.321 2.420 9,732,404 2.3854 2.61%
2017-03-16 0 4.220 4.210 4.220 4.150 4.250 3,846,000 16,119,450 4.1912 2.337 2.332 2.337 2.299 2.354 6,944,047 2.3213 1.44%
2017-03-15 0 4.160 4.150 4.170 4.140 4.180 810,000 3,366,990 4.1568 2.304 2.299 2.310 2.293 2.315 1,462,475 2.3023 -0.48%
2017-03-14 0 4.180 4.150 4.180 4.150 4.200 1,468,000 6,128,080 4.1744 2.315 2.299 2.315 2.299 2.326 2,650,510 2.3120 -0.24%
2017-03-13 0 4.190 4.170 4.190 4.130 4.190 980,000 4,093,860 4.1774 2.321 2.310 2.321 2.287 2.321 1,769,414 2.3137 0.96%
2017-03-10 0 4.150 4.150 4.160 4.150 4.200 1,921,800 8,008,276 4.1671 2.299 2.299 2.304 2.299 2.326 3,469,857 2.3080 0.00%
2017-03-09 0 4.150 4.140 4.150 4.130 4.180 1,234,000 5,120,120 4.1492 2.299 2.293 2.299 2.287 2.315 2,228,017 2.2981 -0.48%
2017-03-08 0 4.170 4.140 4.170 4.100 4.190 1,878,000 7,765,540 4.1350 2.310 2.293 2.310 2.271 2.321 3,390,775 2.2902 -0.24%
2017-03-07 0 4.180 4.160 4.180 4.160 4.190 1,627,187 6,786,361 4.1706 2.315 2.304 2.315 2.304 2.321 2,937,926 2.3099 0.00%
2017-03-06 0 4.180 4.170 4.190 4.160 4.210 1,516,000 6,342,140 4.1835 2.315 2.310 2.321 2.304 2.332 2,737,175 2.3170 0.72%
2017-03-03 0 4.150 4.150 4.180 4.150 4.190 1,677,100 6,988,490 4.1670 2.299 2.299 2.315 2.299 2.321 3,028,045 2.3079 -0.95%
2017-03-02 0 4.190 4.170 4.190 4.170 4.220 2,416,814 10,125,341 4.1895 2.321 2.310 2.321 2.310 2.337 4,363,617 2.3204 0.24%
2017-03-01 0 4.180 4.180 4.190 4.160 4.230 1,024,000 4,290,580 4.1900 2.315 2.315 2.321 2.304 2.343 1,848,857 2.3207 0.00%
2017-02-28 0 4.180 4.170 4.180 4.100 4.180 2,040,500 8,461,970 4.1470 2.315 2.310 2.315 2.271 2.315 3,684,173 2.2968 2.20%
2017-02-27 0 4.090 4.080 4.090 4.040 4.150 4,962,000 20,208,920 4.0727 2.265 2.260 2.265 2.238 2.299 8,959,013 2.2557 -1.92%
2017-02-24 0 4.170 4.160 4.170 4.160 4.200 2,409,010 10,069,571 4.1800 2.310 2.304 2.310 2.304 2.326 4,349,527 2.3151 -0.48%
2017-02-23 0 4.190 4.180 4.190 4.180 4.260 5,623,547 23,639,444 4.2037 2.321 2.315 2.321 2.315 2.359 10,153,452 2.3282 -1.87%
2017-02-22 0 4.270 4.260 4.270 4.240 4.340 3,828,000 16,389,430 4.2815 2.365 2.359 2.365 2.348 2.404 6,911,548 2.3713 -0.70%
2017-02-21 0 4.300 4.290 4.300 4.290 4.360 1,354,000 5,837,140 4.3110 2.382 2.376 2.382 2.376 2.415 2,444,680 2.3877 -0.69%
2017-02-20 0 4.330 4.320 4.330 4.300 4.360 1,912,000 8,270,580 4.3256 2.398 2.393 2.398 2.382 2.415 3,452,163 2.3958 -0.92%
2017-02-17 0 4.370 4.350 4.360 4.330 4.430 1,801,867 7,838,346 4.3501 2.420 2.409 2.415 2.398 2.454 3,253,315 2.4093 -0.46%
2017-02-16 0 4.390 4.380 4.390 4.380 4.440 3,286,211 14,477,674 4.4056 2.431 2.426 2.431 2.426 2.459 5,933,334 2.4401 0.23%
2017-02-15 0 4.380 4.380 4.400 4.370 4.500 3,886,700 17,147,083 4.4117 2.426 2.426 2.437 2.420 2.492 7,017,532 2.4435 -0.90%
2017-02-14 0 4.420 4.400 4.410 4.290 4.430 6,750,000 29,534,180 4.3754 2.448 2.437 2.443 2.376 2.454 12,187,290 2.4234 3.27%
2017-02-13 0 4.280 4.260 4.280 4.220 4.360 6,022,000 25,738,090 4.2740 2.371 2.359 2.371 2.337 2.415 10,872,869 2.3672 -1.15%
2017-02-10 0 4.330 4.320 4.330 4.300 4.360 3,179,860 13,799,539 4.3397 2.398 2.393 2.398 2.382 2.415 5,741,315 2.4036 0.93%
2017-02-09 0 4.290 4.280 4.290 4.250 4.350 3,647,860 15,697,386 4.3032 2.376 2.371 2.376 2.354 2.409 6,586,301 2.3833 0.70%
2017-02-08 0 4.260 4.250 4.260 4.200 4.260 2,884,000 12,204,380 4.2318 2.359 2.354 2.359 2.326 2.359 5,207,133 2.3438 1.19%
2017-02-07 0 4.210 4.200 4.210 4.200 4.270 2,780,059 11,746,760 4.2254 2.332 2.326 2.332 2.326 2.365 5,019,465 2.3402 -1.41%
2017-02-06 0 4.270 4.260 4.280 4.240 4.310 926,000 3,952,060 4.2679 2.365 2.359 2.371 2.348 2.387 1,671,916 2.3638 -0.47%
2017-02-03 0 4.290 4.270 4.280 4.230 4.300 1,030,100 4,399,363 4.2708 2.376 2.365 2.371 2.343 2.382 1,859,871 2.3654 0.70%
2017-02-02 0 4.260 4.250 4.260 4.230 4.290 888,000 3,778,440 4.2550 2.359 2.354 2.359 2.343 2.376 1,603,306 2.3567 -0.47%
2017-02-01 0 4.280 4.260 4.280 4.200 4.290 3,231,600 13,730,404 4.2488 2.371 2.359 2.371 2.326 2.376 5,834,733 2.3532 -0.47%
2017-01-27 0 4.300 4.300 4.310 4.270 4.360 582,000 2,499,420 4.2945 2.382 2.382 2.387 2.365 2.415 1,050,815 2.3786 -0.92%
2017-01-26 0 4.340 4.330 4.340 4.300 4.370 766,000 3,326,950 4.3433 2.404 2.398 2.404 2.382 2.420 1,383,032 2.4055 1.40%
2017-01-25 0 4.280 4.280 4.290 4.260 4.400 688,000 2,965,420 4.3102 2.371 2.371 2.376 2.359 2.437 1,242,201 2.3872 -1.38%
2017-01-24 0 4.340 4.310 4.340 4.300 4.390 1,296,000 5,639,700 4.3516 2.404 2.387 2.404 2.382 2.431 2,339,960 2.4102 1.17%
2017-01-23 0 4.290 4.290 4.300 4.280 4.400 3,313,800 14,460,483 4.3637 2.376 2.376 2.382 2.371 2.437 5,983,147 2.4169 -1.15%
2017-01-20 0 4.340 4.340 4.350 4.340 4.550 2,312,000 10,166,290 4.3972 2.404 2.404 2.409 2.404 2.520 4,174,373 2.4354 -4.41%
2017-01-19 0 4.540 4.510 4.540 4.480 4.620 1,226,000 5,558,830 4.5341 2.515 2.498 2.515 2.481 2.559 2,213,573 2.5112 -0.44%
2017-01-18 0 4.560 4.540 4.560 4.400 4.580 5,155,097 23,310,329 4.5218 2.526 2.515 2.526 2.437 2.537 9,307,654 2.5044 3.64%
2017-01-17 0 4.400 4.380 4.400 4.340 4.410 840,100 3,681,057 4.3817 2.437 2.426 2.437 2.404 2.443 1,516,821 2.4268 0.69%
2017-01-16 0 4.370 4.360 4.370 4.310 4.470 588,000 2,560,660 4.3549 2.420 2.415 2.420 2.387 2.476 1,061,648 2.4120 -1.80%
2017-01-13 0 4.450 4.440 4.470 4.380 4.500 1,467,300 6,530,155 4.4505 2.465 2.459 2.476 2.426 2.492 2,649,246 2.4649 1.60%
2017-01-12 0 4.380 4.350 4.380 4.280 4.380 948,500 4,109,065 4.3322 2.426 2.409 2.426 2.371 2.426 1,712,540 2.3994 2.10%
2017-01-11 0 4.290 4.270 4.290 4.230 4.340 4,179,117 17,792,327 4.2574 2.376 2.365 2.376 2.343 2.404 7,545,498 2.3580 -1.15%
2017-01-10 0 4.340 4.320 4.340 4.280 4.400 2,502,900 10,824,480 4.3248 2.404 2.393 2.404 2.371 2.437 4,519,047 2.3953 -1.14%
2017-01-09 0 4.390 4.380 4.390 4.350 4.500 707,130 3,108,669 4.3962 2.431 2.426 2.431 2.409 2.492 1,276,741 2.4348 -0.90%
2017-01-06 0 4.430 4.420 4.440 4.370 4.470 1,683,348 7,445,216 4.4229 2.454 2.448 2.459 2.420 2.476 3,039,326 2.4496 0.68%
2017-01-05 0 4.400 4.380 4.400 4.380 4.500 854,100 3,794,357 4.4425 2.437 2.426 2.437 2.426 2.492 1,542,098 2.4605 -0.90%
2017-01-04 0 4.440 4.420 4.450 4.330 4.450 926,000 4,072,040 4.3975 2.459 2.448 2.465 2.398 2.465 1,671,916 2.4356 2.78%
2017-01-03 0 4.320 4.310 4.320 4.190 4.360 1,068,000 4,591,872 4.2995 2.393 2.387 2.393 2.321 2.415 1,928,300 2.3813 3.60%
2016-12-30 0 4.170 4.160 4.170 4.150 4.300 1,908,000 8,020,780 4.2038 2.310 2.304 2.310 2.299 2.382 3,444,941 2.3283 0.00%
2016-12-29 0 4.170 4.150 4.200 4.150 4.250 1,890,475 7,916,667 4.1877 2.310 2.299 2.326 2.299 2.354 3,413,299 2.3194 -0.95%
2016-12-28 0 4.210 4.200 4.240 4.190 4.360 1,328,000 5,637,800 4.2453 2.332 2.326 2.348 2.321 2.415 2,397,737 2.3513 -1.41%
2016-12-23 0 4.270 4.260 4.280 4.230 4.440 1,152,000 4,933,000 4.2821 2.365 2.359 2.371 2.343 2.459 2,079,964 2.3717 -3.39%
2016-12-22 0 4.420 4.400 4.430 4.360 4.500 1,515,585 6,703,347 4.4229 2.448 2.437 2.454 2.415 2.492 2,736,426 2.4497 -1.34%
2016-12-21 0 4.480 4.460 4.480 4.430 4.530 1,608,815 7,200,576 4.4757 2.481 2.470 2.481 2.454 2.509 2,904,755 2.4789 0.45%
2016-12-20 0 4.460 4.460 4.490 4.380 4.500 922,387 4,113,029 4.4591 2.470 2.470 2.487 2.426 2.492 1,665,392 2.4697 1.59%
2016-12-19 0 4.390 4.390 4.400 4.360 4.530 1,034,900 4,594,927 4.4400 2.431 2.431 2.437 2.415 2.509 1,868,537 2.4591 -0.90%
2016-12-16 0 4.430 4.410 4.440 4.390 4.560 1,638,897 7,287,244 4.4464 2.454 2.443 2.459 2.431 2.526 2,959,069 2.4627 1.14%
2016-12-15 0 4.380 4.350 4.380 4.320 4.550 2,657,106 11,710,325 4.4072 2.426 2.409 2.426 2.393 2.520 4,797,470 2.4409 -4.37%
2016-12-14 0 4.580 4.570 4.580 4.530 4.600 1,204,000 5,511,191 4.5774 2.537 2.531 2.537 2.509 2.548 2,173,852 2.5352 0.44%
2016-12-13 0 4.560 4.550 4.560 4.490 4.780 2,997,506 13,661,938 4.5578 2.526 2.520 2.526 2.487 2.647 5,412,071 2.5243 -4.40%
2016-12-12 0 4.770 4.740 4.770 4.730 4.840 1,196,000 5,698,140 4.7643 2.642 2.625 2.642 2.620 2.681 2,159,407 2.6388 -1.24%
2016-12-09 0 4.830 4.830 4.840 4.710 4.830 2,176,000 10,326,573 4.7457 2.675 2.675 2.681 2.609 2.675 3,928,821 2.6284 1.68%
2016-12-08 0 4.750 4.740 4.770 4.700 4.820 1,047,865 4,958,528 4.7320 2.631 2.625 2.642 2.603 2.670 1,891,946 2.6209 1.50%
2016-12-07 0 4.680 4.670 4.690 4.620 4.750 2,001,359 9,391,854 4.6927 2.592 2.587 2.598 2.559 2.631 3,613,503 2.5991 -1.27%
2016-12-06 0 4.740 4.730 4.740 4.690 4.810 3,052,634 14,439,677 4.7302 2.625 2.620 2.625 2.598 2.664 5,511,605 2.6199 -1.04%
2016-12-05 0 4.790 4.750 4.790 4.720 4.850 764,000 3,663,400 4.7950 2.653 2.631 2.653 2.614 2.686 1,379,421 2.6558 0.21%
2016-12-02 0 4.780 4.760 4.780 4.700 4.800 1,004,000 4,784,750 4.7657 2.647 2.636 2.647 2.603 2.659 1,812,747 2.6395 0.63%
2016-12-01 0 4.750 4.730 4.750 4.730 4.950 954,000 4,572,520 4.7930 2.631 2.620 2.631 2.620 2.742 1,722,470 2.6546 -2.86%
2016-11-30 0 4.890 4.820 4.900 4.800 4.920 1,068,000 5,199,140 4.8681 2.708 2.670 2.714 2.659 2.725 1,928,300 2.6962 1.45%
2016-11-29 0 4.820 4.810 4.820 4.810 4.910 1,297,000 6,283,185 4.8444 2.670 2.664 2.670 2.664 2.719 2,341,765 2.6831 -1.83%
2016-11-28 0 4.910 4.880 4.920 4.760 4.980 1,436,000 6,950,100 4.8399 2.719 2.703 2.725 2.636 2.758 2,592,733 2.6806 0.82%
2016-11-25 0 4.870 4.860 4.880 4.830 4.900 446,000 2,168,413 4.8619 2.697 2.692 2.703 2.675 2.714 805,264 2.6928 -0.41%
2016-11-24 0 4.890 4.840 4.890 4.810 4.930 688,400 3,346,264 4.8609 2.708 2.681 2.708 2.664 2.731 1,242,923 2.6923 -0.20%
2016-11-23 0 4.900 4.890 4.910 4.850 4.970 1,116,000 5,479,620 4.9101 2.714 2.708 2.719 2.686 2.753 2,014,965 2.7195 -0.61%
2016-11-22 0 4.930 4.900 4.930 4.750 4.930 1,442,000 7,013,640 4.8638 2.731 2.714 2.731 2.631 2.731 2,603,566 2.6939 2.71%
2016-11-21 0 4.800 4.780 4.800 4.750 4.830 1,040,000 4,978,720 4.7872 2.659 2.647 2.659 2.631 2.675 1,877,745 2.6514 -0.21%
2016-11-18 0 4.810 4.800 4.810 4.750 4.850 936,000 4,501,100 4.8089 2.664 2.659 2.664 2.631 2.686 1,689,971 2.6634 0.21%
2016-11-17 0 4.800 4.760 4.800 4.750 4.870 1,140,867 5,482,060 4.8052 2.659 2.636 2.659 2.631 2.697 2,059,863 2.6614 0.00%
2016-11-16 0 4.800 4.790 4.810 4.750 4.870 1,322,133 6,336,281 4.7925 2.659 2.653 2.664 2.631 2.697 2,387,144 2.6543 0.63%
2016-11-15 0 4.770 4.750 4.760 4.600 4.870 1,840,000 8,795,460 4.7801 2.642 2.631 2.636 2.548 2.697 3,322,165 2.6475 2.80%
2016-11-14 0 4.640 4.640 4.670 4.600 4.700 1,653,623 7,668,329 4.6373 2.570 2.570 2.587 2.548 2.603 2,985,657 2.5684 -0.85%
2016-11-11 0 4.680 4.670 4.680 4.660 4.750 694,000 3,257,960 4.6945 2.592 2.587 2.592 2.581 2.631 1,253,034 2.6001 -0.21%
2016-11-10 0 4.690 4.690 4.720 4.650 4.790 764,000 3,601,460 4.7140 2.598 2.598 2.614 2.575 2.653 1,379,421 2.6108 1.74%
2016-11-09 0 4.610 4.610 4.630 4.450 4.800 2,078,000 9,560,020 4.6006 2.553 2.553 2.564 2.465 2.659 3,751,880 2.5481 -3.76%
2016-11-08 0 4.790 4.760 4.790 4.680 4.800 1,066,816 5,077,413 4.7594 2.653 2.636 2.653 2.592 2.659 1,926,162 2.6360 2.13%
2016-11-07 0 4.690 4.680 4.690 4.540 4.710 755,914 3,518,791 4.6550 2.598 2.592 2.598 2.515 2.609 1,364,821 2.5782 3.08%
2016-11-04 0 4.550 4.550 4.570 4.550 4.630 974,000 4,471,180 4.5905 2.520 2.520 2.531 2.520 2.564 1,758,581 2.5425 -1.52%
2016-11-03 0 4.620 4.610 4.620 4.500 4.650 718,000 3,287,240 4.5783 2.559 2.553 2.559 2.492 2.575 1,296,367 2.5357 2.67%
2016-11-02 0 4.500 4.500 4.520 4.480 4.530 1,012,000 4,546,520 4.4926 2.492 2.492 2.503 2.481 2.509 1,827,191 2.4883 -0.22%
2016-11-01 0 4.510 4.500 4.510 4.480 4.570 1,431,624 6,480,344 4.5266 2.498 2.492 2.498 2.481 2.531 2,584,832 2.5071 -1.31%
2016-10-31 0 4.570 4.560 4.570 4.460 4.620 888,000 4,044,200 4.5543 2.531 2.526 2.531 2.470 2.559 1,603,306 2.5224 1.56%
2016-10-28 0 4.500 4.480 4.510 4.480 4.800 1,780,000 8,156,060 4.5821 2.492 2.481 2.498 2.481 2.659 3,213,834 2.5378 -4.26%
2016-10-27 0 4.700 4.690 4.700 4.690 4.840 1,022,000 4,834,650 4.7306 2.603 2.598 2.603 2.598 2.681 1,845,246 2.6201 -2.49%
2016-10-26 0 4.820 4.800 4.820 4.790 4.900 1,344,000 6,456,830 4.8042 2.670 2.659 2.670 2.653 2.714 2,426,625 2.6608 0.42%
2016-10-25 0 4.800 4.790 4.800 4.760 4.830 1,030,940 4,952,699 4.8041 2.659 2.653 2.659 2.636 2.675 1,861,387 2.6608 0.00%
2016-10-24 0 4.800 4.800 4.820 4.730 4.970 3,706,000 17,759,370 4.7921 2.659 2.659 2.670 2.620 2.753 6,691,274 2.6541 -2.64%
2016-10-20 0 4.930 4.920 4.970 4.670 4.990 4,540,000 21,958,780 4.8367 2.731 2.725 2.753 2.587 2.764 8,197,081 2.6789 6.25%
2016-10-19 0 4.640 4.630 4.640 4.590 4.640 1,734,000 8,028,240 4.6299 2.570 2.564 2.570 2.542 2.570 3,130,779 2.5643 1.53%
2016-10-18 0 4.570 4.550 4.570 4.490 4.590 2,264,000 10,262,630 4.5330 2.531 2.520 2.531 2.487 2.542 4,087,707 2.5106 1.56%
2016-10-17 0 4.500 4.490 4.500 4.480 4.530 1,216,000 5,471,210 4.4994 2.492 2.487 2.492 2.481 2.509 2,195,518 2.4920 -0.66%
2016-10-14 0 4.530 4.520 4.530 4.480 4.550 1,860,940 8,421,975 4.5257 2.509 2.503 2.509 2.481 2.520 3,359,973 2.5066 0.89%
2016-10-13 0 4.490 4.480 4.490 4.430 4.500 2,047,106 9,161,154 4.4752 2.487 2.481 2.487 2.454 2.492 3,696,100 2.4786 1.13%
2016-10-12 0 4.440 4.440 4.450 4.420 4.500 1,244,000 5,531,730 4.4467 2.459 2.459 2.465 2.448 2.492 2,246,072 2.4628 -1.77%
2016-10-11 0 4.520 4.500 4.520 4.450 4.550 2,482,000 11,176,510 4.5030 2.503 2.492 2.503 2.465 2.520 4,481,312 2.4940 0.44%
2016-10-07 0 4.500 4.480 4.500 4.420 4.500 2,131,109 9,561,606 4.4867 2.492 2.481 2.492 2.448 2.492 3,847,770 2.4850 0.00%
2016-10-06 0 4.500 4.480 4.500 4.350 4.540 2,178,000 9,787,660 4.4939 2.492 2.481 2.492 2.409 2.515 3,932,432 2.4890 1.12%
2016-10-05 0 4.450 4.420 4.450 4.300 4.450 3,123,000 13,772,800 4.4101 2.465 2.448 2.465 2.382 2.465 5,638,653 2.4426 1.83%
2016-10-04 0 4.370 4.350 4.380 4.310 4.380 1,944,000 8,457,980 4.3508 2.420 2.409 2.426 2.387 2.426 3,509,940 2.4097 0.92%
2016-10-03 0 4.330 4.300 4.330 4.280 4.360 2,568,000 11,062,430 4.3078 2.398 2.382 2.398 2.371 2.415 4,636,587 2.3859 2.61%
2016-09-30 0 4.220 4.210 4.220 4.180 4.300 1,532,000 6,462,180 4.2181 2.337 2.332 2.337 2.315 2.382 2,766,064 2.3362 0.00%
2016-09-29 0 4.220 4.210 4.220 4.210 4.330 4,926,000 20,790,022 4.2205 2.337 2.332 2.337 2.332 2.398 8,894,014 2.3375 3.18%
2016-09-28 0 4.090 4.080 4.100 4.070 4.150 2,174,000 8,908,940 4.0979 2.265 2.260 2.271 2.254 2.299 3,925,210 2.2697 -0.73%
2016-09-27 0 4.120 4.100 4.120 4.100 4.220 2,479,715 10,247,497 4.1325 2.282 2.271 2.282 2.271 2.337 4,477,186 2.2888 -0.96%
2016-09-26 0 4.160 4.150 4.160 4.150 4.310 2,099,000 8,805,990 4.1953 2.304 2.299 2.304 2.299 2.387 3,789,796 2.3236 -3.26%
2016-09-23 0 4.300 4.270 4.300 4.260 4.400 840,000 3,623,980 4.3143 2.382 2.365 2.382 2.359 2.437 1,516,641 2.3895 -1.60%
2016-09-22 0 4.370 4.360 4.370 4.350 4.440 2,156,000 9,449,460 4.3829 2.420 2.415 2.420 2.409 2.459 3,892,711 2.4275 0.46%
2016-09-21 0 4.350 4.320 4.350 4.270 4.350 640,000 2,770,300 4.3286 2.409 2.393 2.409 2.365 2.409 1,155,536 2.3974 1.64%
2016-09-20 0 4.280 4.280 4.300 4.230 4.360 4,006,400 17,140,318 4.2782 2.371 2.371 2.382 2.343 2.415 7,233,653 2.3695 -1.83%
2016-09-19 0 4.360 4.360 4.370 4.280 4.380 1,668,000 7,251,660 4.3475 2.415 2.415 2.420 2.371 2.426 3,011,615 2.4079 1.87%
2016-09-15 0 4.280 4.250 4.290 4.170 4.300 2,231,600 9,417,088 4.2199 2.371 2.354 2.376 2.310 2.382 4,029,208 2.3372 0.71%
2016-09-14 0 4.250 4.230 4.250 4.170 4.300 3,370,000 14,231,020 4.2229 2.354 2.343 2.354 2.310 2.382 6,084,618 2.3389 -0.70%
2016-09-13 0 4.280 4.270 4.280 4.260 4.490 2,805,885 12,240,376 4.3624 2.371 2.365 2.371 2.359 2.487 5,066,094 2.4161 -3.17%
2016-09-12 0 4.420 4.420 4.430 4.420 4.580 1,851,880 8,238,002 4.4485 2.448 2.448 2.454 2.448 2.537 3,343,615 2.4638 -5.35%
2016-09-09 0 4.670 4.660 4.670 4.510 4.680 5,162,000 23,852,110 4.6207 2.587 2.581 2.587 2.498 2.592 9,320,117 2.5592 3.32%
2016-09-08 0 4.520 4.500 4.520 4.450 4.540 1,356,000 6,094,720 4.4946 2.503 2.492 2.503 2.465 2.515 2,448,291 2.4894 -0.44%
2016-09-07 0 4.540 4.530 4.540 4.500 4.610 1,461,083 6,657,829 4.5568 2.515 2.509 2.515 2.492 2.553 2,638,021 2.5238 -1.09%
2016-09-06 0 4.590 4.580 4.590 4.500 4.620 2,758,000 12,571,340 4.5581 2.542 2.537 2.542 2.492 2.559 4,979,637 2.5245 -0.43%
2016-09-05 0 4.610 4.590 4.610 4.540 4.640 1,842,000 8,448,670 4.5867 2.553 2.542 2.553 2.515 2.570 3,325,776 2.5404 1.77%
2016-09-02 0 4.530 4.520 4.530 4.510 4.620 2,459,711 11,192,405 4.5503 2.509 2.503 2.509 2.498 2.559 4,441,068 2.5202 -0.66%
2016-09-01 0 4.560 4.550 4.560 4.390 4.560 4,033,865 18,211,759 4.5147 2.526 2.520 2.526 2.431 2.526 7,283,242 2.5005 3.87%
2016-08-31 0 4.390 4.380 4.390 4.220 4.390 2,692,000 11,711,900 4.3506 2.431 2.426 2.431 2.337 2.431 4,860,472 2.4096 4.03%
2016-08-30 0 4.220 4.210 4.230 4.170 4.240 2,158,000 9,090,480 4.2125 2.337 2.332 2.343 2.310 2.348 3,896,322 2.3331 0.96%
2016-08-29 0 4.180 4.180 4.190 4.150 4.250 3,640,000 15,223,968 4.1824 2.315 2.315 2.321 2.299 2.354 6,572,109 2.3165 -0.48%
2016-08-26 0 4.200 4.200 4.220 4.020 4.230 2,013,000 8,430,590 4.1881 2.326 2.326 2.337 2.226 2.343 3,634,521 2.3196 3.70%
2016-08-25 0 4.050 4.050 4.060 4.010 4.150 4,794,000 19,409,490 4.0487 2.243 2.243 2.249 2.221 2.299 8,655,684 2.2424 -2.41%
2016-08-24 0 4.150 4.130 4.150 4.130 4.330 4,049,000 16,865,520 4.1654 2.299 2.287 2.299 2.287 2.398 7,310,569 2.3070 -3.04%
2016-08-23 0 4.280 4.280 4.290 4.210 4.330 4,196,000 18,021,840 4.2950 2.371 2.371 2.376 2.332 2.398 7,575,981 2.3788 -0.23%
2016-08-22 0 4.290 4.280 4.290 4.160 4.550 8,648,540 37,067,455 4.2860 2.376 2.371 2.376 2.304 2.520 15,615,151 2.3738 -5.09%
2016-08-19 0 4.520 4.510 4.520 4.420 4.990 8,216,000 38,048,660 4.6310 2.503 2.498 2.503 2.448 2.764 14,834,189 2.5649 -8.50%
2016-08-18 0 4.940 4.940 4.950 4.810 4.980 4,839,700 23,847,705 4.9275 2.736 2.736 2.742 2.664 2.758 8,738,197 2.7291 2.92%
2016-08-17 0 4.800 4.780 4.800 4.770 5.120 4,718,800 23,288,334 4.9352 2.659 2.647 2.659 2.642 2.836 8,519,909 2.7334 -5.88%
2016-08-16 0 5.100 5.100 5.110 4.990 5.140 5,663,251 28,681,127 5.0644 2.825 2.825 2.830 2.764 2.847 10,225,138 2.8050 2.82%
2016-08-15 0 4.960 4.940 4.960 4.770 5.030 5,582,000 27,464,300 4.9202 2.747 2.736 2.747 2.642 2.786 10,078,438 2.7251 3.12%
2016-08-12 0 4.810 4.800 4.810 4.770 4.820 2,878,000 13,797,660 4.7942 2.664 2.659 2.664 2.642 2.670 5,196,300 2.6553 0.21%
2016-08-11 0 4.800 4.770 4.800 4.750 4.800 1,728,000 8,263,560 4.7822 2.659 2.642 2.659 2.631 2.659 3,119,946 2.6486 0.84%
2016-08-10 0 4.760 4.740 4.770 4.660 4.830 3,758,000 17,940,160 4.7739 2.636 2.625 2.642 2.581 2.675 6,785,161 2.6440 -1.24%
2016-08-09 0 4.820 4.800 4.820 4.680 4.850 1,796,000 8,596,580 4.7865 2.670 2.659 2.670 2.592 2.686 3,242,722 2.6510 2.55%
2016-08-08 0 4.700 4.690 4.700 4.640 4.790 2,943,044 13,896,738 4.7219 2.603 2.598 2.603 2.570 2.653 5,313,738 2.6152 1.08%
2016-08-05 0 4.650 4.650 4.660 4.580 4.670 2,066,000 9,591,310 4.6425 2.575 2.575 2.581 2.537 2.587 3,730,214 2.5712 1.75%
2016-08-04 0 4.570 4.560 4.570 4.490 4.600 2,384,000 10,851,340 4.5517 2.531 2.526 2.531 2.487 2.548 4,304,370 2.5210 2.01%
2016-08-03 0 4.480 4.470 4.480 4.390 4.530 1,702,000 7,579,702 4.4534 2.481 2.476 2.481 2.431 2.509 3,073,003 2.4665 -0.22%
2016-08-01 0 4.490 4.490 4.500 4.430 4.530 2,124,000 9,527,468 4.4856 2.487 2.487 2.492 2.454 2.509 3,834,934 2.4844 2.28%
2016-07-29 0 4.390 4.390 4.400 4.290 4.450 3,071,600 13,480,300 4.3887 2.431 2.431 2.437 2.376 2.465 5,545,849 2.4307 1.39%
2016-07-28 0 4.330 4.300 4.320 4.300 4.390 2,281,786 9,894,368 4.3362 2.398 2.382 2.393 2.382 2.431 4,119,821 2.4017 -1.14%
2016-07-27 0 4.380 4.370 4.380 4.340 4.550 4,764,000 20,880,100 4.3829 2.426 2.420 2.426 2.404 2.520 8,601,519 2.4275 -3.31%
2016-07-26 0 4.530 4.510 4.530 4.500 4.640 2,478,000 11,354,080 4.5820 2.509 2.498 2.509 2.492 2.570 4,474,090 2.5377 -0.44%
2016-07-25 0 4.550 4.530 4.550 4.500 4.610 1,551,278 7,073,722 4.5599 2.520 2.509 2.520 2.492 2.553 2,800,870 2.5255 0.00%
2016-07-22 0 4.550 4.540 4.550 4.510 4.570 2,799,000 12,666,980 4.5255 2.520 2.515 2.520 2.498 2.531 5,053,663 2.5065 0.00%
2016-07-21 0 4.550 4.550 4.560 4.510 4.690 3,096,177 14,265,919 4.6076 2.520 2.520 2.526 2.498 2.598 5,590,223 2.5519 -1.73%
2016-07-20 0 4.630 4.620 4.630 4.540 4.650 3,704,000 17,063,480 4.6068 2.564 2.559 2.564 2.515 2.575 6,687,663 2.5515 1.76%
2016-07-19 0 4.550 4.540 4.550 4.410 4.570 2,404,000 10,845,540 4.5115 2.520 2.515 2.520 2.443 2.531 4,340,481 2.4987 0.66%
2016-07-18 0 4.520 4.500 4.510 4.430 4.530 2,245,000 10,092,200 4.4954 2.503 2.492 2.498 2.454 2.509 4,053,403 2.4898 1.12%
2016-07-15 0 4.470 4.450 4.470 4.390 4.520 2,764,000 12,340,860 4.4649 2.476 2.465 2.476 2.431 2.503 4,990,470 2.4729 0.45%
2016-07-14 0 4.450 4.450 4.460 4.340 4.530 2,614,461 11,563,017 4.4227 2.465 2.465 2.470 2.404 2.509 4,720,473 2.4495 -1.98%
2016-07-13 0 4.540 4.520 4.540 4.450 4.550 5,392,000 24,295,180 4.5058 2.515 2.503 2.515 2.465 2.520 9,735,388 2.4956 2.71%
2016-07-12 0 4.420 4.400 4.430 4.250 4.450 4,061,381 17,739,235 4.3678 2.448 2.437 2.454 2.354 2.465 7,332,923 2.4191 3.51%
2016-07-11 0 4.270 4.260 4.280 4.260 4.360 1,912,000 8,206,280 4.2920 2.365 2.359 2.371 2.359 2.415 3,452,163 2.3771 1.43%
2016-07-08 0 4.210 4.190 4.210 4.100 4.240 2,405,184 10,083,949 4.1926 2.332 2.321 2.332 2.271 2.348 4,342,619 2.3221 0.72%
2016-07-07 0 4.180 4.160 4.180 4.100 4.360 3,980,000 16,793,380 4.2194 2.315 2.304 2.315 2.271 2.415 7,185,988 2.3370 -3.24%
2016-07-06 0 4.320 4.320 4.340 4.190 4.360 3,266,000 13,999,940 4.2866 2.393 2.393 2.404 2.321 2.415 5,896,843 2.3741 -0.92%
2016-07-05 0 4.360 4.350 4.370 4.180 4.450 6,240,180 27,219,302 4.3619 2.415 2.409 2.420 2.315 2.465 11,266,798 2.4159 1.87%
2016-07-04 0 4.280 4.260 4.280 4.100 4.280 6,424,362 27,155,847 4.2270 2.371 2.359 2.371 2.271 2.371 11,599,343 2.3412 4.14%
2016-06-30 0 4.110 4.090 4.110 4.080 4.280 5,798,000 24,196,020 4.1732 2.276 2.265 2.276 2.260 2.371 10,468,431 2.3113 0.74%
2016-06-29 0 4.080 4.070 4.080 3.940 4.160 9,082,000 36,985,944 4.0724 2.260 2.254 2.260 2.182 2.304 16,397,774 2.2555 4.62%
2016-06-28 0 3.900 3.900 3.910 3.800 3.920 4,011,878 15,500,280 3.8636 2.160 2.160 2.166 2.105 2.171 7,243,544 2.1399 -1.52%
2016-06-27 0 3.960 3.950 3.960 3.880 3.970 3,486,177 13,667,406 3.9205 2.193 2.188 2.193 2.149 2.199 6,294,378 2.1714 -1.00%
2016-06-24 0 4.000 4.000 4.010 3.740 4.030 7,816,000 30,204,780 3.8645 2.215 2.215 2.221 2.071 2.232 14,111,980 2.1404 1.78%
2016-06-23 0 3.930 3.920 3.940 3.800 4.000 3,470,000 13,592,210 3.9171 2.177 2.171 2.182 2.105 2.215 6,265,170 2.1695 2.34%
2016-06-22 0 3.840 3.840 3.850 3.760 3.910 2,020,905 7,778,748 3.8491 2.127 2.127 2.132 2.082 2.166 3,648,793 2.1319 2.13%
2016-06-21 0 3.760 3.760 3.770 3.720 3.780 1,376,000 5,166,530 3.7547 2.082 2.082 2.088 2.060 2.094 2,484,402 2.0796 0.27%
2016-06-20 0 3.750 3.750 3.770 3.680 3.770 992,000 3,702,800 3.7327 2.077 2.077 2.088 2.038 2.088 1,791,080 2.0674 0.81%
2016-06-17 0 3.720 3.700 3.720 3.640 3.730 2,056,000 7,584,690 3.6891 2.060 2.049 2.060 2.016 2.066 3,712,158 2.0432 2.20%
2016-06-16 0 3.640 3.630 3.640 3.630 3.770 1,978,000 7,232,880 3.6567 2.016 2.010 2.016 2.010 2.088 3,571,327 2.0253 -3.19%
2016-06-15 0 3.760 3.730 3.760 3.700 3.790 2,242,000 8,420,800 3.7559 2.082 2.066 2.082 2.049 2.099 4,047,986 2.0802 0.80%
2016-06-14 0 3.730 3.710 3.730 3.700 3.820 3,069,986 11,493,246 3.7437 2.066 2.055 2.066 2.049 2.116 5,542,935 2.0735 -0.53%
2016-06-13 0 3.750 3.740 3.750 3.660 3.850 6,866,000 25,526,110 3.7178 2.077 2.071 2.077 2.027 2.132 12,396,731 2.0591 -3.35%
2016-06-10 0 3.880 3.850 3.880 3.830 4.110 7,708,176 30,480,887 3.9544 2.149 2.132 2.149 2.121 2.276 13,917,301 2.1901 -4.90%
2016-06-08 0 4.080 4.070 4.100 4.050 4.250 3,863,811 15,773,436 4.0824 2.260 2.254 2.271 2.243 2.354 6,976,205 2.2610 -2.63%
2016-06-07 0 4.190 4.190 4.210 4.110 4.260 6,270,172 26,281,815 4.1916 2.321 2.321 2.332 2.276 2.359 11,320,949 2.3215 0.24%
2016-06-06 0 4.180 4.170 4.180 4.050 4.180 3,660,000 15,030,720 4.1068 2.315 2.310 2.315 2.243 2.315 6,608,220 2.2745 1.95%
2016-06-03 0 4.100 4.070 4.090 4.040 4.100 3,798,000 15,433,100 4.0635 2.271 2.254 2.265 2.238 2.271 6,857,382 2.2506 0.99%
2016-06-02 0 4.060 4.050 4.070 3.990 4.120 4,856,000 19,634,500 4.0433 2.249 2.243 2.254 2.210 2.282 8,767,627 2.2394 0.74%
2016-06-01 0 4.030 4.030 4.040 3.960 4.090 8,071,700 32,443,930 4.0195 2.232 2.232 2.238 2.193 2.265 14,573,652 2.2262 0.50%
2016-05-31 0 4.010 4.000 4.010 3.800 4.060 9,380,807 37,219,612 3.9676 2.221 2.215 2.221 2.105 2.249 16,937,277 2.1975 5.25%
2016-05-30 0 3.810 3.800 3.810 3.630 3.820 2,492,000 9,339,880 3.7479 2.110 2.105 2.110 2.010 2.116 4,499,367 2.0758 5.54%
2016-05-27 0 3.610 3.600 3.610 3.600 3.700 3,812,182 13,846,197 3.6321 1.999 1.994 1.999 1.994 2.049 6,882,988 2.0117 -3.22%
2016-05-26 0 3.730 3.720 3.730 3.710 3.830 4,200,353 15,813,781 3.7649 2.066 2.060 2.066 2.055 2.121 7,583,840 2.0852 -2.36%
2016-05-25 0 3.820 3.800 3.830 3.720 3.830 5,188,000 19,640,080 3.7857 2.116 2.105 2.121 2.060 2.121 9,367,061 2.0967 3.24%
2016-05-24 0 3.700 3.700 3.710 3.680 3.720 2,066,000 7,650,110 3.7029 2.049 2.049 2.055 2.038 2.060 3,730,214 2.0509 0.27%
2016-05-23 0 3.690 3.680 3.690 3.630 3.710 2,190,000 8,062,480 3.6815 2.044 2.038 2.044 2.010 2.055 3,954,099 2.0390 1.93%
2016-05-20 0 3.620 3.600 3.620 3.570 3.680 2,126,000 7,710,800 3.6269 2.005 1.994 2.005 1.977 2.038 3,838,545 2.0088 0.28%
2016-05-19 0 3.610 3.590 3.610 3.570 3.680 2,430,860 8,820,910 3.6287 1.999 1.988 1.999 1.977 2.038 4,388,977 2.0098 -0.55%
2016-05-18 0 3.630 3.610 3.640 3.600 3.730 4,354,000 15,902,760 3.6524 2.010 1.999 2.016 1.994 2.066 7,861,254 2.0229 -3.71%
2016-05-17 0 4.010 4.000 4.010 3.930 4.010 3,980,000 15,854,230 3.9835 2.088 2.083 2.088 2.046 2.088 7,643,451 2.0742 1.78%
2016-05-16 0 3.940 3.920 3.940 3.900 3.980 3,422,000 13,522,710 3.9517 2.052 2.041 2.052 2.031 2.072 6,571,831 2.0577 -0.51%
2016-05-13 0 3.960 3.950 3.970 3.920 4.030 5,051,000 20,072,060 3.9739 2.062 2.057 2.067 2.041 2.098 9,700,269 2.0692 -0.75%
2016-05-12 0 3.990 3.970 3.990 3.890 4.050 4,675,204 18,683,917 3.9964 2.078 2.067 2.078 2.026 2.109 8,978,566 2.0809 1.79%
2016-05-11 0 3.920 3.900 3.910 3.880 3.980 6,757,749 26,591,405 3.9350 2.041 2.031 2.036 2.020 2.072 12,978,021 2.0490 0.26%
2016-05-10 0 3.910 3.880 3.900 3.870 4.010 10,196,000 40,020,740 3.9251 2.036 2.020 2.031 2.015 2.088 19,581,062 2.0438 -2.25%
2016-05-09 0 4.000 3.990 4.000 3.990 4.100 3,763,408 15,198,348 4.0385 2.083 2.078 2.083 2.078 2.135 7,227,494 2.1029 -0.74%
2016-05-06 0 4.030 4.020 4.030 3.970 4.120 5,231,612 21,087,655 4.0308 2.098 2.093 2.098 2.067 2.145 10,047,128 2.0989 -0.98%
2016-05-05 0 4.070 4.060 4.080 4.000 4.200 13,574,000 55,271,550 4.0719 2.119 2.114 2.124 2.083 2.187 26,068,393 2.1203 -3.78%
2016-05-04 0 4.230 4.220 4.230 4.210 4.360 10,569,224 44,976,142 4.2554 2.203 2.197 2.203 2.192 2.270 20,297,825 2.2158 -3.20%
2016-05-03 0 4.370 4.360 4.370 4.250 4.500 6,730,000 29,685,668 4.4109 2.275 2.270 2.275 2.213 2.343 12,924,730 2.2968 1.16%
2016-04-29 0 4.320 4.300 4.330 4.300 4.460 5,168,000 22,460,280 4.3460 2.249 2.239 2.255 2.239 2.322 9,924,963 2.2630 -3.57%
2016-04-28 0 4.480 4.480 4.490 4.450 4.580 3,404,000 15,365,100 4.5138 2.333 2.333 2.338 2.317 2.385 6,537,263 2.3504 0.00%
2016-04-27 0 4.480 4.460 4.470 4.420 4.600 4,281,082 19,258,394 4.4985 2.333 2.322 2.328 2.302 2.395 8,221,668 2.3424 -1.97%
2016-04-26 0 4.570 4.550 4.570 4.500 4.670 5,960,294 27,067,817 4.5414 2.380 2.369 2.380 2.343 2.432 11,446,536 2.3647 -1.51%
2016-04-25 0 4.640 4.620 4.650 4.610 4.710 2,298,000 10,663,130 4.6402 2.416 2.406 2.421 2.400 2.453 4,413,229 2.4162 -1.28%
2016-04-22 0 4.700 4.700 4.710 4.630 4.760 3,605,867 16,921,816 4.6929 2.447 2.447 2.453 2.411 2.479 6,924,942 2.4436 0.21%
2016-04-21 0 4.690 4.660 4.690 4.640 4.750 5,569,610 26,153,754 4.6958 2.442 2.426 2.442 2.416 2.473 10,696,241 2.4451 1.30%
2016-04-20 0 4.630 4.640 4.650 4.620 4.890 13,520,000 63,636,100 4.7068 2.411 2.416 2.421 2.406 2.546 25,964,688 2.4509 -5.51%
2016-04-19 0 4.900 4.890 4.900 4.800 5.070 9,582,000 47,443,692 4.9513 2.551 2.546 2.551 2.499 2.640 18,401,896 2.5782 2.73%
2016-04-18 0 4.770 4.750 4.770 4.690 4.790 5,364,000 25,518,726 4.7574 2.484 2.473 2.484 2.442 2.494 10,301,375 2.4772 -0.83%
2016-04-15 0 4.810 4.780 4.820 4.740 4.890 7,847,000 37,863,040 4.8252 2.505 2.489 2.510 2.468 2.546 15,069,889 2.5125 -0.21%
2016-04-14 0 4.820 4.810 4.820 4.750 4.860 9,613,000 46,251,800 4.8114 2.510 2.505 2.510 2.473 2.531 18,461,431 2.5053 0.84%
2016-04-13 0 4.780 4.770 4.780 4.510 4.830 13,035,000 61,862,410 4.7459 2.489 2.484 2.489 2.348 2.515 25,033,262 2.4712 5.99%
2016-04-12 0 4.510 4.490 4.510 4.320 4.520 9,688,000 43,064,180 4.4451 2.348 2.338 2.348 2.249 2.354 18,605,465 2.3146 3.68%
2016-04-11 0 4.350 4.330 4.350 4.300 4.440 4,856,000 21,216,340 4.3691 2.265 2.255 2.265 2.239 2.312 9,325,778 2.2750 -0.91%
2016-04-08 0 4.390 4.380 4.390 4.150 4.440 8,135,204 35,307,228 4.3401 2.286 2.281 2.286 2.161 2.312 15,623,375 2.2599 3.05%
2016-04-07 0 4.260 4.250 4.260 4.190 4.290 5,654,000 23,909,040 4.2287 2.218 2.213 2.218 2.182 2.234 10,858,309 2.2019 2.16%
2016-04-06 0 4.170 4.170 4.180 3.950 4.220 9,440,000 39,110,850 4.1431 2.171 2.171 2.177 2.057 2.197 18,129,190 2.1573 4.25%
2016-04-05 0 4.000 3.990 4.010 3.870 4.050 9,769,000 38,734,918 3.9651 2.083 2.078 2.088 2.015 2.109 18,761,023 2.0646 -0.50%
2016-04-01 0 4.020 4.000 4.020 4.000 4.120 11,506,000 46,539,770 4.0448 2.093 2.083 2.093 2.083 2.145 22,096,871 2.1062 -1.95%
2016-03-31 0 4.100 4.090 4.100 4.080 4.310 10,878,563 45,511,490 4.1836 2.135 2.130 2.135 2.124 2.244 20,891,900 2.1784 -3.30%
2016-03-30 0 4.240 4.220 4.250 4.130 4.250 9,722,000 40,825,080 4.1992 2.208 2.197 2.213 2.151 2.213 18,670,761 2.1866 2.91%
2016-03-29 0 4.120 4.110 4.120 4.100 4.200 4,463,000 18,484,170 4.1416 2.145 2.140 2.145 2.135 2.187 8,571,036 2.1566 0.98%
2016-03-24 0 4.080 4.070 4.080 4.050 4.180 8,208,000 33,680,880 4.1034 2.124 2.119 2.124 2.109 2.177 15,763,177 2.1367 -2.63%
2016-03-23 0 4.190 4.180 4.190 4.090 4.400 9,736,699 40,998,863 4.2108 2.182 2.177 2.182 2.130 2.291 18,698,990 2.1926 -4.12%
2016-03-22 0 4.370 4.340 4.370 4.300 4.550 12,356,000 53,934,300 4.3650 2.275 2.260 2.275 2.239 2.369 23,729,266 2.2729 -1.80%
2016-03-21 0 4.450 4.440 4.450 4.160 4.610 21,671,018 94,902,599 4.3792 2.317 2.312 2.317 2.166 2.400 41,618,433 2.2803 1.14%
2016-03-18 0 4.400 4.380 4.390 3.830 4.440 41,821,900 178,476,646 4.2675 2.291 2.281 2.286 1.994 2.312 80,317,498 2.2221 16.40%
2016-03-17 0 3.780 3.770 3.790 3.710 3.810 7,317,000 27,450,680 3.7516 1.968 1.963 1.973 1.932 1.984 14,052,043 1.9535 1.07%
2016-03-16 0 3.740 3.720 3.750 3.650 3.750 7,192,740 26,564,775 3.6933 1.947 1.937 1.953 1.901 1.953 13,813,406 1.9231 1.36%
2016-03-15 0 3.690 3.680 3.700 3.660 3.770 12,016,000 44,502,746 3.7036 1.921 1.916 1.927 1.906 1.963 23,076,308 1.9285 -1.86%
2016-03-14 0 3.760 3.750 3.760 3.730 3.850 6,054,064 22,874,319 3.7783 1.958 1.953 1.958 1.942 2.005 11,626,618 1.9674 -0.79%
2016-03-11 0 3.790 3.780 3.800 3.700 3.800 6,732,675 25,293,318 3.7568 1.973 1.968 1.979 1.927 1.979 12,929,867 1.9562 1.07%
2016-03-10 0 3.750 3.750 3.760 3.740 3.900 6,062,000 23,110,465 3.8123 1.953 1.953 1.958 1.947 2.031 11,641,859 1.9851 -2.60%
2016-03-09 0 3.850 3.830 3.850 3.730 3.890 7,454,000 28,579,000 3.8340 2.005 1.994 2.005 1.942 2.026 14,315,147 1.9964 1.58%
2016-03-08 0 3.790 3.790 3.810 3.730 3.900 9,638,018 36,551,005 3.7924 1.973 1.973 1.984 1.942 2.031 18,509,477 1.9747 -1.81%
2016-03-07 0 3.860 3.860 3.870 3.770 3.920 11,443,295 44,138,136 3.8571 2.010 2.010 2.015 1.963 2.041 21,976,448 2.0084 2.12%
2016-03-04 0 3.780 3.780 3.800 3.740 3.840 11,729,204 44,437,629 3.7886 1.968 1.968 1.979 1.947 2.000 22,525,526 1.9728 1.07%
2016-03-03 0 3.740 3.750 3.760 3.710 3.890 10,028,212 37,853,097 3.7747 1.947 1.953 1.958 1.932 2.026 19,258,831 1.9655 -2.86%
2016-03-02 0 3.850 3.840 3.850 3.750 3.920 9,002,918 34,591,560 3.8423 2.005 2.000 2.005 1.953 2.041 17,289,789 2.0007 4.05%
2016-03-01 0 3.700 3.690 3.710 3.570 3.700 4,900,000 17,861,140 3.6451 1.927 1.921 1.932 1.859 1.927 9,410,279 1.8980 3.35%
2016-02-29 0 3.580 3.580 3.590 3.510 3.710 7,718,000 27,637,830 3.5810 1.864 1.864 1.869 1.828 1.932 14,822,149 1.8646 -3.76%
2016-02-26 0 3.720 3.720 3.740 3.620 3.750 6,264,000 23,084,750 3.6853 1.937 1.937 1.947 1.885 1.953 12,029,793 1.9190 3.33%
2016-02-25 0 3.600 3.600 3.610 3.570 3.790 13,920,000 50,761,108 3.6466 1.875 1.875 1.880 1.859 1.973 26,732,874 1.8988 -5.76%
2016-02-24 0 3.820 3.810 3.820 3.740 3.920 13,252,000 50,576,280 3.8165 1.989 1.984 1.989 1.947 2.041 25,450,003 1.9873 -2.55%
2016-02-23 0 3.920 3.910 3.920 3.730 3.940 21,278,000 81,630,380 3.8364 2.041 2.036 2.041 1.942 2.052 40,863,655 1.9976 7.10%
2016-02-22 0 3.660 3.660 3.670 3.610 3.760 11,178,000 40,970,310 3.6653 1.906 1.906 1.911 1.880 1.958 21,466,958 1.9085 -0.27%
2016-02-19 0 3.670 3.660 3.680 3.500 3.700 16,001,268 57,665,264 3.6038 1.911 1.906 1.916 1.822 1.927 30,729,876 1.8765 2.51%
2016-02-18 0 3.580 3.570 3.580 3.430 3.590 18,208,000 63,778,600 3.5028 1.864 1.859 1.864 1.786 1.869 34,967,828 1.8239 5.92%
2016-02-17 0 3.380 3.370 3.390 3.320 3.570 14,214,994 49,052,399 3.4508 1.760 1.755 1.765 1.729 1.859 27,299,399 1.7968 -3.15%
2016-02-16 0 3.490 3.480 3.490 3.260 3.550 20,862,000 71,265,000 3.4160 1.817 1.812 1.817 1.698 1.849 40,064,742 1.7787 7.06%
2016-02-15 0 3.260 3.250 3.260 3.210 3.340 16,636,460 54,211,814 3.2586 1.698 1.692 1.698 1.671 1.739 31,949,740 1.6968 3.82%
2016-02-12 0 3.140 3.130 3.140 3.110 3.320 17,205,000 55,203,060 3.2085 1.635 1.630 1.635 1.619 1.729 33,041,601 1.6707 -3.38%
2016-02-11 0 3.250 3.230 3.260 3.200 3.490 22,140,269 73,923,889 3.3389 1.692 1.682 1.698 1.666 1.817 42,519,613 1.7386 -10.96%
2016-02-05 0 3.650 3.640 3.650 3.410 3.690 23,490,600 83,224,217 3.5429 1.901 1.895 1.901 1.776 1.921 45,112,876 1.8448 1.96%
2016-02-04 0 3.580 3.570 3.580 3.570 3.840 29,643,400 108,421,772 3.6575 1.864 1.859 1.864 1.859 2.000 56,929,114 1.9045 -4.53%
2016-02-03 0 3.750 3.740 3.750 3.600 3.850 32,304,966 121,561,239 3.7629 1.953 1.947 1.953 1.875 2.005 62,040,558 1.9594 -3.85%
2016-02-02 0 3.900 3.890 3.900 3.680 4.100 40,600,183 155,234,688 3.8235 2.031 2.026 2.031 1.916 2.135 77,971,233 1.9909 -3.94%
2016-02-01 0 4.060 4.030 4.070 3.780 4.600 60,036,378 247,309,145 4.1193 2.114 2.098 2.119 1.968 2.395 115,297,766 2.1450 -15.06%
2016-01-29 0 4.780 4.780 4.790 4.630 4.980 21,712,964 104,134,318 4.7960 2.489 2.489 2.494 2.411 2.593 41,698,989 2.4973 -5.16%
2016-01-28 0 5.040 5.050 5.090 5.010 5.350 10,905,716 56,039,700 5.1386 2.624 2.630 2.650 2.609 2.786 20,944,047 2.6757 -6.15%
2016-01-27 0 5.370 5.380 5.390 5.270 5.890 9,168,666 49,721,821 5.4230 2.796 2.801 2.807 2.744 3.067 17,608,103 2.8238 -4.79%
2016-01-26 0 5.640 5.630 5.640 5.570 6.160 3,801,690 22,078,354 5.8075 2.937 2.932 2.937 2.900 3.208 7,301,013 3.0240 -8.29%
2016-01-25 0 6.150 6.140 6.150 6.120 6.320 1,928,000 11,995,052 6.2215 3.202 3.197 3.202 3.187 3.291 3,702,657 3.2396 -1.76%
2016-01-22 0 6.260 6.240 6.260 6.010 6.310 3,215,500 19,891,074 6.1860 3.260 3.249 3.260 3.129 3.286 6,175,255 3.2211 4.51%
2016-01-21 0 5.990 5.970 5.990 5.970 6.330 3,455,294 21,134,091 6.1164 3.119 3.109 3.119 3.109 3.296 6,635,771 3.1849 -4.92%
2016-01-20 0 6.300 6.250 6.330 6.260 6.600 3,581,388 22,991,771 6.4198 3.280 3.254 3.296 3.260 3.437 6,877,931 3.3428 -7.62%
2016-01-19 0 6.820 6.800 6.840 6.490 6.840 4,068,871 27,165,906 6.6765 3.551 3.541 3.562 3.379 3.562 7,814,125 3.4765 2.56%
2016-01-18 0 6.650 6.620 6.660 6.610 6.800 1,955,000 13,090,860 6.6961 3.463 3.447 3.468 3.442 3.541 3,754,509 3.4867 -3.62%
2016-01-15 0 6.900 6.900 6.910 6.820 7.040 2,437,050 16,950,522 6.9553 3.593 3.593 3.598 3.551 3.666 4,680,269 3.6217 -1.29%
2016-01-14 0 6.990 6.980 7.020 6.930 7.200 2,371,972 16,619,077 7.0064 3.640 3.635 3.655 3.609 3.749 4,555,289 3.6483 0.29%
2016-01-13 0 6.970 6.970 6.990 6.970 7.120 1,106,000 7,762,340 7.0184 3.629 3.629 3.640 3.629 3.707 2,124,034 3.6545 0.87%
2016-01-12 0 6.910 6.900 6.970 6.870 7.150 2,098,000 14,688,082 7.0010 3.598 3.593 3.629 3.577 3.723 4,029,136 3.6455 -1.43%
2016-01-11 0 7.010 7.000 7.010 6.960 7.510 2,086,756 14,920,184 7.1499 3.650 3.645 3.650 3.624 3.911 4,007,542 3.7230 -6.78%
2016-01-08 0 7.520 7.520 7.550 7.270 7.580 4,903,291 36,930,077 7.5317 3.916 3.916 3.931 3.786 3.947 9,416,599 3.9218 -0.13%
2016-01-07 0 7.530 7.520 7.550 7.400 7.990 5,222,817 39,442,870 7.5520 3.921 3.916 3.931 3.853 4.160 10,030,238 3.9324 -3.21%
2016-01-06 0 7.780 7.750 7.810 7.530 7.910 2,407,632 18,474,010 7.6731 4.051 4.035 4.067 3.921 4.119 4,623,773 3.9954 -0.64%
2016-01-05 0 7.830 7.820 7.840 7.630 7.990 1,744,000 13,636,950 7.8194 4.077 4.072 4.082 3.973 4.160 3,349,291 4.0716 0.00%
2016-01-04 0 7.830 7.810 7.840 7.710 8.270 1,534,000 12,049,572 7.8550 4.077 4.067 4.082 4.015 4.306 2,945,993 4.0902 -3.09%
2015-12-31 0 8.080 8.010 8.100 7.930 8.150 1,738,000 14,035,360 8.0756 4.207 4.171 4.218 4.129 4.244 3,337,768 4.2050 0.25%
2015-12-30 0 8.060 8.050 8.060 8.040 8.110 597,402 4,819,679 8.0677 4.197 4.192 4.197 4.186 4.223 1,147,290 4.2009 -0.37%
2015-12-29 0 8.090 8.090 8.110 8.050 8.260 2,125,330 17,303,356 8.1415 4.213 4.213 4.223 4.192 4.301 4,081,622 4.2393 0.25%
2015-12-28 0 8.070 8.050 8.090 8.030 8.140 1,356,000 10,974,430 8.0932 4.202 4.192 4.213 4.181 4.239 2,604,151 4.2142 0.50%
2015-12-24 0 8.030 8.030 8.080 8.030 8.190 975,900 7,890,211 8.0851 4.181 4.181 4.207 4.181 4.265 1,874,182 4.2099 0.37%
2015-12-23 0 8.000 8.000 8.040 7.970 8.200 2,096,000 16,885,511 8.0561 4.166 4.166 4.186 4.150 4.270 4,025,295 4.1949 -2.20%
2015-12-22 0 8.180 8.170 8.180 8.050 8.220 1,042,247 8,467,687 8.1245 4.259 4.254 4.259 4.192 4.280 2,001,599 4.2305 0.62%
2015-12-21 0 8.130 8.080 8.150 8.000 8.300 1,594,681 12,930,047 8.1082 4.233 4.207 4.244 4.166 4.322 3,062,529 4.2220 -1.22%
2015-12-18 0 8.230 8.230 8.280 8.150 8.550 2,351,930 19,454,271 8.2716 4.285 4.285 4.311 4.244 4.452 4,516,799 4.3071 -3.74%
2015-12-17 0 8.550 8.480 8.550 8.220 8.580 3,272,000 27,429,370 8.3831 4.452 4.416 4.452 4.280 4.468 6,283,762 4.3651 5.82%
2015-12-16 0 8.080 8.050 8.090 8.000 8.230 1,818,000 14,826,970 8.1556 4.207 4.192 4.213 4.166 4.285 3,491,405 4.2467 2.93%
2015-12-15 0 7.850 7.800 7.860 7.680 8.060 2,387,600 18,803,377 7.8754 4.088 4.062 4.093 3.999 4.197 4,585,302 4.1008 1.95%
2015-12-14 0 7.700 7.650 7.710 7.410 7.700 3,762,593 28,364,366 7.5385 4.009 3.983 4.015 3.858 4.009 7,225,928 3.9254 -0.52%
2015-12-11 0 7.740 7.720 7.740 7.650 8.090 3,517,500 27,275,468 7.7542 4.030 4.020 4.030 3.983 4.213 6,755,236 4.0377 -3.97%
2015-12-10 0 8.060 8.060 8.080 8.050 8.710 3,243,000 26,677,490 8.2262 4.197 4.197 4.207 4.192 4.535 6,228,068 4.2834 -6.39%
2015-12-09 0 8.610 8.610 8.670 8.590 8.850 1,292,540 11,251,747 8.7051 4.483 4.483 4.515 4.473 4.608 2,482,278 4.5328 -3.26%
2015-12-08 0 8.900 8.860 8.900 8.830 8.950 900,525 7,991,740 8.8745 4.634 4.613 4.634 4.598 4.660 1,729,427 4.6210 0.34%
2015-12-07 0 8.870 8.840 8.870 8.840 9.000 760,000 6,734,500 8.8612 4.619 4.603 4.619 4.603 4.686 1,459,553 4.6141 0.23%
2015-12-04 0 8.850 8.830 8.850 8.820 9.060 1,496,750 13,371,987 8.9340 4.608 4.598 4.608 4.593 4.718 2,874,456 4.6520 -1.99%
2015-12-03 0 9.030 9.040 9.050 8.930 9.050 7,460,000 67,122,860 8.9977 4.702 4.707 4.712 4.650 4.712 14,326,669 4.6852 -0.55%
2015-12-02 0 9.080 9.080 9.090 8.950 9.150 1,451,000 13,169,330 9.0760 4.728 4.728 4.733 4.660 4.764 2,786,595 4.7260 1.23%
2015-12-01 0 8.970 8.960 9.010 8.840 9.030 1,576,175 14,113,565 8.9543 4.671 4.666 4.692 4.603 4.702 3,026,989 4.6626 1.47%
2015-11-30 0 8.840 8.850 8.870 8.690 8.900 2,748,000 24,052,550 8.7527 4.603 4.608 4.619 4.525 4.634 5,277,438 4.5576 2.08%
2015-11-27 0 8.660 8.640 8.660 8.540 8.920 1,201,800 10,428,984 8.6778 4.509 4.499 4.509 4.447 4.645 2,308,015 4.5186 -2.81%
2015-11-26 0 8.910 8.890 8.920 8.890 9.100 754,000 6,782,310 8.9951 4.640 4.629 4.645 4.629 4.738 1,448,031 4.6838 -1.11%
2015-11-25 0 9.010 9.000 9.020 8.800 9.070 3,576,000 31,957,588 8.9367 4.692 4.686 4.697 4.582 4.723 6,867,583 4.6534 1.46%
2015-11-24 0 8.880 8.840 8.880 8.800 8.900 850,000 7,531,080 8.8601 4.624 4.603 4.624 4.582 4.634 1,632,395 4.6135 0.79%
2015-11-23 0 8.810 8.810 8.860 8.710 8.900 2,116,000 18,665,170 8.8210 4.587 4.587 4.613 4.535 4.634 4,063,704 4.5931 -0.11%
2015-11-20 0 8.820 8.770 8.820 8.640 8.820 1,424,000 12,479,950 8.7640 4.593 4.567 4.593 4.499 4.593 2,734,742 4.5635 2.56%
2015-11-19 0 8.600 8.570 8.600 8.440 8.630 1,514,000 12,965,620 8.5638 4.478 4.462 4.478 4.395 4.494 2,907,584 4.4592 2.87%
2015-11-18 0 8.360 8.350 8.400 8.340 8.820 2,031,000 17,305,720 8.5208 4.353 4.348 4.374 4.343 4.593 3,900,465 4.4368 -3.24%
2015-11-17 0 8.640 8.640 8.690 8.620 8.750 1,634,000 14,121,478 8.6423 4.499 4.499 4.525 4.488 4.556 3,138,040 4.5001 0.58%
2015-11-16 0 8.590 8.580 8.600 8.400 8.640 762,600 6,505,282 8.5304 4.473 4.468 4.478 4.374 4.499 1,464,547 4.4418 0.70%
2015-11-13 0 8.530 8.510 8.560 8.480 8.650 872,000 7,460,920 8.5561 4.442 4.431 4.457 4.416 4.504 1,674,646 4.4552 -1.50%
2015-11-12 0 8.660 8.660 8.680 8.490 8.750 2,606,000 22,445,690 8.6131 4.509 4.509 4.520 4.421 4.556 5,004,732 4.4849 2.00%
2015-11-11 0 8.490 8.460 8.490 8.300 8.630 3,316,767 28,238,961 8.5140 4.421 4.405 4.421 4.322 4.494 6,369,735 4.4333 -1.39%
2015-11-10 0 8.610 8.600 8.620 8.580 8.860 2,592,600 22,499,777 8.6785 4.483 4.478 4.488 4.468 4.613 4,978,998 4.5189 -2.38%
2015-11-09 0 8.820 8.800 8.810 8.760 8.910 528,000 4,670,960 8.8465 4.593 4.582 4.587 4.561 4.640 1,014,006 4.6064 -0.11%
2015-11-06 0 8.830 8.810 8.870 8.720 8.900 1,348,281 11,877,972 8.8097 4.598 4.587 4.619 4.541 4.634 2,589,327 4.5873 -0.56%
2015-11-05 0 8.880 8.810 8.880 8.600 8.880 1,082,000 9,477,270 8.7590 4.624 4.587 4.624 4.478 4.624 2,077,943 4.5609 3.02%
2015-11-04 0 8.620 8.600 8.670 8.490 8.750 3,140,000 27,114,080 8.6351 4.488 4.478 4.515 4.421 4.556 6,030,260 4.4963 1.17%
2015-11-03 0 8.520 8.490 8.510 8.490 8.760 1,743,000 14,955,060 8.5801 4.436 4.421 4.431 4.421 4.561 3,347,371 4.4677 0.00%
2015-11-02 0 8.520 8.500 8.520 8.500 8.780 1,141,727 9,835,349 8.6144 4.436 4.426 4.436 4.426 4.572 2,192,647 4.4856 -1.39%
2015-10-30 0 8.640 8.600 8.640 8.590 8.940 984,920 8,569,264 8.7005 4.499 4.478 4.499 4.473 4.655 1,891,504 4.5304 -0.69%
2015-10-29 0 8.700 8.680 8.710 8.690 8.860 4,003,100 34,971,276 8.7360 4.530 4.520 4.535 4.525 4.613 7,687,814 4.5489 -0.11%
2015-10-28 0 8.710 8.670 8.710 8.510 8.830 1,243,553 10,862,670 8.7352 4.535 4.515 4.535 4.431 4.598 2,388,200 4.5485 0.46%
2015-10-27 0 8.670 8.670 8.680 8.600 8.810 1,452,000 12,620,580 8.6919 4.515 4.515 4.520 4.478 4.587 2,788,515 4.5259 -2.03%
2015-10-26 0 8.850 8.800 8.830 8.700 9.150 1,829,684 16,262,438 8.8881 4.608 4.582 4.598 4.530 4.764 3,513,844 4.6281 -0.78%
2015-10-23 0 8.920 8.890 8.950 8.770 9.000 1,574,000 13,967,340 8.8738 4.645 4.629 4.660 4.567 4.686 3,022,812 4.6206 2.41%
2015-10-22 0 8.710 8.710 8.720 8.640 8.970 2,438,769 21,254,574 8.7153 4.535 4.535 4.541 4.499 4.671 4,683,571 4.5381 -2.57%
2015-10-20 0 8.940 8.900 8.950 8.720 9.000 1,590,475 14,094,882 8.8621 4.655 4.634 4.660 4.541 4.686 3,054,452 4.6145 -0.11%
2015-10-19 0 8.950 8.900 8.990 8.810 9.060 872,426 7,782,108 8.9201 4.660 4.634 4.681 4.587 4.718 1,675,464 4.6447 0.22%
2015-10-16 0 8.930 8.950 9.000 8.880 9.300 4,679,300 42,233,602 9.0256 4.650 4.660 4.686 4.624 4.843 8,986,432 4.6997 -2.08%
2015-10-15 0 9.120 9.060 9.150 8.890 9.300 2,290,000 20,911,664 9.1317 4.749 4.718 4.764 4.629 4.843 4,397,865 4.7550 3.05%
2015-10-14 0 8.850 8.840 8.850 8.730 9.000 1,304,000 11,564,610 8.8686 4.608 4.603 4.608 4.546 4.686 2,504,286 4.6179 -1.45%
2015-10-13 0 8.980 8.940 8.980 8.840 9.050 1,444,000 12,949,460 8.9678 4.676 4.655 4.676 4.603 4.712 2,773,152 4.6696 -0.11%
2015-10-12 0 8.990 8.950 8.990 8.730 9.040 1,844,179 16,494,912 8.9443 4.681 4.660 4.681 4.546 4.707 3,541,681 4.6574 0.22%
2015-10-09 0 8.970 8.910 8.980 8.520 8.980 2,750,005 24,231,894 8.8116 4.671 4.640 4.676 4.436 4.676 5,281,289 4.5883 6.15%
2015-10-08 0 8.450 8.430 8.500 8.180 8.500 2,107,010 17,663,145 8.3830 4.400 4.390 4.426 4.259 4.426 4,046,439 4.3651 2.67%
2015-10-07 0 8.230 8.230 8.280 8.100 8.530 4,582,000 37,600,360 8.2061 4.285 4.285 4.311 4.218 4.442 8,799,571 4.2730 -3.52%
2015-10-06 0 8.530 8.520 8.540 8.400 8.600 1,108,000 9,418,060 8.5001 4.442 4.436 4.447 4.374 4.478 2,127,875 4.4260 2.16%
2015-10-05 0 8.350 8.330 8.400 8.310 8.820 1,750,000 14,807,260 8.4613 4.348 4.337 4.374 4.327 4.593 3,360,814 4.4059 -2.91%
2015-10-02 0 8.600 8.590 8.600 8.260 8.600 2,567,000 21,728,070 8.4644 4.478 4.473 4.478 4.301 4.478 4,929,834 4.4075 7.37%
2015-09-30 0 8.010 7.950 8.000 7.910 8.200 3,214,823 25,834,468 8.0360 4.171 4.140 4.166 4.119 4.270 6,173,955 4.1844 0.50%
2015-09-29 0 7.970 7.970 8.040 7.910 8.390 2,607,257 20,899,468 8.0159 4.150 4.150 4.186 4.119 4.369 5,007,146 4.1739 -5.34%
2015-09-25 0 8.420 8.390 8.440 7.990 8.500 1,388,000 11,537,550 8.3124 4.384 4.369 4.395 4.160 4.426 2,665,605 4.3283 2.43%
2015-09-24 0 8.220 8.200 8.230 8.120 8.610 1,604,510 13,236,335 8.2495 4.280 4.270 4.285 4.228 4.483 3,081,405 4.2956 -3.07%
2015-09-23 0 8.480 8.430 8.480 8.220 8.880 1,759,500 14,930,355 8.4856 4.416 4.390 4.416 4.280 4.624 3,379,058 4.4185 -3.75%
2015-09-22 0 8.810 8.760 8.810 8.750 9.090 2,558,000 22,848,840 8.9323 4.587 4.561 4.587 4.556 4.733 4,912,550 4.6511 -1.34%
2015-09-21 0 8.930 8.900 8.940 8.310 8.940 1,401,294 12,318,696 8.7909 4.650 4.634 4.655 4.327 4.655 2,691,136 4.5775 3.36%
2015-09-18 0 8.640 8.630 8.660 8.500 8.670 932,000 8,004,140 8.5881 4.499 4.494 4.509 4.426 4.515 1,789,873 4.4719 2.37%
2015-09-17 0 8.440 8.440 8.490 8.290 8.600 1,909,972 16,150,344 8.4558 4.395 4.395 4.421 4.317 4.478 3,668,034 4.4030 0.00%
2015-09-16 0 8.440 8.430 8.440 8.150 8.470 1,234,000 10,249,800 8.3062 4.395 4.390 4.395 4.244 4.410 2,369,854 4.3251 2.68%
2015-09-15 0 8.220 8.210 8.230 8.010 8.350 1,598,000 13,140,940 8.2234 4.280 4.275 4.285 4.171 4.348 3,068,903 4.2820 -0.36%
2015-09-14 0 8.250 8.240 8.260 8.110 8.380 1,360,000 11,210,920 8.2433 4.296 4.291 4.301 4.223 4.364 2,611,832 4.2924 1.23%
2015-09-11 0 8.150 8.140 8.150 8.020 8.500 3,144,000 25,929,563 8.2473 4.244 4.239 4.244 4.176 4.426 6,037,942 4.2944 0.12%
2015-09-10 0 8.140 8.130 8.140 8.040 8.330 2,489,700 20,300,096 8.1536 4.239 4.233 4.239 4.186 4.337 4,781,382 4.2457 -2.16%
2015-09-09 0 8.320 8.300 8.340 7.890 8.430 4,435,877 36,368,458 8.1987 4.332 4.322 4.343 4.108 4.390 8,518,947 4.2691 4.79%
2015-09-08 0 7.940 7.940 7.950 7.210 7.960 2,323,500 17,546,440 7.5517 4.134 4.134 4.140 3.754 4.145 4,462,201 3.9322 10.74%
2015-09-07 0 7.170 7.170 7.180 7.100 7.380 1,098,000 7,922,450 7.2153 3.733 3.733 3.739 3.697 3.843 2,108,671 3.7571 0.14%
2015-09-04 0 7.160 7.150 7.160 7.040 7.270 1,265,224 9,075,210 7.1728 3.728 3.723 3.728 3.666 3.786 2,429,818 3.7349 0.14%
2015-09-02 0 7.150 7.120 7.160 7.010 7.400 2,046,000 14,717,180 7.1931 3.723 3.707 3.728 3.650 3.853 3,929,272 3.7455 -1.92%
2015-09-01 0 7.290 7.250 7.290 7.200 7.520 2,187,100 16,107,802 7.3649 3.796 3.775 3.796 3.749 3.916 4,200,249 3.8350 -2.41%
2015-08-31 0 7.470 7.440 7.470 7.300 7.700 2,486,922 18,462,910 7.4240 3.890 3.874 3.890 3.801 4.009 4,776,047 3.8657 -1.19%
2015-08-28 0 7.560 7.510 7.570 7.270 7.750 4,354,000 33,024,134 7.5848 3.937 3.911 3.942 3.786 4.035 8,361,705 3.9494 2.58%
2015-08-27 0 7.370 7.310 7.390 6.980 7.420 2,645,480 18,993,288 7.1795 3.838 3.806 3.848 3.635 3.864 5,080,552 3.7384 4.84%
2015-08-26 0 7.030 7.020 7.030 6.590 7.280 9,441,672 66,596,584 7.0535 3.661 3.655 3.661 3.431 3.791 18,132,401 3.6728 6.03%
2015-08-25 0 6.630 6.640 6.700 6.340 7.240 8,895,573 60,464,395 6.7971 3.452 3.457 3.489 3.301 3.770 17,083,637 3.5393 -5.69%
2015-08-24 0 7.030 7.020 7.070 6.600 7.190 6,535,066 45,524,212 6.9661 3.661 3.655 3.681 3.437 3.744 12,550,366 3.6273 -5.38%
2015-08-21 0 7.430 7.420 7.480 7.190 7.600 9,443,095 69,907,884 7.4031 3.869 3.864 3.895 3.744 3.957 18,135,134 3.8548 -5.47%
2015-08-20 0 7.860 7.840 7.910 7.810 8.810 8,280,400 67,411,810 8.1411 4.093 4.082 4.119 4.067 4.587 15,902,219 4.2391 -7.42%
2015-08-19 0 8.490 8.450 8.500 8.100 8.750 6,682,942 56,864,541 8.5089 4.421 4.400 4.426 4.218 4.556 12,834,357 4.4306 1.19%
2015-08-18 0 8.390 8.380 8.430 8.380 8.900 3,118,050 26,751,301 8.5795 4.369 4.364 4.390 4.364 4.634 5,988,106 4.4674 -4.98%
2015-08-17 0 8.830 8.780 8.810 8.640 8.910 2,318,832 20,413,147 8.8032 4.598 4.572 4.587 4.499 4.640 4,453,236 4.5839 -0.67%
2015-08-14 0 8.890 8.890 8.900 8.820 9.020 3,142,054 28,062,474 8.9313 4.629 4.629 4.634 4.593 4.697 6,034,205 4.6506 -0.78%
2015-08-13 0 8.960 8.900 8.980 8.780 9.200 1,311,825 11,702,770 8.9210 4.666 4.634 4.676 4.572 4.791 2,519,314 4.6452 0.79%
2015-08-12 0 8.890 8.890 8.900 8.670 9.120 2,886,000 25,688,730 8.9012 4.629 4.629 4.634 4.515 4.749 5,542,462 4.6349 -2.74%
2015-08-11 0 9.140 9.080 9.160 8.870 9.250 3,314,000 29,930,070 9.0314 4.759 4.728 4.770 4.619 4.817 6,364,421 4.7027 3.16%
2015-08-10 0 8.860 8.810 8.870 8.590 9.040 7,618,400 66,864,140 8.7767 4.613 4.587 4.619 4.473 4.707 14,630,871 4.5701 -1.01%
2015-08-07 0 8.950 8.950 8.970 8.750 9.680 8,101,000 73,574,170 9.0821 4.660 4.660 4.671 4.556 5.040 15,557,687 4.7291 -5.19%
2015-08-06 0 9.440 9.410 9.440 9.360 9.860 2,506,113 23,934,179 9.5503 4.915 4.900 4.915 4.874 5.134 4,812,902 4.9729 -2.48%
2015-08-05 0 9.680 9.670 9.680 9.360 9.810 4,154,870 39,974,972 9.6212 5.040 5.035 5.040 4.874 5.108 7,979,283 5.0098 3.53%
2015-08-04 0 9.350 9.360 9.370 9.290 10.24 4,025,000 38,193,890 9.4892 4.869 4.874 4.879 4.837 5.332 7,729,872 4.9411 -5.65%
2015-08-03 0 9.910 9.880 9.930 9.800 10.28 1,828,400 18,362,790 10.043 5.160 5.145 5.171 5.103 5.353 3,511,378 5.2295 -3.22%
2015-07-31 0 10.24 10.24 10.26 10.22 10.66 889,000 9,173,060 10.318 5.332 5.332 5.342 5.322 5.551 1,707,293 5.3729 -3.76%
2015-07-30 0 10.64 10.62 10.64 10.12 10.74 5,128,769 54,071,029 10.543 5.540 5.530 5.540 5.270 5.592 9,849,622 5.4897 6.93%
2015-07-29 0 9.950 9.900 9.990 9.580 10.02 2,448,000 24,068,810 9.8320 5.181 5.155 5.202 4.988 5.217 4,701,298 5.1196 5.96%
2015-07-28 0 9.390 9.380 9.390 8.800 9.780 2,217,129 20,648,368 9.3131 4.889 4.884 4.889 4.582 5.093 4,257,919 4.8494 2.74%
2015-07-27 0 9.140 9.130 9.140 9.080 9.990 2,169,000 20,394,798 9.4029 4.759 4.754 4.759 4.728 5.202 4,165,489 4.8961 -9.15%
2015-07-24 0 10.06 10.06 10.08 9.910 10.34 2,648,000 26,707,063 10.086 5.238 5.238 5.249 5.160 5.384 5,085,391 5.2517 -1.95%
2015-07-23 0 10.26 10.22 10.32 10.20 10.70 2,274,500 23,397,992 10.287 5.342 5.322 5.374 5.311 5.572 4,368,098 5.3566 -2.84%
2015-07-22 0 10.56 10.54 10.60 10.50 10.94 704,000 7,466,220 10.605 5.499 5.488 5.519 5.467 5.697 1,352,007 5.5223 -3.65%
2015-07-21 0 10.96 10.92 10.98 10.60 10.98 574,375 6,222,887 10.834 5.707 5.686 5.717 5.519 5.717 1,103,067 5.6414 0.74%
2015-07-20 0 10.88 10.80 10.90 10.74 10.98 689,889 7,459,690 10.813 5.665 5.624 5.676 5.592 5.717 1,324,908 5.6303 1.12%
2015-07-17 0 10.76 10.76 10.84 10.70 11.06 1,268,000 13,723,328 10.823 5.603 5.603 5.644 5.572 5.759 2,435,150 5.6355 -1.82%
2015-07-16 0 10.96 10.92 10.98 10.52 10.98 1,042,000 11,268,800 10.815 5.707 5.686 5.717 5.478 5.717 2,001,125 5.6312 3.01%
2015-07-15 0 10.64 10.64 10.70 10.50 11.06 1,482,000 15,859,560 10.701 5.540 5.540 5.572 5.467 5.759 2,846,129 5.5723 -3.97%
2015-07-14 0 11.08 11.04 11.12 10.64 11.26 2,301,754 25,305,813 10.994 5.769 5.749 5.790 5.540 5.863 4,420,438 5.7247 -1.25%
2015-07-13 0 11.22 11.20 11.22 10.30 11.28 8,394,000 89,832,820 10.702 5.842 5.832 5.842 5.363 5.874 16,120,384 5.5726 8.30%
2015-07-10 0 10.36 10.32 10.40 10.30 11.20 3,908,678 41,074,281 10.508 5.395 5.374 5.415 5.363 5.832 7,506,480 5.4718 -3.90%
2015-07-09 0 10.78 10.78 10.80 9.240 10.80 5,946,986 61,025,227 10.262 5.613 5.613 5.624 4.811 5.624 11,420,979 5.3433 18.72%
2015-07-08 0 9.080 9.060 9.090 8.640 9.260 7,898,000 70,753,060 8.9584 4.728 4.718 4.733 4.499 4.822 15,167,833 4.6647 -5.32%
2015-07-07 0 9.590 9.590 9.610 9.560 10.48 4,136,126 40,186,857 9.7161 4.994 4.994 5.004 4.978 5.457 7,943,285 5.0592 -3.62%
2015-07-06 0 9.950 9.910 9.950 8.870 11.14 5,588,975 54,523,512 9.7555 5.181 5.160 5.181 4.619 5.801 10,733,431 5.0798 -7.87%
2015-07-03 0 10.80 10.74 10.80 10.60 11.32 4,180,000 45,443,530 10.872 5.624 5.592 5.624 5.519 5.894 8,027,544 5.6610 -5.43%
2015-07-02 0 11.42 11.42 11.44 11.20 12.08 2,873,259 33,079,948 11.513 5.946 5.946 5.957 5.832 6.290 5,517,994 5.9949 -4.52%
2015-06-30 0 11.96 11.90 11.92 11.54 12.30 4,838,000 57,695,474 11.925 6.228 6.196 6.207 6.009 6.405 9,291,210 6.2097 2.22%
2015-06-29 0 11.70 11.60 11.70 11.40 12.66 3,562,000 41,995,660 11.790 6.092 6.040 6.092 5.936 6.592 6,840,697 6.1391 -5.80%
2015-06-26 0 12.42 12.40 12.44 12.08 12.86 6,947,400 86,100,840 12.393 6.467 6.457 6.478 6.290 6.696 13,342,239 6.4533 2.99%
2015-06-25 0 12.06 12.02 12.10 11.92 12.40 1,270,000 15,449,460 12.165 6.280 6.259 6.301 6.207 6.457 2,438,991 6.3344 -1.95%
2015-06-24 0 12.30 12.26 12.30 12.12 12.40 2,336,000 28,845,220 12.348 6.405 6.384 6.405 6.311 6.457 4,486,206 6.4298 0.99%
2015-06-23 0 12.18 12.14 12.18 12.00 12.20 2,881,728 34,926,379 12.120 6.342 6.321 6.342 6.248 6.353 5,534,258 6.3109 2.01%
2015-06-22 0 11.94 11.86 11.96 11.62 11.96 3,548,000 41,921,120 11.815 6.217 6.176 6.228 6.051 6.228 6,813,810 6.1524 2.75%
2015-06-19 0 11.62 11.46 11.66 11.46 11.90 2,725,252 31,861,118 11.691 6.051 5.967 6.071 5.967 6.196 5,233,751 6.0876 1.93%
2015-06-18 0 11.40 11.36 11.44 11.28 11.50 1,164,000 13,242,900 11.377 5.936 5.915 5.957 5.874 5.988 2,235,421 5.9241 0.88%
2015-06-17 0 11.30 11.24 11.26 11.18 11.50 1,234,500 13,959,890 11.308 5.884 5.853 5.863 5.822 5.988 2,370,814 5.8882 -1.22%
2015-06-16 0 11.44 11.40 11.44 11.24 11.56 1,099,574 12,587,903 11.448 5.957 5.936 5.957 5.853 6.019 2,111,693 5.9610 0.35%
2015-06-15 0 11.40 11.34 11.40 11.32 11.74 1,071,732 12,328,009 11.503 5.936 5.905 5.936 5.894 6.113 2,058,224 5.9896 -2.23%
2015-06-12 0 11.66 11.66 11.68 11.50 11.70 1,542,298 17,901,781 11.607 6.071 6.071 6.082 5.988 6.092 2,961,929 6.0440 1.75%
2015-06-11 0 11.46 11.46 11.50 11.00 11.54 2,378,612 26,978,838 11.342 5.967 5.967 5.988 5.728 6.009 4,568,041 5.9060 3.43%
2015-06-10 0 11.08 11.10 11.14 10.98 11.46 4,100,000 45,816,582 11.175 5.769 5.780 5.801 5.717 5.967 7,873,907 5.8188 0.73%
2015-06-09 0 11.00 11.00 11.04 10.92 11.52 3,433,000 38,364,040 11.175 5.728 5.728 5.749 5.686 5.999 6,592,957 5.8189 -3.68%
2015-06-08 0 11.42 11.40 11.42 11.38 11.92 2,065,563 24,043,125 11.640 5.946 5.936 5.946 5.926 6.207 3,966,842 6.0610 -2.56%
2015-06-05 0 11.72 11.68 11.72 11.68 12.00 2,192,742 25,766,591 11.751 6.103 6.082 6.103 6.082 6.248 4,211,084 6.1188 -1.51%
2015-06-04 0 11.90 11.88 11.94 11.86 12.48 5,166,000 62,452,184 12.089 6.196 6.186 6.217 6.176 6.498 9,921,122 6.2949 0.00%
2015-06-03 0 11.90 11.88 11.90 11.78 12.08 1,677,428 19,962,882 11.901 6.196 6.186 6.196 6.134 6.290 3,221,442 6.1969 -0.17%
2015-06-02 0 11.92 11.86 11.92 11.86 12.40 1,970,000 23,759,508 12.061 6.207 6.176 6.207 6.176 6.457 3,783,316 6.2801 0.00%
2015-06-01 0 11.92 11.92 12.00 11.74 12.22 2,599,950 31,272,369 12.028 6.207 6.207 6.248 6.113 6.363 4,993,113 6.2631 -0.83%
2015-05-29 0 12.02 11.96 12.08 11.82 12.22 1,617,660 19,495,538 12.052 6.259 6.228 6.290 6.155 6.363 3,106,660 6.2754 0.00%
2015-05-28 0 12.02 12.00 12.06 11.86 12.40 1,677,114 20,320,181 12.116 6.259 6.248 6.280 6.176 6.457 3,220,839 6.3090 -3.22%
2015-05-27 0 12.42 12.44 12.46 11.52 12.46 6,075,100 72,104,130 11.869 6.467 6.478 6.488 5.999 6.488 11,667,017 6.1802 6.15%
2015-05-26 0 11.70 11.68 11.70 11.32 11.90 4,457,180 51,657,331 11.590 6.092 6.082 6.092 5.894 6.196 8,559,858 6.0348 2.27%
2015-05-22 0 11.44 11.38 11.44 11.36 12.00 4,523,270 51,958,404 11.487 5.957 5.926 5.957 5.915 6.248 8,686,782 5.9813 -2.89%
2015-05-21 0 11.78 11.76 11.78 11.70 12.48 5,790,000 69,206,920 11.953 6.134 6.124 6.134 6.092 6.498 11,119,493 6.2239 -5.00%
2015-05-20 0 12.40 12.38 12.40 12.10 12.42 4,374,000 53,878,560 12.318 6.457 6.446 6.457 6.301 6.467 8,400,114 6.4140 2.82%
2015-05-19 0 12.30 12.28 12.30 12.06 12.44 2,624,000 32,275,300 12.300 6.280 6.270 6.280 6.157 6.351 5,139,585 6.2797 -0.65%
2015-05-18 0 12.38 12.34 12.40 11.86 12.40 3,124,550 37,813,642 12.102 6.321 6.300 6.331 6.055 6.331 6,120,004 6.1787 3.34%
2015-05-15 0 11.98 11.92 11.98 11.50 12.00 2,376,020 28,009,595 11.788 6.116 6.086 6.116 5.871 6.127 4,653,871 6.0186 1.35%
2015-05-14 0 11.82 11.82 11.84 11.48 11.86 1,635,224 19,186,670 11.733 6.035 6.035 6.045 5.861 6.055 3,202,886 5.9904 1.90%
2015-05-13 0 11.60 11.54 11.60 11.38 11.86 2,692,603 31,045,260 11.530 5.922 5.892 5.922 5.810 6.055 5,273,956 5.8865 -1.36%
2015-05-12 0 11.76 11.74 11.78 11.74 12.06 3,153,578 37,594,433 11.921 6.004 5.994 6.014 5.994 6.157 6,176,860 6.0863 -2.49%
2015-05-11 0 12.06 12.02 12.06 11.26 12.18 6,940,300 82,123,660 11.833 6.157 6.137 6.157 5.749 6.218 13,593,849 6.0412 6.54%
2015-05-08 0 11.32 11.30 11.34 11.14 11.44 4,364,624 49,274,520 11.290 5.779 5.769 5.790 5.687 5.841 8,548,916 5.7638 1.43%
2015-05-07 0 11.16 11.12 11.20 11.02 11.44 4,591,000 51,260,000 11.165 5.698 5.677 5.718 5.626 5.841 8,992,315 5.7004 -2.28%
2015-05-06 0 11.42 11.40 11.46 11.16 11.58 8,053,785 91,279,812 11.334 5.830 5.820 5.851 5.698 5.912 15,774,814 5.7864 2.51%
2015-05-05 0 11.14 11.10 11.18 11.02 11.98 94,435,340 1,029,664,419 10.903 5.687 5.667 5.708 5.626 6.116 184,968,920 5.5667 -7.78%
2015-05-04 0 12.08 12.08 12.10 12.00 12.48 1,636,000 19,884,090 12.154 6.167 6.167 6.178 6.127 6.372 3,204,406 6.2052 -1.47%
2015-04-30 0 12.26 12.24 12.28 11.96 12.38 3,790,821 45,926,419 12.115 6.259 6.249 6.270 6.106 6.321 7,425,018 6.1854 1.16%
2015-04-29 0 12.12 12.08 12.16 11.92 12.40 7,812,000 90,109,480 11.535 6.188 6.167 6.208 6.086 6.331 15,301,234 5.8890 1.34%
2015-04-28 0 11.96 11.94 11.96 11.32 12.50 11,561,891 134,636,660 11.645 6.106 6.096 6.106 5.779 6.382 22,646,082 5.9453 5.84%
2015-04-27 0 11.30 11.28 11.30 11.10 11.30 1,829,222 20,488,928 11.201 5.769 5.759 5.769 5.667 5.769 3,582,867 5.7186 1.44%
2015-04-24 0 11.14 11.10 11.16 10.78 11.14 1,583,000 17,430,314 11.011 5.687 5.667 5.698 5.504 5.687 3,100,596 5.6216 2.77%
2015-04-23 0 10.84 10.80 10.90 10.80 11.52 3,920,000 43,279,702 11.041 5.534 5.514 5.565 5.514 5.882 7,678,038 5.6368 -5.74%
2015-04-22 0 11.50 11.46 11.52 11.24 11.76 3,462,033 39,871,577 11.517 5.871 5.851 5.882 5.739 6.004 6,781,026 5.8799 2.68%
2015-04-21 0 11.20 11.16 11.20 10.58 11.50 3,764,000 42,291,600 11.236 5.718 5.698 5.718 5.402 5.871 7,372,484 5.7364 6.06%
2015-04-20 0 10.56 10.54 10.56 10.46 10.90 5,778,000 63,021,163 10.907 5.391 5.381 5.391 5.340 5.565 11,317,272 5.5686 -4.00%
2015-04-17 0 11.00 11.00 11.06 10.92 11.38 3,837,060 42,784,859 11.150 5.616 5.616 5.647 5.575 5.810 7,515,585 5.6928 -2.48%
2015-04-16 0 11.28 11.20 11.32 10.62 11.38 4,430,000 49,320,720 11.133 5.759 5.718 5.779 5.422 5.810 8,676,967 5.6841 6.42%
2015-04-15 0 10.60 10.58 10.64 10.42 10.94 3,687,000 39,575,568 10.734 5.412 5.402 5.432 5.320 5.585 7,221,665 5.4801 -2.57%
2015-04-14 0 10.88 10.84 10.92 10.82 11.58 3,350,089 37,523,178 11.201 5.555 5.534 5.575 5.524 5.912 6,561,763 5.7185 -4.56%
2015-04-13 0 11.40 11.38 11.40 10.78 11.50 18,883,000 211,099,226 11.179 5.820 5.810 5.820 5.504 5.871 36,985,816 5.7076 1.24%
2015-04-10 0 11.26 11.24 11.26 10.42 11.32 4,488,000 49,694,806 11.073 5.749 5.739 5.749 5.320 5.779 8,790,571 5.6532 3.11%
2015-04-09 0 10.92 10.92 11.04 10.10 11.66 8,492,327 93,520,274 11.012 5.575 5.575 5.636 5.157 5.953 16,633,779 5.6223 5.41%
2015-04-08 0 10.36 10.28 10.38 9.930 10.76 6,823,536 70,600,872 10.347 5.289 5.248 5.299 5.070 5.493 13,365,146 5.2825 4.33%
2015-04-02 0 9.930 9.920 9.950 9.580 9.950 4,087,000 39,833,260 9.7463 5.070 5.065 5.080 4.891 5.080 8,005,139 4.9760 0.20%
2015-04-01 0 9.910 9.850 9.920 9.010 9.920 5,769,000 55,689,858 9.6533 5.060 5.029 5.065 4.600 5.065 11,299,644 4.9285 5.65%
2015-03-31 0 9.380 9.370 9.400 9.150 9.480 4,031,384 37,635,738 9.3357 4.789 4.784 4.799 4.672 4.840 7,896,204 4.7663 3.88%
2015-03-30 0 9.030 9.000 9.140 8.730 9.440 4,367,025 39,878,536 9.1317 4.610 4.595 4.666 4.457 4.820 8,553,619 4.6622 4.27%
2015-03-27 0 8.660 8.640 8.720 8.400 8.800 2,974,000 25,614,970 8.6130 4.421 4.411 4.452 4.289 4.493 5,825,124 4.3973 2.49%
2015-03-26 0 8.450 8.410 8.450 8.410 8.630 4,240,000 36,004,700 8.4917 4.314 4.294 4.314 4.294 4.406 8,304,817 4.3354 -0.82%
2015-03-25 0 8.520 8.510 8.520 7.500 8.540 6,307,274 51,591,900 8.1797 4.350 4.345 4.350 3.829 4.360 12,353,952 4.1761 11.66%
2015-03-24 0 7.630 7.620 7.630 7.480 7.910 1,807,000 13,808,640 7.6417 3.895 3.890 3.895 3.819 4.038 3,539,341 3.9015 -4.39%
2015-03-23 0 7.980 7.910 7.980 7.900 8.060 855,307 6,812,602 7.9651 4.074 4.038 4.074 4.033 4.115 1,675,276 4.0666 -0.25%
2015-03-20 0 8.000 7.980 8.000 7.780 8.000 1,922,000 15,187,110 7.9017 4.084 4.074 4.084 3.972 4.084 3,764,589 4.0342 2.56%
2015-03-19 0 7.800 7.800 7.850 7.730 7.880 605,000 4,719,250 7.8004 3.982 3.982 4.008 3.947 4.023 1,185,003 3.9825 -0.13%
2015-03-18 0 7.810 7.810 7.840 7.760 7.900 1,489,250 11,701,560 7.8574 3.987 3.987 4.003 3.962 4.033 2,916,969 4.0115 -0.76%
2015-03-17 0 7.870 7.850 7.870 7.660 7.890 946,000 7,377,970 7.7991 4.018 4.008 4.018 3.911 4.028 1,852,914 3.9818 2.74%
2015-03-16 0 7.660 7.630 7.640 7.540 7.710 902,000 6,922,680 7.6748 3.911 3.895 3.901 3.850 3.936 1,766,732 3.9184 0.13%
2015-03-13 0 7.650 7.640 7.650 7.570 7.760 596,000 4,563,940 7.6576 3.906 3.901 3.906 3.865 3.962 1,167,375 3.9096 -0.65%
2015-03-12 0 7.700 7.640 7.690 7.600 7.780 884,000 6,780,220 7.6699 3.931 3.901 3.926 3.880 3.972 1,731,476 3.9159 0.13%
2015-03-11 0 7.690 7.690 7.700 7.400 7.800 332,000 2,565,320 7.7269 3.926 3.926 3.931 3.778 3.982 650,283 3.9449 0.13%
2015-03-10 0 7.680 7.660 7.700 7.620 7.800 529,000 4,072,050 7.6976 3.921 3.911 3.931 3.890 3.982 1,036,143 3.9300 0.00%
2015-03-09 0 7.680 7.670 7.700 7.590 7.700 326,000 2,500,340 7.6698 3.921 3.916 3.931 3.875 3.931 638,531 3.9158 1.32%
2015-03-06 0 7.580 7.570 7.660 7.570 7.750 934,000 7,138,104 7.6425 3.870 3.865 3.911 3.865 3.957 1,829,410 3.9019 -0.26%
2015-03-05 0 7.600 7.590 7.600 7.560 7.730 556,000 4,231,580 7.6108 3.880 3.875 3.880 3.860 3.947 1,089,028 3.8856 -1.68%
2015-03-04 0 7.730 7.680 7.730 7.650 7.850 3,186,000 24,721,692 7.7595 3.947 3.921 3.947 3.906 4.008 6,240,365 3.9616 -0.64%
2015-03-03 0 7.780 7.740 7.800 7.750 7.870 1,318,000 10,277,960 7.7981 3.972 3.952 3.982 3.957 4.018 2,581,545 3.9813 0.00%
2015-03-02 0 7.780 7.780 7.830 7.550 7.820 1,420,227 10,913,832 7.6846 3.972 3.972 3.998 3.855 3.992 2,781,775 3.9233 1.17%
2015-02-27 0 7.690 7.640 7.680 7.440 7.700 1,976,000 14,983,380 7.5827 3.926 3.901 3.921 3.798 3.931 3,870,358 3.8713 2.95%
2015-02-26 0 7.470 7.450 7.470 7.360 7.490 1,663,000 12,377,990 7.4432 3.814 3.804 3.814 3.758 3.824 3,257,290 3.8001 0.00%
2015-02-25 0 7.470 7.440 7.470 7.270 7.490 1,200,000 8,899,130 7.4159 3.814 3.798 3.814 3.712 3.824 2,350,420 3.7862 1.77%
2015-02-24 0 7.340 7.320 7.350 7.270 7.420 1,150,000 8,455,400 7.3525 3.747 3.737 3.753 3.712 3.788 2,252,486 3.7538 1.66%
2015-02-23 0 7.220 7.190 7.240 6.900 7.500 1,098,214 8,004,831 7.2890 3.686 3.671 3.696 3.523 3.829 2,151,053 3.7214 -3.60%
2015-02-18 0 7.490 7.440 7.490 7.320 7.500 236,000 1,752,940 7.4277 3.824 3.798 3.824 3.737 3.829 462,249 3.7922 1.22%
2015-02-17 0 7.400 7.400 7.460 7.330 7.490 582,000 4,318,270 7.4197 3.778 3.778 3.809 3.742 3.824 1,139,954 3.7881 -0.80%
2015-02-16 0 7.460 7.440 7.470 7.220 7.490 1,992,500 14,658,155 7.3567 3.809 3.798 3.814 3.686 3.824 3,902,676 3.7559 2.33%
2015-02-13 0 7.290 7.280 7.310 7.110 7.310 930,000 6,718,880 7.2246 3.722 3.717 3.732 3.630 3.732 1,821,575 3.6885 2.53%
2015-02-12 0 7.110 7.090 7.110 7.020 7.150 210,000 1,490,960 7.0998 3.630 3.620 3.630 3.584 3.650 411,323 3.6248 -0.42%
2015-02-11 0 7.140 7.120 7.150 7.000 7.150 751,967 5,343,327 7.1058 3.645 3.635 3.650 3.574 3.650 1,472,865 3.6278 0.28%
2015-02-10 0 7.120 7.110 7.130 6.850 7.130 898,000 6,316,630 7.0341 3.635 3.630 3.640 3.497 3.640 1,758,898 3.5912 3.04%
2015-02-09 0 6.910 6.880 6.910 6.830 6.920 494,000 3,401,730 6.8861 3.528 3.513 3.528 3.487 3.533 967,590 3.5157 0.88%
2015-02-06 0 6.850 6.820 6.850 6.800 7.180 2,299,107 15,824,869 6.8831 3.497 3.482 3.497 3.472 3.666 4,503,222 3.5141 -4.20%
2015-02-05 0 7.150 7.120 7.150 7.100 7.300 404,000 2,907,520 7.1968 3.650 3.635 3.650 3.625 3.727 791,308 3.6743 -0.69%
2015-02-04 0 7.200 7.140 7.200 7.130 7.330 750,000 5,399,700 7.1996 3.676 3.645 3.676 3.640 3.742 1,469,012 3.6757 -0.55%
2015-02-03 0 7.240 7.220 7.230 7.190 7.430 908,221 6,577,118 7.2418 3.696 3.686 3.691 3.671 3.793 1,778,917 3.6973 0.70%
2015-02-02 0 7.190 7.190 7.200 7.080 7.300 1,078,000 7,745,760 7.1853 3.671 3.671 3.676 3.615 3.727 2,111,461 3.6684 -0.42%
2015-01-30 0 7.220 7.280 7.290 7.200 7.540 1,921,942 14,127,414 7.3506 3.686 3.717 3.722 3.676 3.850 3,764,476 3.7528 -2.04%
2015-01-29 0 7.370 7.360 7.380 7.300 7.500 2,097,100 15,524,483 7.4028 3.763 3.758 3.768 3.727 3.829 4,107,555 3.7795 -1.21%
2015-01-28 0 7.460 7.450 7.480 7.420 7.520 820,000 6,135,820 7.4827 3.809 3.804 3.819 3.788 3.839 1,606,120 3.8203 0.00%
2015-01-27 0 7.460 7.440 7.470 7.320 7.470 982,000 7,266,170 7.3994 3.809 3.798 3.814 3.737 3.814 1,923,427 3.7777 1.50%
2015-01-26 0 7.350 7.360 7.370 7.350 7.750 1,812,000 13,508,830 7.4552 3.753 3.758 3.763 3.753 3.957 3,549,134 3.8062 -4.67%
2015-01-23 0 7.710 7.690 7.740 7.540 7.740 2,882,000 22,156,890 7.6880 3.936 3.926 3.952 3.850 3.952 5,644,925 3.9251 0.78%
2015-01-22 0 7.650 7.640 7.650 7.460 7.700 1,658,000 12,616,510 7.6095 3.906 3.901 3.906 3.809 3.931 3,247,497 3.8850 2.68%
2015-01-21 0 7.450 7.450 7.460 7.320 7.560 740,000 5,521,346 7.4613 3.804 3.804 3.809 3.737 3.860 1,449,426 3.8093 0.00%
2015-01-20 0 7.450 7.470 7.480 7.350 7.510 478,000 3,564,200 7.4565 3.804 3.814 3.819 3.753 3.834 936,251 3.8069 1.36%
2015-01-19 0 7.350 7.350 7.390 7.280 7.440 956,000 7,058,300 7.3832 3.753 3.753 3.773 3.717 3.798 1,872,501 3.7695 -0.81%
2015-01-16 0 7.410 7.390 7.410 7.370 7.500 818,304 6,059,380 7.4048 3.783 3.773 3.783 3.763 3.829 1,602,798 3.7805 -0.40%
2015-01-15 0 7.440 7.430 7.450 7.260 7.460 574,000 4,224,712 7.3601 3.798 3.793 3.804 3.707 3.809 1,124,284 3.7577 0.95%
2015-01-14 0 7.370 7.340 7.370 7.300 7.680 782,000 5,796,590 7.4125 3.763 3.747 3.763 3.727 3.921 1,531,690 3.7844 0.55%
2015-01-13 0 7.330 7.310 7.350 7.210 7.390 542,349 3,965,475 7.3117 3.742 3.732 3.753 3.681 3.773 1,062,290 3.7329 0.83%
2015-01-12 0 7.270 7.260 7.320 7.270 7.690 1,408,000 10,506,720 7.4622 3.712 3.707 3.737 3.712 3.926 2,757,826 3.8098 -3.96%
2015-01-09 0 7.570 7.570 7.590 7.560 7.650 1,306,000 9,921,510 7.5969 3.865 3.865 3.875 3.860 3.906 2,558,040 3.8786 -0.26%
2015-01-08 0 7.590 7.590 7.600 7.570 7.710 1,054,318 8,012,461 7.5997 3.875 3.875 3.880 3.865 3.936 2,065,075 3.8800 -0.26%
2015-01-07 0 7.610 7.600 7.640 7.580 7.660 2,467,718 18,763,983 7.6038 3.885 3.880 3.901 3.870 3.911 4,833,478 3.8821 0.26%
2015-01-06 0 7.590 7.590 7.600 7.520 7.630 1,780,000 13,516,380 7.5935 3.875 3.875 3.880 3.839 3.895 3,486,456 3.8768 -0.26%
2015-01-05 0 7.610 7.570 7.620 7.300 7.680 920,000 6,947,140 7.5512 3.885 3.865 3.890 3.727 3.921 1,801,989 3.8553 2.15%
2015-01-02 0 7.450 7.450 7.470 7.280 7.570 968,000 7,211,600 7.4500 3.804 3.804 3.814 3.717 3.865 1,896,005 3.8036 2.90%
2014-12-31 0 7.240 7.190 7.240 7.020 7.290 1,092,000 7,890,120 7.2254 3.696 3.671 3.696 3.584 3.722 2,138,882 3.6889 1.83%
2014-12-30 0 7.110 7.070 7.080 7.030 7.380 1,458,000 10,513,224 7.2107 3.630 3.610 3.615 3.589 3.768 2,855,760 3.6814 -2.34%
2014-12-29 0 7.280 7.240 7.280 7.200 7.410 1,209,387 8,800,338 7.2767 3.717 3.696 3.717 3.676 3.783 2,368,806 3.7151 1.53%
2014-12-24 0 7.170 7.170 7.200 7.080 7.280 846,000 6,080,390 7.1872 3.661 3.661 3.676 3.615 3.717 1,657,046 3.6694 0.14%
2014-12-23 0 7.160 7.160 7.200 6.810 7.560 2,200,420 15,526,069 7.0560 3.656 3.656 3.676 3.477 3.860 4,309,926 3.6024 -3.11%
2014-12-22 0 7.390 7.390 7.450 7.250 7.530 1,173,000 8,695,026 7.4126 3.773 3.773 3.804 3.701 3.844 2,297,535 3.7845 -0.54%
2014-12-19 0 7.430 7.370 7.480 7.360 7.500 1,103,000 8,180,750 7.4168 3.793 3.763 3.819 3.758 3.829 2,160,428 3.7866 1.23%
2014-12-18 0 7.340 7.340 7.350 7.030 7.500 3,074,000 22,672,760 7.3757 3.747 3.747 3.753 3.589 3.829 6,020,992 3.7656 6.53%
2014-12-17 0 6.890 6.880 6.900 6.600 7.450 6,182,000 42,969,240 6.9507 3.518 3.513 3.523 3.370 3.804 12,108,580 3.5487 -8.74%
2014-12-16 0 7.550 7.530 7.570 7.510 7.770 1,798,000 13,668,940 7.6023 3.855 3.844 3.865 3.834 3.967 3,521,713 3.8813 -1.31%
2014-12-15 0 7.650 7.650 7.660 7.610 7.800 851,000 6,540,056 7.6851 3.906 3.906 3.911 3.885 3.982 1,666,839 3.9236 -1.67%
2014-12-12 0 7.780 7.790 7.800 7.740 7.870 652,000 5,079,560 7.7907 3.972 3.977 3.982 3.952 4.018 1,277,061 3.9775 0.13%
2014-12-11 0 7.770 7.760 7.770 7.480 7.800 1,224,000 9,413,920 7.6911 3.967 3.962 3.967 3.819 3.982 2,397,428 3.9267 3.32%
2014-12-10 0 7.520 7.510 7.520 7.350 7.740 1,702,000 12,847,580 7.5485 3.839 3.834 3.839 3.753 3.952 3,333,679 3.8539 0.00%
2014-12-09 0 7.520 7.520 7.560 7.400 8.050 2,135,000 16,396,700 7.6800 3.839 3.839 3.860 3.778 4.110 4,181,789 3.9210 -3.71%
2014-12-08 0 7.810 7.810 7.820 7.650 8.200 1,407,613 11,038,965 7.8423 3.987 3.987 3.992 3.906 4.186 2,757,068 4.0039 -2.98%
2014-12-05 0 8.050 8.050 8.060 8.050 8.240 730,074 5,952,989 8.1540 4.110 4.110 4.115 4.110 4.207 1,429,984 4.1630 -2.07%
2014-12-04 0 8.220 8.200 8.230 7.960 8.230 4,132,400 33,735,393 8.1636 4.197 4.186 4.202 4.064 4.202 8,094,063 4.1679 -0.24%
2014-12-03 0 8.240 8.230 8.240 8.100 8.280 2,362,242 19,388,462 8.2077 4.207 4.202 4.207 4.135 4.227 4,626,884 4.1904 0.86%
2014-12-02 0 8.170 8.170 8.180 7.870 8.240 2,874,320 23,261,694 8.0929 4.171 4.171 4.176 4.018 4.207 5,629,882 4.1318 3.81%
2014-12-01 0 7.870 7.850 7.920 7.810 8.320 3,173,000 25,687,770 8.0957 4.018 4.008 4.044 3.987 4.248 6,214,902 4.1333 -4.95%
2014-11-28 0 8.280 8.270 8.280 8.220 8.400 1,258,000 10,420,120 8.2831 4.227 4.222 4.227 4.197 4.289 2,464,024 4.2289 0.24%
2014-11-27 0 8.260 8.250 8.260 8.170 8.350 634,000 5,239,390 8.2640 4.217 4.212 4.217 4.171 4.263 1,241,805 4.2192 -0.60%
2014-11-26 0 8.310 8.300 8.320 8.110 8.360 2,051,695 16,898,652 8.2364 4.243 4.238 4.248 4.141 4.268 4,018,621 4.2051 -0.48%
2014-11-25 0 8.350 8.300 8.350 8.160 8.390 2,871,000 23,793,590 8.2876 4.263 4.238 4.263 4.166 4.283 5,623,380 4.2312 0.24%
2014-11-24 0 8.330 8.300 8.360 7.980 8.530 5,378,000 44,374,340 8.2511 4.253 4.238 4.268 4.074 4.355 10,533,799 4.2126 6.52%
2014-11-21 0 7.820 7.760 7.820 7.680 7.850 437,414 3,398,628 7.7698 3.992 3.962 3.992 3.921 4.008 856,755 3.9669 1.56%
2014-11-20 0 7.700 7.660 7.710 7.650 7.870 901,508 6,981,905 7.7447 3.931 3.911 3.936 3.906 4.018 1,765,769 3.9540 -0.39%
2014-11-19 0 7.730 7.730 7.750 7.600 7.780 1,634,300 12,616,239 7.7197 3.947 3.947 3.957 3.880 3.972 3,201,076 3.9412 1.44%
2014-11-18 0 7.620 7.610 7.680 7.600 7.970 2,203,723 16,963,693 7.6977 3.890 3.885 3.921 3.880 4.069 4,316,395 3.9301 -4.75%
2014-11-17 0 8.000 7.980 8.020 7.890 8.170 980,000 7,838,380 7.9983 4.084 4.074 4.095 4.028 4.171 1,919,510 4.0835 -1.72%
2014-11-14 0 8.140 8.120 8.170 8.120 8.200 797,000 6,509,400 8.1674 4.156 4.146 4.171 4.146 4.186 1,561,071 4.1698 0.00%
2014-11-13 0 8.140 8.110 8.160 8.040 8.200 384,000 3,117,610 8.1188 4.156 4.141 4.166 4.105 4.186 752,134 4.1450 0.62%
2014-11-12 0 8.090 8.060 8.120 7.980 8.170 1,308,000 10,552,874 8.0679 4.130 4.115 4.146 4.074 4.171 2,561,958 4.1191 1.51%
2014-11-11 0 7.970 7.940 7.980 7.800 8.190 1,118,750 8,988,340 8.0343 4.069 4.054 4.074 3.982 4.181 2,191,277 4.1019 2.18%
2014-11-10 0 7.800 7.780 7.830 7.660 7.980 1,130,000 8,795,590 7.7837 3.982 3.972 3.998 3.911 4.074 2,213,312 3.9739 -0.38%
2014-11-07 0 7.830 7.800 7.830 7.740 8.000 738,000 5,782,320 7.8351 3.998 3.982 3.998 3.952 4.084 1,445,508 4.0002 -0.63%
2014-11-06 0 7.880 7.870 7.900 7.550 8.060 1,770,000 13,909,880 7.8587 4.023 4.018 4.033 3.855 4.115 3,466,869 4.0122 -1.62%
2014-11-05 0 8.010 7.990 8.000 7.960 8.240 1,164,000 9,403,620 8.0787 4.089 4.079 4.084 4.064 4.207 2,279,907 4.1246 -0.12%
2014-11-04 0 8.020 8.020 8.030 8.000 8.070 1,041,800 8,363,128 8.0276 4.095 4.095 4.100 4.084 4.120 2,040,556 4.0985 -0.37%
2014-11-03 0 8.050 8.050 8.060 8.030 8.140 3,685,000 29,707,790 8.0618 4.110 4.110 4.115 4.100 4.156 7,217,748 4.1159 -0.49%
2014-10-31 0 8.090 8.060 8.100 8.060 8.180 1,982,117 16,090,277 8.1177 4.130 4.115 4.135 4.115 4.176 3,882,339 4.1445 0.37%
2014-10-30 0 8.060 8.060 8.070 7.900 8.120 2,281,000 18,386,340 8.0606 4.115 4.115 4.120 4.033 4.146 4,467,757 4.1153 0.62%
2014-10-29 0 8.010 8.010 8.020 7.790 8.050 3,052,232 24,277,681 7.9541 4.089 4.089 4.095 3.977 4.110 5,978,356 4.0609 2.17%
2014-10-28 0 7.840 7.830 7.840 7.500 7.850 938,000 7,255,760 7.7354 4.003 3.998 4.003 3.829 4.008 1,837,245 3.9493 4.81%
2014-10-27 0 7.480 7.460 7.490 7.350 7.520 710,000 5,274,190 7.4284 3.819 3.809 3.824 3.753 3.839 1,390,665 3.7926 -0.53%
2014-10-24 0 7.520 7.500 7.530 7.490 7.670 451,878 3,405,654 7.5367 3.839 3.829 3.844 3.824 3.916 885,086 3.8478 -0.66%
2014-10-23 0 7.570 7.570 7.600 7.560 7.780 310,000 2,371,640 7.6505 3.865 3.865 3.880 3.860 3.972 607,192 3.9059 -1.43%
2014-10-22 0 7.680 7.670 7.700 7.450 7.940 6,539,000 50,418,270 7.7104 3.921 3.916 3.931 3.804 4.054 12,807,830 3.9365 1.05%
2014-10-21 0 7.600 7.590 7.620 7.460 7.900 2,888,506 22,104,232 7.6525 3.880 3.875 3.890 3.809 4.033 5,657,668 3.9070 2.15%
2014-10-20 0 7.440 7.430 7.470 6.970 7.490 2,241,025 16,310,089 7.2780 3.798 3.793 3.814 3.559 3.824 4,389,458 3.7157 6.59%
2014-10-17 0 6.980 6.980 7.000 6.760 7.000 1,505,500 10,465,000 6.9512 3.564 3.564 3.574 3.451 3.574 2,948,798 3.5489 3.10%
2014-10-16 0 6.770 6.770 6.780 6.750 6.960 761,855 5,220,417 6.8522 3.456 3.456 3.462 3.446 3.553 1,492,233 3.4984 -2.73%
2014-10-15 0 6.960 6.910 6.960 6.820 7.070 3,241,280 22,412,442 6.9147 3.553 3.528 3.553 3.482 3.610 6,348,641 3.5303 2.35%
2014-10-14 0 6.800 6.800 6.830 6.800 6.930 962,000 6,623,690 6.8853 3.472 3.472 3.487 3.472 3.538 1,884,253 3.5153 -1.59%
2014-10-13 0 6.910 6.920 6.930 6.750 6.930 992,000 6,828,610 6.8837 3.528 3.533 3.538 3.446 3.538 1,943,014 3.5144 -0.43%
2014-10-10 0 6.940 6.940 6.950 6.940 7.050 772,464 5,392,500 6.9809 3.543 3.543 3.548 3.543 3.599 1,513,012 3.5641 -1.70%
2014-10-09 0 7.060 7.050 7.060 7.030 7.250 1,130,000 8,041,760 7.1166 3.604 3.599 3.604 3.589 3.701 2,213,312 3.6334 -2.22%
2014-10-08 0 7.220 7.220 7.230 7.050 7.250 1,108,000 7,985,740 7.2073 3.686 3.686 3.691 3.599 3.701 2,170,221 3.6797 0.98%
2014-10-07 0 7.150 7.150 7.180 7.010 7.180 1,884,200 13,433,460 7.1295 3.650 3.650 3.666 3.579 3.666 3,690,551 3.6400 1.56%
2014-10-06 0 7.040 7.030 7.060 6.940 7.210 2,561,000 18,095,840 7.0659 3.594 3.589 3.604 3.543 3.681 5,016,188 3.6075 -0.28%
2014-10-03 0 7.060 7.030 7.060 6.770 7.130 1,908,359 13,344,275 6.9925 3.604 3.589 3.604 3.456 3.640 3,737,871 3.5700 -1.26%
2014-09-30 0 7.150 7.130 7.150 6.820 7.250 2,022,750 14,281,940 7.0607 3.650 3.640 3.650 3.482 3.701 3,961,927 3.6048 -1.38%
2014-09-29 0 7.250 7.250 7.340 7.100 7.380 3,837,000 27,929,380 7.2790 3.701 3.701 3.747 3.625 3.768 7,515,468 3.7163 -3.85%
2014-09-26 0 7.540 7.540 7.570 7.500 7.580 2,060,451 15,504,419 7.5248 3.850 3.850 3.865 3.829 3.870 4,035,771 3.8417 -2.08%
2014-09-25 0 7.700 7.670 7.700 7.310 7.860 1,106,000 8,462,820 7.6517 3.931 3.916 3.931 3.732 4.013 2,166,304 3.9066 3.08%
2014-09-24 0 7.470 7.430 7.500 7.410 7.550 564,000 4,197,966 7.4432 3.814 3.793 3.829 3.783 3.855 1,104,697 3.8001 -0.80%
2014-09-23 0 7.530 7.520 7.530 7.360 7.580 576,000 4,312,790 7.4875 3.844 3.839 3.844 3.758 3.870 1,128,202 3.8227 0.94%
2014-09-22 0 7.460 7.460 7.480 7.400 7.770 1,357,719 10,119,875 7.4536 3.809 3.809 3.819 3.778 3.967 2,659,341 3.8054 -1.06%
2014-09-19 0 7.540 7.530 7.540 7.400 8.100 2,148,000 16,320,150 7.5978 3.850 3.844 3.850 3.778 4.135 4,207,252 3.8791 0.53%
2014-09-18 0 7.500 7.460 7.520 7.370 7.570 1,249,000 9,318,450 7.4607 3.829 3.809 3.839 3.763 3.865 2,446,395 3.8091 0.40%
2014-09-17 0 7.470 7.430 7.470 7.250 7.500 1,781,000 13,186,000 7.4037 3.814 3.793 3.814 3.701 3.829 3,488,415 3.7799 3.89%
2014-09-16 0 7.190 7.170 7.190 7.160 7.400 1,401,068 10,238,875 7.3079 3.671 3.661 3.671 3.656 3.778 2,744,248 3.7310 -0.96%
2014-09-15 0 7.260 7.240 7.260 7.230 7.450 2,462,100 17,926,824 7.2811 3.707 3.696 3.707 3.691 3.804 4,822,474 3.7174 -1.89%
2014-09-12 0 7.400 7.400 7.420 7.350 7.480 542,672 4,011,441 7.3920 3.778 3.778 3.788 3.753 3.819 1,062,923 3.7740 -0.67%
2014-09-11 0 7.450 7.400 7.450 7.390 7.530 775,268 5,769,004 7.4413 3.804 3.778 3.804 3.773 3.844 1,518,504 3.7991 -0.40%
2014-09-10 0 7.480 7.430 7.490 7.330 7.520 2,160,350 16,034,743 7.4223 3.819 3.793 3.824 3.742 3.839 4,231,441 3.7894 -0.27%
2014-09-08 0 7.500 7.500 7.510 7.410 7.660 1,184,000 8,866,140 7.4883 3.829 3.829 3.834 3.783 3.911 2,319,081 3.8231 -2.09%
2014-09-05 0 7.660 7.670 7.680 7.480 7.750 1,780,000 13,500,840 7.5847 3.911 3.916 3.921 3.819 3.957 3,486,456 3.8724 -0.39%
2014-09-04 0 7.690 7.730 7.740 7.230 7.860 5,919,000 44,772,100 7.5641 3.926 3.947 3.952 3.691 4.013 11,593,446 3.8618 5.92%
2014-09-03 0 7.260 7.270 7.320 7.120 7.340 3,663,920 26,489,848 7.2299 3.707 3.712 3.737 3.635 3.747 7,176,459 3.6912 0.97%
2014-09-02 0 7.190 7.180 7.190 6.770 7.200 7,116,506 49,482,552 6.9532 3.671 3.666 3.671 3.456 3.676 13,938,981 3.5499 6.84%
2014-09-01 0 6.730 6.730 6.760 6.450 6.780 1,676,000 11,094,320 6.6195 3.436 3.436 3.451 3.293 3.462 3,282,753 3.3796 4.02%
2014-08-29 0 6.470 6.460 6.480 6.410 6.550 694,000 4,490,140 6.4699 3.303 3.298 3.308 3.273 3.344 1,359,326 3.3032 0.31%
2014-08-28 0 6.450 6.380 6.480 6.370 6.700 1,392,000 9,078,180 6.5217 3.293 3.257 3.308 3.252 3.421 2,726,487 3.3296 -1.23%
2014-08-27 0 6.530 6.490 6.550 6.410 6.700 1,318,000 8,619,040 6.5395 3.334 3.313 3.344 3.273 3.421 2,581,545 3.3387 1.40%
2014-08-26 0 6.440 6.410 6.460 6.410 6.510 658,000 4,253,640 6.4645 3.288 3.273 3.298 3.273 3.324 1,288,814 3.3004 0.00%
2014-08-25 0 6.440 6.430 6.450 6.420 6.600 1,092,000 7,071,440 6.4757 3.288 3.283 3.293 3.278 3.370 2,138,882 3.3061 -1.23%
2014-08-22 0 6.520 6.490 6.520 6.400 6.600 2,072,000 13,533,600 6.5317 3.329 3.313 3.329 3.268 3.370 4,058,392 3.3347 2.19%
2014-08-21 0 6.380 6.370 6.380 6.300 6.490 1,264,000 8,054,020 6.3719 3.257 3.252 3.257 3.216 3.313 2,475,776 3.2531 -1.54%
2014-08-20 0 6.480 6.450 6.480 6.390 6.600 2,224,000 14,445,610 6.4953 3.308 3.293 3.308 3.262 3.370 4,356,112 3.3162 0.00%
2014-08-19 0 6.480 6.470 6.500 6.470 6.760 1,596,000 10,503,420 6.5811 3.308 3.303 3.319 3.303 3.451 3,126,058 3.3600 -2.26%
2014-08-18 0 6.630 6.630 6.660 6.630 6.850 2,533,000 17,067,920 6.7382 3.385 3.385 3.400 3.385 3.497 4,961,345 3.4402 -1.78%
2014-08-15 0 6.750 6.750 6.760 6.640 6.830 860,000 5,790,360 6.7330 3.446 3.446 3.451 3.390 3.487 1,684,468 3.4375 0.00%
2014-08-14 0 6.750 6.730 6.760 6.630 6.840 1,838,000 12,369,820 6.7300 3.446 3.436 3.451 3.385 3.492 3,600,060 3.4360 2.27%
2014-08-13 0 6.600 6.550 6.600 6.500 6.620 2,132,700 13,970,199 6.5505 3.370 3.344 3.370 3.319 3.380 4,177,284 3.3443 0.61%
2014-08-12 0 6.560 6.550 6.620 6.460 6.610 1,156,000 7,539,958 6.5225 3.349 3.344 3.380 3.298 3.375 2,264,238 3.3300 -0.15%
2014-08-11 0 6.570 6.560 6.570 6.520 6.620 1,516,215 9,941,503 6.5568 3.354 3.349 3.354 3.329 3.380 2,969,785 3.3475 0.77%
2014-08-08 0 6.520 6.510 6.530 6.370 6.560 4,236,000 27,536,920 6.5007 3.329 3.324 3.334 3.252 3.349 8,296,982 3.3189 2.35%
2014-08-07 0 6.370 6.360 6.380 6.320 6.430 1,425,496 9,104,209 6.3867 3.252 3.247 3.257 3.227 3.283 2,792,095 3.2607 -0.16%
2014-08-06 0 6.380 6.370 6.380 6.250 6.400 1,780,357 11,268,199 6.3292 3.257 3.252 3.257 3.191 3.268 3,487,155 3.2313 2.08%
2014-08-05 0 6.250 6.250 6.300 6.180 6.310 1,784,268 11,155,697 6.2523 3.191 3.191 3.216 3.155 3.222 3,494,816 3.1921 0.00%
2014-08-04 0 6.250 6.200 6.250 6.110 6.350 1,892,000 11,745,500 6.2080 3.191 3.165 3.191 3.119 3.242 3,705,829 3.1695 3.14%
2014-08-01 0 6.060 6.050 6.100 6.050 6.190 1,216,000 7,410,410 6.0941 3.094 3.089 3.114 3.089 3.160 2,381,759 3.1113 -1.94%
2014-07-31 0 6.180 6.180 6.190 5.840 6.200 3,684,000 22,452,350 6.0946 3.155 3.155 3.160 2.982 3.165 7,215,789 3.1116 5.28%
2014-07-30 0 5.870 5.860 5.920 5.860 6.010 1,714,000 10,234,880 5.9713 2.997 2.992 3.022 2.992 3.068 3,357,183 3.0487 -0.34%
2014-07-29 0 5.890 5.840 5.900 5.790 5.900 1,280,000 7,500,340 5.8596 3.007 2.982 3.012 2.956 3.012 2,507,115 2.9916 1.55%
2014-07-28 0 5.800 5.800 5.830 5.740 5.890 1,696,000 9,870,420 5.8198 2.961 2.961 2.976 2.931 3.007 3,321,927 2.9713 1.05%
2014-07-25 0 5.740 5.740 5.750 5.650 5.750 1,070,000 6,125,020 5.7243 2.931 2.931 2.936 2.885 2.936 2,095,791 2.9225 1.95%
2014-07-24 0 5.630 5.620 5.660 5.580 5.760 5,096,860 28,813,413 5.6532 2.874 2.869 2.890 2.849 2.941 9,983,134 2.8862 -2.60%
2014-07-23 0 5.780 5.750 5.800 5.730 5.860 781,455 4,531,951 5.7994 2.951 2.936 2.961 2.925 2.992 1,530,623 2.9609 -1.20%
2014-07-22 0 5.850 5.790 5.860 5.750 5.880 704,128 4,096,914 5.8184 2.987 2.956 2.992 2.936 3.002 1,379,164 2.9706 1.74%
2014-07-21 0 5.750 5.750 5.770 5.740 5.900 610,000 3,533,000 5.7918 2.936 2.936 2.946 2.931 3.012 1,194,797 2.9570 -0.86%
2014-07-18 0 5.800 5.800 5.820 5.800 6.030 740,140 4,332,348 5.8534 2.961 2.961 2.971 2.961 3.079 1,449,700 2.9884 -3.81%
2014-07-17 0 6.030 6.010 6.020 5.960 6.030 1,085,700 6,495,191 5.9825 3.079 3.068 3.073 3.043 3.079 2,126,542 3.0543 1.01%
2014-07-16 0 5.970 5.950 5.970 5.910 6.050 1,004,000 5,989,020 5.9652 3.048 3.038 3.048 3.017 3.089 1,966,518 3.0455 -0.50%
2014-07-15 0 6.000 6.000 6.010 5.930 6.030 540,000 3,234,280 5.9894 3.063 3.063 3.068 3.028 3.079 1,057,689 3.0579 0.33%
2014-07-14 0 5.980 5.950 5.980 5.900 6.010 354,000 2,110,940 5.9631 3.053 3.038 3.053 3.012 3.068 693,374 3.0444 0.00%
2014-07-11 0 5.980 5.980 6.020 5.930 6.020 802,000 4,799,760 5.9847 3.053 3.053 3.073 3.028 3.073 1,570,864 3.0555 0.00%
2014-07-10 0 5.980 5.960 6.020 5.800 6.000 1,247,200 7,371,946 5.9108 3.053 3.043 3.073 2.961 3.063 2,442,870 3.0177 2.22%
2014-07-09 0 5.850 5.850 5.890 5.800 5.910 576,000 3,369,220 5.8493 2.987 2.987 3.007 2.961 3.017 1,128,202 2.9864 -1.18%
2014-07-08 0 5.920 5.900 5.940 5.840 6.020 534,000 3,167,620 5.9319 3.022 3.012 3.033 2.982 3.073 1,045,937 3.0285 -1.00%
2014-07-07 0 5.980 5.980 5.990 5.920 6.040 588,000 3,501,560 5.9550 3.053 3.053 3.058 3.022 3.084 1,151,706 3.0403 -0.17%
2014-07-04 0 5.990 5.960 6.000 5.880 6.090 712,000 4,257,140 5.9791 3.058 3.043 3.063 3.002 3.109 1,394,582 3.0526 -0.17%
2014-07-03 0 6.000 5.970 6.010 5.890 6.020 1,777,700 10,604,798 5.9655 3.063 3.048 3.068 3.007 3.073 3,481,951 3.0456 2.04%
2014-07-02 0 5.880 5.860 5.880 5.810 5.880 904,000 5,266,680 5.8260 3.002 2.992 3.002 2.966 3.002 1,770,650 2.9744 1.03%
2014-06-30 0 5.820 5.780 5.830 5.750 5.840 620,388 3,585,574 5.7796 2.971 2.951 2.976 2.936 2.982 1,215,144 2.9507 -0.51%
2014-06-27 0 5.850 5.800 5.860 5.780 5.880 667,035 3,875,680 5.8103 2.987 2.961 2.992 2.951 3.002 1,306,510 2.9664 -0.34%
2014-06-26 0 5.870 5.850 5.870 5.750 5.940 1,484,000 8,676,540 5.8467 2.997 2.987 2.997 2.936 3.033 2,906,686 2.9850 1.73%
2014-06-25 0 5.770 5.750 5.770 5.660 5.780 638,000 3,648,370 5.7184 2.946 2.936 2.946 2.890 2.951 1,249,640 2.9195 1.58%
2014-06-24 0 5.680 5.680 5.690 5.670 5.700 308,000 1,750,500 5.6834 2.900 2.900 2.905 2.895 2.910 603,274 2.9017 0.53%
2014-06-23 0 5.650 5.650 5.680 5.630 5.900 1,506,000 8,552,850 5.6792 2.885 2.885 2.900 2.874 3.012 2,949,777 2.8995 -3.25%
2014-06-20 0 5.840 5.800 5.880 5.630 5.880 3,496,787 20,028,596 5.7277 2.982 2.961 3.002 2.874 3.002 6,849,098 2.9243 3.91%
2014-06-19 0 5.620 5.600 5.650 5.610 6.050 3,326,000 19,189,040 5.7694 2.869 2.859 2.885 2.864 3.089 6,514,581 2.9456 -6.33%
2014-06-18 0 6.000 6.000 6.030 5.980 6.140 1,807,000 10,931,696 6.0496 3.063 3.063 3.079 3.053 3.135 3,539,341 3.0886 -1.64%
2014-06-17 0 6.100 6.100 6.110 6.080 6.220 1,360,000 8,343,280 6.1348 3.114 3.114 3.119 3.104 3.176 2,663,809 3.1321 -0.33%
2014-06-16 0 6.120 6.110 6.130 5.930 6.140 1,516,000 9,219,004 6.0811 3.125 3.119 3.130 3.028 3.135 2,969,364 3.1047 2.34%
2014-06-13 0 5.980 5.940 5.980 5.810 5.990 730,000 4,331,830 5.9340 3.053 3.033 3.053 2.966 3.058 1,429,839 3.0296 1.87%
2014-06-12 0 5.870 5.870 5.880 5.750 6.000 1,047,000 6,168,160 5.8913 2.997 2.997 3.002 2.936 3.063 2,050,741 3.0078 -1.84%
2014-06-11 0 5.980 5.970 5.980 5.920 6.000 1,576,300 9,420,931 5.9766 3.053 3.048 3.053 3.022 3.063 3,087,472 3.0513 0.67%
2014-06-10 0 5.940 5.930 5.940 5.780 5.990 988,000 5,840,928 5.9119 3.033 3.028 3.033 2.951 3.058 1,935,179 3.0183 1.54%
2014-06-09 0 5.850 5.840 5.850 5.800 5.880 1,431,222 8,362,412 5.8428 2.987 2.982 2.987 2.961 3.002 2,803,311 2.9830 1.56%
2014-06-06 0 5.760 5.750 5.780 5.750 6.000 2,109,736 12,467,584 5.9095 2.941 2.936 2.951 2.936 3.063 4,132,305 3.0171 -1.87%
2014-06-05 0 5.870 5.870 5.890 5.510 5.890 1,712,841 9,846,572 5.7487 2.997 2.997 3.007 2.813 3.007 3,354,913 2.9350 5.58%
2014-06-04 0 5.560 5.520 5.560 5.500 5.610 616,277 3,418,985 5.5478 2.839 2.818 2.839 2.808 2.864 1,207,091 2.8324 -0.71%
2014-06-03 0 5.600 5.570 5.600 5.520 5.700 2,021,876 11,309,623 5.5936 2.859 2.844 2.859 2.818 2.910 3,960,215 2.8558 2.00%
2014-05-30 0 5.490 5.480 5.490 5.470 5.560 1,464,000 8,064,080 5.5083 2.803 2.798 2.803 2.793 2.839 2,867,512 2.8122 -0.18%
2014-05-29 0 5.500 5.470 5.530 5.450 5.800 1,172,965 6,483,881 5.5278 2.808 2.793 2.823 2.782 2.961 2,297,467 2.8222 -2.65%
2014-05-28 0 5.650 5.640 5.660 5.410 5.670 2,204,000 12,237,520 5.5524 2.885 2.879 2.890 2.762 2.895 4,316,938 2.8348 2.17%
2014-05-27 0 5.530 5.530 5.540 5.500 5.730 2,988,865 16,883,913 5.6489 2.823 2.823 2.828 2.808 2.925 5,854,240 2.8840 -3.83%
2014-05-26 0 5.750 5.750 5.780 5.580 5.790 1,064,000 6,087,540 5.7214 2.936 2.936 2.951 2.849 2.956 2,084,039 2.9210 3.05%
2014-05-23 0 5.580 5.570 5.620 5.520 5.650 2,068,000 11,597,800 5.6082 2.849 2.844 2.869 2.818 2.885 4,050,557 2.8633 0.72%
2014-05-22 0 5.540 5.540 5.560 5.360 5.620 1,753,195 9,719,461 5.5439 2.828 2.828 2.839 2.737 2.869 3,433,954 2.8304 2.40%
2014-05-21 0 5.410 5.400 5.410 5.290 5.560 1,786,000 9,659,620 5.4085 2.762 2.757 2.762 2.701 2.839 3,498,208 2.7613 -0.55%
2014-05-20 0 5.650 5.640 5.670 5.640 5.780 932,000 5,280,350 5.6656 2.777 2.772 2.787 2.772 2.841 1,895,962 2.7851 -0.35%
2014-05-19 0 5.670 5.670 5.700 5.510 5.700 922,000 5,173,268 5.6109 2.787 2.787 2.802 2.709 2.802 1,875,619 2.7582 1.80%
2014-05-16 0 5.570 5.550 5.600 5.520 5.820 2,662,000 15,055,996 5.6559 2.738 2.728 2.753 2.713 2.861 5,415,291 2.7803 -3.13%
2014-05-15 0 5.750 5.740 5.760 5.520 5.770 2,203,771 12,548,465 5.6941 2.827 2.822 2.831 2.713 2.836 4,483,119 2.7990 3.79%
2014-05-14 0 5.540 5.540 5.550 5.490 5.620 946,000 5,239,100 5.5382 2.723 2.723 2.728 2.699 2.763 1,924,442 2.7224 0.91%
2014-05-13 0 5.490 5.440 5.490 5.350 6.000 1,479,316 8,109,291 5.4818 2.699 2.674 2.699 2.630 2.949 3,009,364 2.6947 3.98%
2014-05-12 0 5.280 5.280 5.300 5.080 5.340 1,327,287 7,005,669 5.2782 2.595 2.595 2.605 2.497 2.625 2,700,092 2.5946 3.73%
2014-05-09 0 5.090 5.080 5.100 5.040 5.400 3,660,000 18,819,180 5.1419 2.502 2.497 2.507 2.478 2.654 7,445,517 2.5276 -5.74%
2014-05-08 0 5.400 5.400 5.410 5.370 5.500 1,544,000 8,345,580 5.4052 2.654 2.654 2.659 2.640 2.704 3,140,950 2.6570 -2.35%
2014-05-07 0 5.530 5.450 5.490 5.340 5.690 2,828,000 15,352,970 5.4289 2.718 2.679 2.699 2.625 2.797 5,752,984 2.6687 -3.15%
2014-05-05 0 5.710 5.700 5.730 5.570 5.730 722,000 4,094,040 5.6704 2.807 2.802 2.817 2.738 2.817 1,468,760 2.7874 2.33%
2014-05-02 0 5.580 5.520 5.580 5.510 5.640 1,286,000 7,146,400 5.5571 2.743 2.713 2.743 2.709 2.772 2,616,102 2.7317 0.54%
2014-04-30 0 5.550 5.520 5.560 5.460 5.730 3,238,000 17,941,620 5.5410 2.728 2.713 2.733 2.684 2.817 6,587,045 2.7238 -1.94%
2014-04-29 0 5.660 5.650 5.670 5.520 5.750 1,532,000 8,636,574 5.6375 2.782 2.777 2.787 2.713 2.827 3,116,539 2.7712 -1.57%
2014-04-28 0 5.750 5.700 5.760 5.700 5.950 1,784,322 10,349,883 5.8005 2.827 2.802 2.831 2.802 2.925 3,629,836 2.8513 -2.54%
2014-04-25 0 5.900 5.890 5.900 5.850 6.030 6,578,000 38,906,500 5.9146 2.900 2.895 2.900 2.876 2.964 13,381,587 2.9075 0.85%
2014-04-24 0 5.850 5.840 5.850 5.740 5.980 2,784,000 16,365,080 5.8783 2.876 2.871 2.876 2.822 2.940 5,663,475 2.8896 -1.35%
2014-04-23 0 5.930 5.900 5.930 5.670 5.940 3,108,100 18,105,951 5.8254 2.915 2.900 2.915 2.787 2.920 6,322,790 2.8636 3.85%
2014-04-22 0 5.710 5.700 5.720 5.520 5.750 580,000 3,274,220 5.6452 2.807 2.802 2.812 2.713 2.827 1,179,891 2.7750 1.42%
2014-04-17 0 5.630 5.620 5.630 5.480 5.650 1,178,000 6,568,432 5.5759 2.768 2.763 2.768 2.694 2.777 2,396,399 2.7410 3.30%
2014-04-16 0 5.450 5.450 5.470 5.380 5.520 1,376,000 7,506,781 5.4555 2.679 2.679 2.689 2.645 2.713 2,799,189 2.6818 -0.18%
2014-04-15 0 5.460 5.450 5.460 5.310 5.570 1,720,000 9,468,332 5.5048 2.684 2.679 2.684 2.610 2.738 3,498,986 2.7060 -0.18%
2014-04-14 0 5.470 5.550 5.560 5.280 5.560 6,066,000 32,761,070 5.4008 2.689 2.728 2.733 2.595 2.733 12,340,029 2.6549 -0.55%
2014-04-11 0 5.500 5.480 5.500 5.420 5.750 3,415,620 18,873,851 5.5257 2.704 2.694 2.704 2.664 2.827 6,948,376 2.7163 -3.68%
2014-04-10 0 5.710 5.700 5.710 5.540 5.740 4,182,000 23,567,360 5.6354 2.807 2.802 2.807 2.723 2.822 8,507,418 2.7702 2.15%
2014-04-09 0 5.590 5.580 5.600 5.430 5.660 3,173,000 17,547,010 5.5301 2.748 2.743 2.753 2.669 2.782 6,454,816 2.7184 1.45%
2014-04-08 0 5.510 5.500 5.510 5.400 5.600 3,792,000 20,811,880 5.4884 2.709 2.704 2.709 2.654 2.753 7,714,044 2.6979 -2.82%
2014-04-07 0 5.670 5.640 5.650 5.530 5.860 3,122,800 17,826,109 5.7084 2.787 2.772 2.777 2.718 2.881 6,352,694 2.8061 0.53%
2014-04-04 0 5.640 5.650 5.660 5.230 5.740 8,091,000 45,430,590 5.6150 2.772 2.777 2.782 2.571 2.822 16,459,474 2.7601 7.02%
2014-04-03 0 5.270 5.270 5.300 5.250 5.450 1,916,000 10,228,410 5.3384 2.591 2.591 2.605 2.581 2.679 3,897,708 2.6242 -1.86%
2014-04-02 0 5.370 5.360 5.380 5.360 5.490 1,276,000 6,923,602 5.4260 2.640 2.635 2.645 2.635 2.699 2,595,759 2.6673 -1.47%
2014-04-01 0 5.450 5.450 5.460 5.420 5.620 4,120,000 22,799,020 5.5337 2.679 2.679 2.684 2.664 2.763 8,381,292 2.7202 -1.27%
2014-03-31 0 5.520 5.470 5.520 5.300 5.530 4,952,000 26,944,528 5.4411 2.713 2.689 2.713 2.605 2.718 10,073,825 2.6747 1.85%
2014-03-28 0 5.420 5.380 5.400 4.960 5.430 11,049,500 58,143,357 5.2621 2.664 2.645 2.654 2.438 2.669 22,477,934 2.5867 10.61%
2014-03-27 0 4.900 4.890 4.910 4.770 4.940 5,510,000 26,831,478 4.8696 2.409 2.404 2.414 2.345 2.428 11,208,961 2.3938 0.00%
2014-03-26 0 4.900 4.890 4.900 4.660 4.910 3,198,000 15,489,748 4.8436 2.409 2.404 2.409 2.291 2.414 6,505,673 2.3810 5.15%
2014-03-25 0 4.660 4.640 4.680 4.580 4.710 2,705,000 12,637,360 4.6719 2.291 2.281 2.301 2.251 2.315 5,502,766 2.2965 -0.21%
2014-03-24 0 4.670 4.670 4.680 4.630 4.790 4,626,427 21,696,710 4.6897 2.296 2.296 2.301 2.276 2.355 9,411,514 2.3053 1.52%
2014-03-21 0 4.600 4.580 4.620 4.400 4.640 3,084,000 14,145,732 4.5868 2.261 2.251 2.271 2.163 2.281 6,273,763 2.2547 4.07%
2014-03-20 0 4.420 4.420 4.460 4.410 4.500 819,000 3,642,800 4.4479 2.173 2.173 2.192 2.168 2.212 1,666,087 2.1864 -0.90%
2014-03-19 0 4.460 4.460 4.470 4.390 4.500 1,354,000 6,050,804 4.4688 2.192 2.192 2.197 2.158 2.212 2,754,434 2.1968 -0.45%
2014-03-18 0 4.480 4.480 4.490 4.240 4.500 1,315,000 5,826,070 4.4305 2.202 2.202 2.207 2.084 2.212 2,675,097 2.1779 5.66%
2014-03-17 0 4.240 4.240 4.260 4.210 4.440 1,940,300 8,334,824 4.2956 2.084 2.084 2.094 2.070 2.183 3,947,141 2.1116 -2.53%
2014-03-14 0 4.350 4.340 4.380 4.180 4.380 1,242,300 5,332,959 4.2928 2.138 2.133 2.153 2.055 2.153 2,527,204 2.1102 1.16%
2014-03-13 0 4.300 4.300 4.350 4.260 4.450 2,418,943 10,468,787 4.3278 2.114 2.114 2.138 2.094 2.187 4,920,842 2.1274 -1.60%
2014-03-12 0 4.370 4.340 4.410 4.320 4.540 3,782,000 16,638,840 4.3995 2.148 2.133 2.168 2.124 2.232 7,693,701 2.1627 -4.17%
2014-03-11 0 4.560 4.560 4.590 4.540 4.640 1,272,000 5,845,460 4.5955 2.242 2.242 2.256 2.232 2.281 2,587,622 2.2590 -1.08%
2014-03-10 0 4.610 4.610 4.650 4.520 4.690 2,603,000 11,993,160 4.6074 2.266 2.266 2.286 2.222 2.305 5,295,268 2.2649 0.44%
2014-03-07 0 4.590 4.590 4.630 4.560 4.680 4,056,000 18,720,080 4.6154 2.256 2.256 2.276 2.242 2.301 8,251,097 2.2688 0.66%
2014-03-06 0 4.560 4.560 4.570 4.550 4.600 1,755,658 8,023,680 4.5702 2.242 2.242 2.246 2.237 2.261 3,571,525 2.2466 0.88%
2014-03-05 0 4.520 4.510 4.530 4.490 4.660 1,941,760 8,909,060 4.5881 2.222 2.217 2.227 2.207 2.291 3,950,111 2.2554 -1.09%
2014-03-04 0 4.570 4.560 4.590 4.520 4.600 1,020,000 4,671,380 4.5798 2.246 2.242 2.256 2.222 2.261 2,074,980 2.2513 -0.44%
2014-03-03 0 4.590 4.590 4.600 4.490 4.600 4,840,000 22,115,257 4.5693 2.256 2.256 2.261 2.207 2.261 9,845,984 2.2461 0.44%
2014-02-28 0 4.570 4.550 4.570 4.200 4.590 5,470,628 24,587,619 4.4945 2.246 2.237 2.246 2.065 2.256 11,128,867 2.2094 9.59%
2014-02-27 0 4.170 4.170 4.200 4.100 4.310 3,182,000 13,382,080 4.2056 2.050 2.050 2.065 2.015 2.119 6,473,124 2.0673 -3.25%
2014-02-26 0 4.310 4.310 4.340 4.300 4.440 2,219,658 9,654,241 4.3494 2.119 2.119 2.133 2.114 2.183 4,515,437 2.1381 -2.93%
2014-02-25 0 4.440 4.440 4.450 4.440 4.480 632,000 2,822,946 4.4667 2.183 2.183 2.187 2.183 2.202 1,285,674 2.1957 -0.89%
2014-02-24 0 4.480 4.480 4.500 4.460 4.500 710,000 3,186,060 4.4874 2.202 2.202 2.212 2.192 2.212 1,444,349 2.2059 -0.22%
2014-02-21 0 4.490 4.480 4.500 4.490 4.550 722,000 3,269,624 4.5286 2.207 2.202 2.212 2.207 2.237 1,468,760 2.2261 0.00%
2014-02-20 0 4.490 4.490 4.500 4.480 4.560 1,734,400 7,844,484 4.5229 2.207 2.207 2.212 2.202 2.242 3,528,280 2.2233 -1.10%
2014-02-19 0 4.540 4.540 4.550 4.470 4.630 1,578,000 7,153,840 4.5335 2.232 2.232 2.237 2.197 2.276 3,210,116 2.2285 -0.66%
2014-02-18 0 4.570 4.560 4.570 4.520 4.630 1,444,000 6,606,420 4.5751 2.246 2.242 2.246 2.222 2.276 2,937,521 2.2490 -0.44%
2014-02-17 0 4.590 4.580 4.590 4.550 4.620 770,000 3,533,260 4.5886 2.256 2.251 2.256 2.237 2.271 1,566,407 2.2556 -0.22%
2014-02-14 0 4.600 4.580 4.600 4.580 4.610 1,580,000 7,266,372 4.5990 2.261 2.251 2.261 2.251 2.266 3,214,185 2.2607 0.44%
2014-02-13 0 4.580 4.550 4.580 4.530 4.660 2,506,000 11,480,074 4.5810 2.251 2.237 2.251 2.227 2.291 5,097,941 2.2519 -1.51%
2014-02-12 0 4.650 4.640 4.650 4.630 4.700 1,590,000 7,409,530 4.6601 2.286 2.281 2.286 2.276 2.310 3,234,528 2.2908 -0.43%
2014-02-11 0 4.670 4.660 4.690 4.640 4.720 1,225,656 5,732,324 4.6769 2.296 2.291 2.305 2.281 2.320 2,493,345 2.2990 -0.21%
2014-02-10 0 4.680 4.660 4.670 4.580 4.710 2,662,000 12,375,520 4.6490 2.301 2.291 2.296 2.251 2.315 5,415,291 2.2853 1.96%
2014-02-07 0 4.590 4.590 4.600 4.540 4.670 1,034,000 4,750,140 4.5939 2.256 2.256 2.261 2.232 2.296 2,103,460 2.2583 1.10%
2014-02-06 0 4.540 4.520 4.550 4.420 4.560 1,619,270 7,259,416 4.4831 2.232 2.222 2.237 2.173 2.242 3,294,072 2.2038 0.67%
2014-02-05 0 4.510 4.500 4.510 4.460 4.690 741,909 3,347,458 4.5120 2.217 2.212 2.217 2.192 2.305 1,509,261 2.2179 -1.96%
2014-02-04 0 4.600 4.570 4.580 4.560 4.740 1,662,000 7,654,740 4.6057 2.261 2.246 2.251 2.242 2.330 3,380,997 2.2640 -1.71%
2014-01-30 0 4.680 4.680 4.690 4.650 4.800 303,000 1,421,730 4.6922 2.301 2.301 2.305 2.286 2.360 616,391 2.3065 -2.50%
2014-01-29 0 4.800 4.780 4.800 4.710 4.860 1,321,584 6,334,916 4.7934 2.360 2.350 2.360 2.315 2.389 2,688,491 2.3563 3.23%
2014-01-28 0 4.650 4.640 4.650 4.610 4.670 574,000 2,664,440 4.6419 2.286 2.281 2.286 2.266 2.296 1,167,685 2.2818 0.43%
2014-01-27 0 4.630 4.610 4.660 4.580 4.740 973,300 4,524,356 4.6485 2.276 2.266 2.291 2.251 2.330 1,979,979 2.2851 -2.73%
2014-01-24 0 4.760 4.730 4.760 4.720 4.900 1,531,900 7,385,010 4.8208 2.340 2.325 2.340 2.320 2.409 3,116,335 2.3698 -1.86%
2014-01-23 0 4.850 4.840 4.870 4.830 4.930 1,220,000 5,945,450 4.8733 2.384 2.379 2.394 2.374 2.423 2,481,839 2.3956 -0.41%
2014-01-22 0 4.870 4.870 4.900 4.830 4.920 1,296,000 6,337,094 4.8897 2.394 2.394 2.409 2.374 2.419 2,636,445 2.4037 -1.02%
2014-01-21 0 4.920 4.910 4.920 4.870 4.940 1,151,128 5,653,520 4.9113 2.419 2.414 2.419 2.394 2.428 2,341,733 2.4142 0.61%
2014-01-20 0 4.890 4.840 4.890 4.820 4.950 2,668,000 13,028,998 4.8834 2.404 2.379 2.404 2.369 2.433 5,427,497 2.4006 1.87%
2014-01-17 0 4.800 4.800 4.840 4.760 5.090 4,491,000 22,148,156 4.9317 2.360 2.360 2.379 2.340 2.502 9,136,015 2.4243 -3.03%
2014-01-16 0 4.950 4.920 4.950 4.730 4.950 3,796,000 18,335,272 4.8302 2.433 2.419 2.433 2.325 2.433 7,722,181 2.3744 5.10%
2014-01-15 0 4.710 4.700 4.710 4.630 4.800 4,432,000 20,825,780 4.6990 2.315 2.310 2.315 2.276 2.360 9,015,992 2.3099 2.17%
2014-01-14 0 4.610 4.610 4.620 4.510 4.660 2,366,400 10,867,102 4.5923 2.266 2.266 2.271 2.217 2.291 4,813,954 2.2574 1.99%
2014-01-13 0 4.520 4.510 4.520 4.470 4.550 824,000 3,714,696 4.5081 2.222 2.217 2.222 2.197 2.237 1,676,258 2.2161 0.44%
2014-01-10 0 4.500 4.480 4.500 4.450 4.520 974,000 4,370,680 4.4874 2.212 2.202 2.212 2.187 2.222 1,981,403 2.2059 -0.22%
2014-01-09 0 4.510 4.510 4.520 4.440 4.540 1,802,000 8,133,286 4.5135 2.217 2.217 2.222 2.183 2.232 3,665,798 2.2187 0.22%
2014-01-08 0 4.500 4.480 4.520 4.430 4.600 2,568,000 11,559,370 4.5013 2.212 2.202 2.222 2.178 2.261 5,224,068 2.2127 -0.22%
2014-01-07 0 4.510 4.500 4.530 4.500 4.740 1,429,763 6,569,491 4.5948 2.217 2.212 2.227 2.212 2.330 2,908,559 2.2587 -4.04%
2014-01-06 0 4.700 4.700 4.720 4.650 4.770 1,985,878 9,338,588 4.7025 2.310 2.310 2.320 2.286 2.345 4,039,860 2.3116 0.00%
2014-01-03 0 4.700 4.690 4.710 4.550 4.710 908,000 4,212,260 4.6391 2.310 2.305 2.315 2.237 2.315 1,847,139 2.2804 1.73%
2014-01-02 0 4.620 4.610 4.660 4.610 4.700 1,706,000 7,947,820 4.6587 2.271 2.266 2.291 2.266 2.310 3,470,506 2.2901 -2.53%
2013-12-31 0 4.740 4.730 4.750 4.600 4.750 448,000 2,103,940 4.6963 2.330 2.325 2.335 2.261 2.335 911,364 2.3086 3.04%
2013-12-30 0 4.600 4.600 4.620 4.550 4.710 1,396,000 6,400,940 4.5852 2.261 2.261 2.271 2.237 2.315 2,839,875 2.2540 -1.08%
2013-12-27 0 4.650 4.640 4.660 4.620 4.660 508,000 2,355,910 4.6376 2.286 2.281 2.291 2.271 2.291 1,033,421 2.2797 0.65%
2013-12-24 0 4.620 4.620 4.650 4.400 4.650 1,167,348 5,374,562 4.6041 2.271 2.271 2.286 2.163 2.286 2,374,729 2.2632 0.87%
2013-12-23 0 4.580 4.580 4.620 4.570 4.660 384,600 1,773,056 4.6101 2.251 2.251 2.271 2.246 2.291 782,390 2.2662 0.44%
2013-12-20 0 4.560 4.550 4.580 4.550 4.720 1,340,660 6,158,283 4.5935 2.242 2.237 2.251 2.237 2.320 2,727,297 2.2580 -1.94%
2013-12-19 0 4.650 4.630 4.660 4.630 4.700 1,796,000 8,362,014 4.6559 2.286 2.276 2.291 2.276 2.310 3,653,592 2.2887 0.65%
2013-12-18 0 4.620 4.610 4.650 4.550 4.720 1,360,000 6,295,380 4.6290 2.271 2.266 2.286 2.237 2.320 2,766,640 2.2755 -2.12%
2013-12-17 0 4.720 4.710 4.720 4.700 4.870 915,000 4,377,484 4.7841 2.320 2.315 2.320 2.310 2.394 1,861,379 2.3517 -1.87%
2013-12-16 0 4.810 4.790 4.840 4.740 4.860 948,000 4,532,870 4.7815 2.364 2.355 2.379 2.330 2.389 1,928,511 2.3505 1.48%
2013-12-13 0 4.740 4.740 4.770 4.620 4.790 1,012,000 4,797,934 4.7410 2.330 2.330 2.345 2.271 2.355 2,058,706 2.3306 2.60%
2013-12-12 0 4.620 4.620 4.660 4.620 4.780 1,938,000 9,065,728 4.6779 2.271 2.271 2.291 2.271 2.350 3,942,462 2.2995 -2.33%
2013-12-11 0 4.730 4.710 4.750 4.700 4.840 1,744,000 8,308,308 4.7639 2.325 2.315 2.335 2.310 2.379 3,547,809 2.3418 -1.25%
2013-12-10 0 4.790 4.780 4.800 4.740 4.900 1,951,533 9,361,283 4.7969 2.355 2.350 2.360 2.330 2.409 3,969,992 2.3580 -2.04%
2013-12-09 0 4.890 4.880 4.910 4.860 4.930 1,124,000 5,500,178 4.8934 2.404 2.399 2.414 2.389 2.423 2,286,547 2.4055 0.20%
2013-12-06 0 4.880 4.860 4.880 4.850 5.090 2,902,000 14,303,026 4.9287 2.399 2.389 2.399 2.384 2.502 5,903,522 2.4228 -3.56%
2013-12-05 0 5.060 5.050 5.080 4.990 5.100 3,355,340 16,940,136 5.0487 2.487 2.482 2.497 2.453 2.507 6,825,749 2.4818 1.20%
2013-12-04 0 5.000 4.960 5.000 4.930 5.020 1,443,824 7,196,941 4.9846 2.458 2.438 2.458 2.423 2.468 2,937,163 2.4503 1.63%
2013-12-03 0 4.920 4.920 4.960 4.870 5.010 1,025,940 5,047,483 4.9199 2.419 2.419 2.438 2.394 2.463 2,087,064 2.4185 -1.20%
2013-12-02 0 4.980 4.960 4.980 4.810 4.980 2,097,000 10,306,250 4.9148 2.448 2.438 2.448 2.364 2.448 4,265,915 2.4160 2.68%
2013-11-29 0 4.850 4.820 4.860 4.780 4.850 600,000 2,890,260 4.8171 2.384 2.369 2.389 2.350 2.384 1,220,577 2.3679 0.62%
2013-11-28 0 4.820 4.820 4.830 4.810 4.910 1,102,000 5,337,916 4.8438 2.369 2.369 2.374 2.364 2.414 2,241,792 2.3811 0.21%
2013-11-27 0 4.810 4.810 4.840 4.700 4.910 5,941,000 28,685,180 4.8283 2.364 2.364 2.379 2.310 2.414 12,085,742 2.3735 2.12%
2013-11-26 0 4.710 4.680 4.710 4.630 4.760 3,400,000 15,903,472 4.6775 2.315 2.301 2.315 2.276 2.340 6,916,600 2.2993 1.07%
2013-11-25 0 4.660 4.650 4.660 4.630 4.790 670,000 3,119,910 4.6566 2.291 2.286 2.291 2.276 2.355 1,362,977 2.2890 0.00%
2013-11-22 0 4.660 4.650 4.660 4.640 4.750 1,548,000 7,225,960 4.6679 2.291 2.286 2.291 2.281 2.335 3,149,087 2.2946 -0.64%
2013-11-21 0 4.690 4.670 4.680 4.610 4.790 2,380,000 11,149,410 4.6846 2.305 2.296 2.301 2.266 2.355 4,841,620 2.3028 -2.09%
2013-11-20 0 4.790 4.770 4.800 4.750 4.860 1,697,000 8,150,570 4.8029 2.355 2.345 2.360 2.335 2.389 3,452,197 2.3610 -0.62%
2013-11-19 0 4.820 4.800 4.820 4.790 4.940 1,335,900 6,461,116 4.8365 2.369 2.360 2.369 2.355 2.428 2,717,614 2.3775 -2.43%
2013-11-18 0 4.940 4.930 4.940 4.860 4.950 856,900 4,207,475 4.9101 2.428 2.423 2.428 2.389 2.433 1,743,187 2.4137 2.92%
2013-11-15 0 4.800 4.800 4.830 4.760 4.860 2,250,000 10,791,970 4.7964 2.360 2.360 2.374 2.340 2.389 4,577,162 2.3578 -1.03%
2013-11-14 0 4.850 4.850 4.860 4.820 4.870 528,000 2,559,760 4.8480 2.384 2.384 2.389 2.369 2.394 1,074,107 2.3832 -0.41%
2013-11-13 0 4.870 4.840 4.870 4.820 4.900 2,602,970 12,648,555 4.8593 2.394 2.379 2.394 2.369 2.409 5,295,207 2.3887 0.21%
2013-11-12 0 4.860 4.840 4.870 4.820 4.920 734,000 3,563,680 4.8551 2.389 2.379 2.394 2.369 2.419 1,493,172 2.3867 -1.22%
2013-11-11 0 4.920 4.920 4.940 4.850 5.010 1,090,000 5,374,660 4.9309 2.419 2.419 2.428 2.384 2.463 2,217,381 2.4239 -1.80%
2013-11-08 0 5.010 5.010 5.040 4.950 5.040 1,878,000 9,410,172 5.0107 2.463 2.463 2.478 2.433 2.478 3,820,405 2.4631 -0.60%
2013-11-07 0 5.040 5.030 5.040 5.010 5.050 1,913,000 9,610,010 5.0235 2.478 2.473 2.478 2.463 2.482 3,891,605 2.4694 0.40%
2013-11-06 0 5.020 4.990 5.020 4.990 5.090 2,508,000 12,622,600 5.0329 2.468 2.453 2.468 2.453 2.502 5,102,010 2.4740 0.40%
2013-11-05 0 5.000 4.970 5.010 4.940 5.110 3,834,686 19,299,588 5.0329 2.458 2.443 2.463 2.428 2.512 7,800,879 2.4740 2.25%
2013-11-04 0 4.890 4.870 4.900 4.860 4.950 852,000 4,176,620 4.9021 2.404 2.394 2.409 2.389 2.433 1,733,219 2.4097 0.62%
2013-11-01 0 4.860 4.840 4.860 4.830 4.890 1,302,000 6,333,120 4.8641 2.389 2.379 2.389 2.374 2.404 2,648,651 2.3911 0.00%
2013-10-31 0 4.860 4.860 4.880 4.780 4.880 816,000 3,964,812 4.8588 2.389 2.389 2.399 2.350 2.399 1,659,984 2.3885 0.41%
2013-10-30 0 4.840 4.830 4.850 4.810 4.870 470,000 2,275,920 4.8424 2.379 2.374 2.384 2.364 2.394 956,118 2.3804 0.83%
2013-10-29 0 4.800 4.800 4.830 4.750 4.910 911,611 4,380,501 4.8052 2.360 2.360 2.374 2.335 2.414 1,854,485 2.3621 -2.04%
2013-10-28 0 4.900 4.910 4.930 4.770 4.930 1,056,000 5,149,590 4.8765 2.409 2.414 2.423 2.345 2.423 2,148,215 2.3971 0.82%
2013-10-25 0 4.860 4.850 4.880 4.810 4.950 1,558,000 7,621,560 4.8919 2.389 2.384 2.399 2.364 2.433 3,169,430 2.4047 -1.02%
2013-10-24 0 4.910 4.890 4.900 4.750 4.940 2,608,000 12,683,370 4.8633 2.414 2.404 2.409 2.335 2.428 5,305,439 2.3906 4.03%
2013-10-23 0 4.720 4.720 4.750 4.700 4.950 5,410,000 26,102,300 4.8248 2.320 2.320 2.335 2.310 2.433 11,005,532 2.3717 0.21%
2013-10-22 0 4.710 4.690 4.710 4.500 4.720 2,642,000 12,324,620 4.6649 2.315 2.305 2.315 2.212 2.320 5,374,605 2.2931 3.29%
2013-10-21 0 4.560 4.560 4.580 4.550 4.610 662,000 3,027,712 4.5736 2.242 2.242 2.251 2.237 2.266 1,346,703 2.2482 0.44%
2013-10-18 0 4.540 4.540 4.550 4.490 4.560 994,000 4,502,050 4.5292 2.232 2.232 2.237 2.207 2.242 2,022,088 2.2264 0.67%
2013-10-17 0 4.510 4.500 4.510 4.400 4.530 2,766,000 12,354,446 4.4665 2.217 2.212 2.217 2.163 2.227 5,626,858 2.1956 1.81%
2013-10-16 0 4.430 4.380 4.440 4.370 4.540 2,349,284 10,446,993 4.4469 2.178 2.153 2.183 2.148 2.232 4,779,135 2.1860 -2.85%
2013-10-15 0 4.560 4.560 4.570 4.440 4.570 1,428,000 6,465,836 4.5279 2.242 2.242 2.246 2.183 2.246 2,904,972 2.2258 2.70%
2013-10-11 0 4.440 4.450 4.480 4.380 4.510 2,150,000 9,538,920 4.4367 2.183 2.187 2.202 2.153 2.217 4,373,733 2.1810 0.91%
2013-10-10 0 4.400 4.390 4.400 4.360 4.570 3,988,000 17,664,772 4.4295 2.163 2.158 2.163 2.143 2.246 8,112,765 2.1774 -3.72%
2013-10-09 0 4.570 4.570 4.600 4.560 4.660 1,813,037 8,336,980 4.5984 2.246 2.246 2.261 2.242 2.291 3,688,251 2.2604 -0.44%
2013-10-08 0 4.590 4.590 4.600 4.550 4.760 2,257,903 10,460,430 4.6328 2.256 2.256 2.261 2.237 2.340 4,593,239 2.2774 -1.08%
2013-10-07 0 4.640 4.630 4.640 4.620 4.880 3,282,004 15,515,858 4.7276 2.281 2.276 2.281 2.271 2.399 6,676,562 2.3239 -2.11%
2013-10-04 0 4.740 4.730 4.740 4.730 4.810 488,002 2,321,049 4.7562 2.330 2.325 2.330 2.325 2.364 992,740 2.3380 -1.46%
2013-10-03 0 4.810 4.810 4.870 4.750 4.870 988,000 4,773,580 4.8316 2.364 2.364 2.394 2.335 2.394 2,009,883 2.3751 0.21%
2013-10-02 0 4.800 4.770 4.800 4.650 4.800 1,182,201 5,614,740 4.7494 2.360 2.345 2.360 2.286 2.360 2,404,945 2.3347 2.13%
2013-09-30 0 4.700 4.690 4.730 4.660 4.760 1,080,800 5,092,164 4.7115 2.310 2.305 2.325 2.291 2.340 2,198,665 2.3160 -1.88%
2013-09-27 0 4.790 4.760 4.800 4.730 4.800 618,002 2,948,349 4.7708 2.355 2.340 2.360 2.325 2.360 1,257,198 2.3452 0.42%
2013-09-26 0 4.770 4.770 4.800 4.730 4.840 458,002 2,184,649 4.7700 2.345 2.345 2.360 2.325 2.379 931,711 2.3448 -0.83%
2013-09-25 0 4.810 4.780 4.820 4.750 4.830 557,260 2,656,324 4.7668 2.364 2.350 2.369 2.335 2.374 1,133,631 2.3432 1.26%
2013-09-24 0 4.750 4.750 4.790 4.710 4.850 608,000 2,896,890 4.7646 2.335 2.335 2.355 2.315 2.384 1,236,851 2.3421 -2.26%
2013-09-23 0 4.860 4.850 4.860 4.810 4.880 363,400 1,757,264 4.8356 2.389 2.384 2.389 2.364 2.399 739,263 2.3771 0.41%
2013-09-19 0 4.840 4.830 4.840 4.780 4.900 2,451,000 11,888,350 4.8504 2.379 2.374 2.379 2.350 2.409 4,986,055 2.3843 1.47%
2013-09-18 0 4.770 4.760 4.800 4.700 4.790 688,000 3,253,498 4.7289 2.345 2.340 2.360 2.310 2.355 1,399,594 2.3246 1.27%
2013-09-17 0 4.710 4.710 4.730 4.710 4.760 566,000 2,674,874 4.7259 2.315 2.315 2.325 2.315 2.340 1,151,411 2.3231 -0.84%
2013-09-16 0 4.750 4.730 4.750 4.710 4.850 1,064,000 5,063,498 4.7589 2.335 2.325 2.335 2.315 2.384 2,164,489 2.3394 -1.04%
2013-09-13 0 4.800 4.790 4.800 4.750 4.850 1,045,600 5,016,312 4.7975 2.360 2.355 2.360 2.335 2.384 2,127,058 2.3583 -0.41%
2013-09-12 0 4.820 4.820 4.840 4.770 4.840 4,412,000 21,182,787 4.8012 2.369 2.369 2.379 2.345 2.379 8,975,306 2.3601 1.90%
2013-09-11 0 4.730 4.720 4.750 4.700 4.850 1,926,001 9,121,770 4.7361 2.325 2.320 2.335 2.310 2.384 3,918,053 2.3281 -1.66%
2013-09-10 0 4.810 4.790 4.810 4.730 4.820 3,342,001 15,880,412 4.7518 2.364 2.355 2.364 2.325 2.369 6,798,613 2.3358 2.34%
2013-09-09 0 4.700 4.690 4.700 4.660 4.900 2,244,000 10,556,350 4.7043 2.310 2.305 2.310 2.291 2.409 4,564,956 2.3125 -0.84%
2013-09-06 0 4.740 4.720 4.740 4.700 4.830 1,134,000 5,393,180 4.7559 2.330 2.320 2.330 2.310 2.374 2,306,890 2.3379 -2.07%
2013-09-05 0 4.840 4.820 4.840 4.790 4.870 1,164,000 5,611,003 4.8204 2.379 2.369 2.379 2.355 2.394 2,367,918 2.3696 0.83%
2013-09-04 0 4.800 4.790 4.800 4.740 4.840 1,250,727 6,001,609 4.7985 2.360 2.355 2.360 2.330 2.379 2,544,347 2.3588 -1.03%
2013-09-03 0 4.850 4.830 4.860 4.800 4.880 1,160,000 5,620,880 4.8456 2.384 2.374 2.389 2.360 2.399 2,359,781 2.3819 1.25%
2013-09-02 0 4.790 4.790 4.820 4.760 4.900 1,164,000 5,602,120 4.8128 2.355 2.355 2.369 2.340 2.409 2,367,918 2.3658 0.00%
2013-08-30 0 4.790 4.780 4.810 4.590 4.830 2,514,800 12,002,102 4.7726 2.355 2.350 2.364 2.256 2.374 5,115,843 2.3461 3.01%
2013-08-29 0 4.650 4.620 4.670 4.600 4.690 954,000 4,427,120 4.6406 2.286 2.271 2.296 2.261 2.305 1,940,717 2.2812 1.31%
2013-08-28 0 4.590 4.590 4.610 4.520 4.690 2,121,000 9,771,140 4.6069 2.256 2.256 2.266 2.222 2.305 4,314,738 2.2646 -2.13%
2013-08-27 0 4.690 4.680 4.690 4.660 4.770 1,786,000 8,402,320 4.7045 2.305 2.301 2.305 2.291 2.345 3,633,249 2.3126 -0.64%
2013-08-26 0 4.720 4.720 4.730 4.680 4.960 3,564,000 16,970,160 4.7615 2.320 2.320 2.325 2.301 2.438 7,250,225 2.3406 -3.28%
2013-08-23 0 4.880 4.870 4.890 4.870 5.100 1,969,000 9,714,760 4.9339 2.399 2.394 2.404 2.394 2.507 4,005,525 2.4253 -2.40%
2013-08-22 0 5.000 4.990 5.040 4.980 5.200 1,946,000 9,910,940 5.0930 2.458 2.453 2.478 2.448 2.556 3,958,737 2.5036 0.20%
2013-08-21 0 4.990 4.990 5.000 4.860 5.100 849,500 4,231,565 4.9812 2.453 2.453 2.458 2.389 2.507 1,728,133 2.4486 -1.77%
2013-08-20 0 5.080 5.070 5.100 5.070 5.160 590,000 3,012,740 5.1063 2.497 2.492 2.507 2.492 2.537 1,200,234 2.5101 -2.31%
2013-08-19 0 5.200 5.200 5.220 5.090 5.290 168,000 874,660 5.2063 2.556 2.556 2.566 2.502 2.600 341,761 2.5593 -1.33%
2013-08-16 0 5.270 5.270 5.310 5.250 5.330 174,000 921,620 5.2967 2.591 2.591 2.610 2.581 2.620 353,967 2.6037 -0.57%
2013-08-15 0 5.300 5.270 5.300 5.250 5.450 710,000 3,817,038 5.3761 2.605 2.591 2.605 2.581 2.679 1,444,349 2.6427 -2.21%
2013-08-13 0 5.420 5.410 5.420 5.310 5.470 2,269,600 12,252,070 5.3983 2.664 2.659 2.664 2.610 2.689 4,617,034 2.6537 3.24%
2013-08-12 0 5.250 5.240 5.300 5.220 5.330 618,200 3,254,578 5.2646 2.581 2.576 2.605 2.566 2.620 1,257,601 2.5879 0.19%
2013-08-09 0 5.240 5.230 5.240 4.950 5.250 538,000 2,776,766 5.1613 2.576 2.571 2.576 2.433 2.581 1,094,450 2.5371 3.35%
2013-08-08 0 5.070 5.070 5.100 5.060 5.150 578,000 2,949,540 5.1030 2.492 2.492 2.507 2.487 2.532 1,175,822 2.5085 -2.50%
2013-08-07 0 5.200 5.140 5.200 5.140 5.300 706,000 3,669,740 5.1979 2.556 2.527 2.556 2.527 2.605 1,436,212 2.5552 -2.80%
2013-08-06 0 5.350 5.320 5.360 5.210 5.400 982,000 5,182,880 5.2779 2.630 2.615 2.635 2.561 2.654 1,997,677 2.5945 -1.11%
2013-08-05 0 5.410 5.390 5.410 5.310 5.500 2,766,000 14,962,700 5.4095 2.659 2.650 2.659 2.610 2.704 5,626,858 2.6592 1.12%
2013-08-02 0 5.350 5.320 5.350 5.130 5.410 2,932,000 15,572,070 5.3111 2.630 2.615 2.630 2.522 2.659 5,964,551 2.6108 3.48%
2013-08-01 0 5.170 5.140 5.170 5.060 5.170 1,474,000 7,546,740 5.1199 2.541 2.527 2.541 2.487 2.541 2,998,550 2.5168 1.97%
2013-07-31 0 5.070 5.060 5.080 5.010 5.120 830,000 4,210,960 5.0734 2.492 2.487 2.497 2.463 2.517 1,688,464 2.4940 -0.78%
2013-07-30 0 5.110 5.090 5.110 5.020 5.130 1,012,000 5,156,430 5.0953 2.512 2.502 2.512 2.468 2.522 2,058,706 2.5047 -0.20%
2013-07-29 0 5.120 5.110 5.130 4.990 5.180 2,032,000 10,385,840 5.1111 2.517 2.512 2.522 2.453 2.546 4,133,686 2.5125 -0.78%
2013-07-26 0 5.160 5.150 5.160 5.030 5.200 5,126,000 26,296,840 5.1301 2.537 2.532 2.537 2.473 2.556 10,427,792 2.5218 2.79%
2013-07-25 0 5.020 4.990 5.020 4.860 5.020 2,277,005 11,207,616 4.9221 2.468 2.453 2.468 2.389 2.468 4,632,098 2.4196 2.87%
2013-07-24 0 4.880 4.870 4.880 4.840 5.030 4,404,000 21,555,148 4.8944 2.399 2.394 2.399 2.379 2.473 8,959,032 2.4060 -2.01%
2013-07-23 0 4.980 4.940 4.980 4.880 5.010 1,944,900 9,595,993 4.9339 2.448 2.428 2.448 2.399 2.463 3,956,499 2.4254 0.61%
2013-07-22 0 4.950 4.950 4.960 4.900 5.020 1,080,000 5,368,860 4.9712 2.433 2.433 2.438 2.409 2.468 2,197,038 2.4437 -1.39%
2013-07-19 0 5.020 5.000 5.040 4.870 5.050 2,250,233 11,166,533 4.9624 2.468 2.458 2.478 2.394 2.482 4,577,636 2.4394 2.24%
2013-07-18 0 4.910 4.890 4.900 4.850 4.970 638,000 3,131,920 4.9090 2.414 2.404 2.409 2.384 2.443 1,297,880 2.4131 -2.00%
2013-07-17 0 5.010 5.000 5.040 4.950 5.100 2,214,000 11,118,946 5.0221 2.463 2.458 2.478 2.433 2.507 4,503,927 2.4687 -0.99%
2013-07-16 0 5.060 5.030 5.060 4.870 5.080 1,882,000 9,439,680 5.0158 2.487 2.473 2.487 2.394 2.497 3,828,542 2.4656 2.64%
2013-07-15 0 4.930 4.910 4.940 4.830 4.990 1,300,000 6,373,028 4.9023 2.423 2.414 2.428 2.374 2.453 2,644,582 2.4098 1.02%
2013-07-12 0 4.880 4.880 4.900 4.820 5.030 2,801,500 13,864,742 4.9490 2.399 2.399 2.409 2.369 2.473 5,699,075 2.4328 -2.20%
2013-07-11 0 4.990 4.980 5.000 4.780 5.000 3,768,000 18,573,180 4.9292 2.453 2.448 2.458 2.350 2.458 7,665,221 2.4230 5.05%
2013-07-10 0 4.750 4.720 4.750 4.690 4.790 628,000 2,963,540 4.7190 2.335 2.320 2.335 2.305 2.355 1,277,537 2.3197 0.21%
2013-07-09 0 4.740 4.720 4.750 4.680 4.790 424,000 2,011,488 4.7441 2.330 2.320 2.335 2.301 2.355 862,541 2.3320 -1.04%
2013-07-08 0 4.790 4.770 4.790 4.500 4.790 1,388,000 6,538,414 4.7107 2.355 2.345 2.355 2.212 2.355 2,823,600 2.3156 5.51%
2013-07-05 0 4.540 4.540 4.580 4.530 4.710 442,001 2,034,964 4.6040 2.232 2.232 2.251 2.227 2.315 899,160 2.2632 -1.52%
2013-07-04 0 4.610 4.610 4.660 4.590 4.720 568,749 2,633,602 4.6305 2.266 2.266 2.291 2.256 2.320 1,157,003 2.2762 -2.95%
2013-07-03 0 4.750 4.720 4.760 4.710 5.000 687,379 3,295,996 4.7950 2.335 2.320 2.340 2.315 2.458 1,398,331 2.3571 -2.86%
2013-07-02 0 4.890 4.870 4.900 4.740 4.970 1,858,000 9,071,180 4.8822 2.404 2.394 2.409 2.330 2.443 3,779,719 2.4000 1.45%
2013-06-28 0 4.820 4.800 4.820 4.740 4.850 2,382,218 11,441,373 4.8028 2.369 2.360 2.369 2.330 2.384 4,846,132 2.3609 1.26%
2013-06-27 0 4.760 4.730 4.770 4.690 4.820 636,000 3,029,580 4.7635 2.340 2.325 2.345 2.305 2.369 1,293,811 2.3416 1.06%
2013-06-26 0 4.710 4.710 4.730 4.540 4.750 1,632,359 7,654,871 4.6895 2.315 2.315 2.325 2.232 2.335 3,320,698 2.3052 4.20%
2013-06-25 0 4.520 4.480 4.520 4.300 4.530 2,738,732 12,197,836 4.4538 2.222 2.202 2.222 2.114 2.227 5,571,387 2.1894 3.67%
2013-06-24 0 4.360 4.330 4.370 4.320 4.470 5,666,000 24,878,886 4.3909 2.143 2.129 2.148 2.124 2.197 11,526,311 2.1584 -0.68%
2013-06-21 0 4.390 4.390 4.420 4.250 4.470 4,096,289 17,814,368 4.3489 2.158 2.158 2.173 2.089 2.197 8,333,057 2.1378 0.46%
2013-06-20 0 4.370 4.350 4.370 4.250 4.460 3,012,000 13,050,662 4.3329 2.148 2.138 2.148 2.089 2.192 6,127,294 2.1299 -3.32%
2013-06-19 0 4.520 4.510 4.530 4.480 4.720 1,335,000 6,076,914 4.5520 2.222 2.217 2.227 2.202 2.320 2,715,783 2.2376 -1.09%
2013-06-18 0 4.570 4.570 4.590 4.550 4.720 882,000 4,080,380 4.6263 2.246 2.246 2.256 2.237 2.320 1,794,247 2.2741 -2.14%
2013-06-17 0 4.670 4.670 4.730 4.630 4.740 763,714 3,577,932 4.6849 2.296 2.296 2.325 2.276 2.330 1,553,619 2.3030 -0.21%
2013-06-14 0 4.680 4.680 4.710 4.670 4.820 521,000 2,457,480 4.7169 2.301 2.301 2.315 2.296 2.369 1,059,867 2.3187 -1.89%
2013-06-13 0 4.770 4.750 4.790 4.650 4.800 2,808,000 13,230,440 4.7117 2.345 2.335 2.355 2.286 2.360 5,712,298 2.3161 -1.04%
2013-06-11 0 4.820 4.780 4.830 4.680 4.820 1,709,710 8,131,676 4.7562 2.369 2.350 2.374 2.301 2.369 3,478,053 2.3380 2.99%
2013-06-10 0 4.680 4.670 4.710 4.660 4.910 1,882,000 8,928,190 4.7440 2.301 2.296 2.315 2.291 2.414 3,828,542 2.3320 -3.51%
2013-06-07 0 4.850 4.820 4.850 4.770 4.870 1,769,500 8,527,195 4.8190 2.384 2.369 2.384 2.345 2.394 3,599,684 2.3689 0.62%
2013-06-06 0 4.820 4.820 4.830 4.780 4.920 1,327,000 6,414,370 4.8337 2.369 2.369 2.374 2.350 2.419 2,699,508 2.3761 0.00%
2013-06-05 0 4.820 4.820 4.860 4.760 4.920 2,997,523 14,485,910 4.8326 2.369 2.369 2.389 2.340 2.419 6,097,844 2.3756 0.63%
2013-06-04 0 4.790 4.780 4.790 4.760 4.970 1,541,000 7,425,930 4.8189 2.355 2.350 2.355 2.340 2.443 3,134,847 2.3688 -3.62%
2013-06-03 0 4.970 4.970 4.980 4.960 5.160 1,654,000 8,374,314 5.0631 2.443 2.443 2.448 2.438 2.537 3,364,723 2.4889 -5.33%
2013-05-31 0 5.250 5.240 5.250 5.190 5.300 1,683,700 8,836,950 5.2485 2.581 2.576 2.581 2.551 2.605 3,425,141 2.5800 1.16%
2013-05-30 0 5.190 5.150 5.190 5.140 5.280 3,250,000 16,868,321 5.1903 2.551 2.532 2.551 2.527 2.595 6,611,456 2.5514 0.78%
2013-05-29 0 5.150 5.140 5.150 5.100 5.240 5,674,000 29,199,060 5.1461 2.532 2.527 2.532 2.507 2.576 11,542,585 2.5297 1.18%
2013-05-28 0 5.090 5.090 5.110 4.870 5.210 5,582,000 28,486,434 5.1033 2.502 2.502 2.512 2.394 2.561 11,355,430 2.5086 4.52%
2013-05-27 0 4.870 4.860 4.890 4.740 4.900 1,138,000 5,497,892 4.8312 2.394 2.389 2.404 2.330 2.409 2,315,027 2.3749 1.04%
2013-05-24 0 4.820 4.820 4.860 4.670 4.950 1,466,900 7,015,911 4.7828 2.369 2.369 2.389 2.296 2.433 2,984,106 2.3511 1.90%
2013-05-23 0 4.730 4.710 4.730 4.690 4.950 2,532,000 12,168,000 4.8057 2.325 2.315 2.325 2.305 2.433 5,150,833 2.3623 -5.21%
2013-05-22 0 4.990 4.990 5.000 4.670 5.040 2,966,000 14,511,290 4.8925 2.453 2.453 2.458 2.296 2.478 6,033,717 2.4050 5.50%
2013-05-21 0 4.730 4.710 4.740 4.640 4.770 1,130,000 5,334,640 4.7209 2.325 2.315 2.330 2.281 2.345 2,298,752 2.3207 0.42%
2013-05-20 0 4.890 4.880 4.890 4.880 5.060 2,315,886 11,402,505 4.9236 2.315 2.311 2.315 2.311 2.396 4,891,239 2.3312 -1.61%
2013-05-16 0 4.970 4.950 4.990 4.870 5.070 3,912,000 19,505,850 4.9862 2.353 2.344 2.363 2.306 2.401 8,262,292 2.3608 0.61%
2013-05-15 0 4.940 4.930 4.940 4.650 4.950 9,778,000 46,906,890 4.7972 2.339 2.334 2.339 2.202 2.344 20,651,507 2.2714 7.86%
2013-05-14 0 4.580 4.560 4.570 4.560 4.660 2,811,000 12,916,990 4.5952 2.169 2.159 2.164 2.159 2.206 5,936,939 2.1757 0.00%
2013-05-13 0 4.580 4.580 4.590 4.520 4.630 1,648,000 7,566,200 4.5911 2.169 2.169 2.173 2.140 2.192 3,480,639 2.1738 1.10%
2013-05-10 0 4.530 4.500 4.530 4.480 4.530 2,612,000 11,764,820 4.5041 2.145 2.131 2.145 2.121 2.145 5,516,643 2.1326 0.44%
2013-05-09 0 4.510 4.490 4.510 4.470 4.520 2,938,000 13,217,020 4.4986 2.135 2.126 2.135 2.116 2.140 6,205,167 2.1300 -0.22%
2013-05-08 0 4.520 4.500 4.530 4.480 4.540 2,860,000 12,878,450 4.5030 2.140 2.131 2.145 2.121 2.150 6,040,428 2.1320 0.67%
2013-05-07 0 4.490 4.480 4.500 4.440 4.590 2,260,000 10,188,840 4.5083 2.126 2.121 2.131 2.102 2.173 4,773,206 2.1346 -1.54%
2013-05-06 0 4.560 4.550 4.600 4.530 4.660 3,178,000 14,600,660 4.5943 2.159 2.154 2.178 2.145 2.206 6,712,057 2.1753 0.66%
2013-05-03 0 4.530 4.510 4.520 4.410 4.580 2,370,000 10,725,750 4.5256 2.145 2.135 2.140 2.088 2.169 5,005,530 2.1428 3.42%
2013-05-02 0 4.380 4.360 4.380 4.280 4.440 1,666,000 7,288,260 4.3747 2.074 2.064 2.074 2.026 2.102 3,518,655 2.0713 0.46%
2013-04-30 0 4.360 4.350 4.360 4.200 4.360 1,875,200 8,049,940 4.2928 2.064 2.060 2.064 1.989 2.064 3,960,494 2.0326 2.83%
2013-04-29 0 4.240 4.220 4.260 4.190 4.330 550,000 2,326,240 4.2295 2.008 1.998 2.017 1.984 2.050 1,161,621 2.0026 0.00%
2013-04-26 0 4.240 4.240 4.270 4.200 4.350 2,057,000 8,790,730 4.2736 2.008 2.008 2.022 1.989 2.060 4,344,462 2.0234 -0.47%
2013-04-25 0 4.260 4.250 4.270 4.210 4.370 2,730,000 11,641,814 4.2644 2.017 2.012 2.022 1.993 2.069 5,765,864 2.0191 -2.52%
2013-04-24 0 4.370 4.360 4.370 4.320 4.470 2,306,000 10,081,285 4.3718 2.069 2.064 2.069 2.045 2.116 4,870,359 2.0699 -0.91%
2013-04-23 0 4.410 4.410 4.420 4.350 4.510 1,322,000 5,826,810 4.4076 2.088 2.088 2.093 2.060 2.135 2,792,114 2.0869 -0.45%
2013-04-22 0 4.430 4.410 4.420 4.340 4.500 1,622,000 7,135,800 4.3994 2.098 2.088 2.093 2.055 2.131 3,425,726 2.0830 2.55%
2013-04-19 0 4.320 4.320 4.330 4.300 4.380 2,553,000 11,090,090 4.3439 2.045 2.045 2.050 2.036 2.074 5,392,033 2.0568 0.93%
2013-04-18 0 4.280 4.280 4.300 4.260 4.440 4,032,156 17,422,081 4.3208 2.026 2.026 2.036 2.017 2.102 8,516,066 2.0458 -3.82%
2013-04-17 0 4.450 4.450 4.480 4.420 4.560 2,084,000 9,324,970 4.4746 2.107 2.107 2.121 2.093 2.159 4,401,487 2.1186 -1.55%
2013-04-16 0 4.520 4.510 4.540 4.480 4.640 2,032,000 9,234,980 4.5448 2.140 2.135 2.150 2.121 2.197 4,291,661 2.1518 -3.21%
2013-04-15 0 4.670 4.670 4.700 4.660 4.870 2,272,000 10,745,320 4.7295 2.211 2.211 2.225 2.206 2.306 4,798,550 2.2393 0.00%
2013-04-12 0 4.670 4.670 4.680 4.580 4.680 911,000 4,227,330 4.6403 2.211 2.211 2.216 2.169 2.216 1,924,067 2.1971 2.64%
2013-04-11 0 4.550 4.550 4.560 4.530 4.670 976,100 4,497,107 4.6072 2.154 2.154 2.159 2.145 2.211 2,061,560 2.1814 -0.22%
2013-04-10 0 4.560 4.550 4.570 4.500 4.700 1,442,000 6,635,900 4.6019 2.159 2.154 2.164 2.131 2.225 3,045,559 2.1789 0.00%
2013-04-09 0 4.560 4.550 4.560 4.500 4.680 1,339,000 6,102,080 4.5572 2.159 2.154 2.159 2.131 2.216 2,828,019 2.1577 -0.44%
2013-04-08 0 4.580 4.550 4.580 4.400 4.630 1,312,000 6,010,240 4.5810 2.169 2.154 2.169 2.083 2.192 2,770,994 2.1690 2.92%
2013-04-05 0 4.450 4.450 4.500 4.390 4.630 1,622,784 7,237,440 4.4599 2.107 2.107 2.131 2.079 2.192 3,427,381 2.1117 -3.89%
2013-04-03 0 4.630 4.620 4.630 4.490 4.680 3,158,000 14,608,100 4.6257 2.192 2.187 2.192 2.126 2.216 6,669,816 2.1902 4.51%
2013-04-02 0 4.430 4.420 4.450 4.390 4.630 1,560,000 7,016,480 4.4977 2.098 2.093 2.107 2.079 2.192 3,294,779 2.1296 -0.45%
2013-03-28 0 4.450 4.450 4.470 4.390 4.640 1,358,000 6,086,356 4.4819 2.107 2.107 2.116 2.079 2.197 2,868,148 2.1221 -2.41%
2013-03-27 0 4.560 4.550 4.590 4.550 4.700 1,480,000 6,847,140 4.6264 2.159 2.154 2.173 2.154 2.225 3,125,816 2.1905 -2.36%
2013-03-26 0 4.670 4.640 4.700 4.570 4.780 1,977,000 9,167,910 4.6373 2.211 2.197 2.225 2.164 2.263 4,175,499 2.1956 -4.30%
2013-03-25 0 4.880 4.850 4.900 4.820 5.080 4,772,000 23,486,220 4.9217 2.311 2.296 2.320 2.282 2.405 10,078,645 2.3303 0.00%
2013-03-22 0 4.880 4.850 4.900 4.230 4.900 4,390,000 20,216,060 4.6050 2.311 2.296 2.320 2.003 2.320 9,271,847 2.1804 15.09%
2013-03-21 0 4.240 4.230 4.280 4.150 4.300 1,322,000 5,609,780 4.2434 2.008 2.003 2.026 1.965 2.036 2,792,114 2.0092 2.17%
2013-03-20 0 4.150 4.150 4.170 3.990 4.200 3,094,651 12,746,099 4.1188 1.965 1.965 1.974 1.889 1.989 6,536,020 1.9501 3.49%
2013-03-19 0 4.010 4.000 4.010 3.930 4.180 6,338,000 25,392,450 4.0064 1.899 1.894 1.899 1.861 1.979 13,386,096 1.8969 -0.25%
2013-03-18 0 4.020 4.020 4.040 4.000 4.290 3,684,407 15,154,599 4.1132 1.903 1.903 1.913 1.894 2.031 7,781,607 1.9475 -5.19%
2013-03-15 0 4.240 4.230 4.260 4.230 4.450 6,626,000 28,237,142 4.2616 2.008 2.003 2.017 2.003 2.107 13,994,363 2.0178 -5.36%
2013-03-14 0 4.480 4.490 4.520 4.310 4.500 1,260,000 5,603,380 4.4471 2.121 2.126 2.140 2.041 2.131 2,661,168 2.1056 2.52%
2013-03-13 0 4.370 4.350 4.390 4.300 4.580 2,740,000 12,345,120 4.5055 2.069 2.060 2.079 2.036 2.169 5,786,984 2.1333 -4.59%
2013-03-12 0 4.580 4.570 4.590 4.520 4.980 2,542,000 11,979,172 4.7125 2.169 2.164 2.173 2.140 2.358 5,368,800 2.2313 -2.76%
2013-03-11 0 4.710 4.700 4.750 4.610 4.800 996,000 4,719,360 4.7383 2.230 2.225 2.249 2.183 2.273 2,103,590 2.2435 -1.05%
2013-03-08 0 4.760 4.740 4.760 4.740 4.910 1,462,000 7,089,979 4.8495 2.254 2.244 2.254 2.244 2.325 3,087,799 2.2961 -2.06%
2013-03-07 0 4.860 4.840 4.860 4.830 5.090 1,484,000 7,326,430 4.9369 2.301 2.292 2.301 2.287 2.410 3,134,264 2.3375 -3.76%
2013-03-06 0 5.050 5.010 5.040 4.800 5.180 6,666,000 33,616,700 5.0430 2.391 2.372 2.386 2.273 2.453 14,078,845 2.3877 5.43%
2013-03-05 0 4.790 4.750 4.800 4.400 4.820 5,236,738 24,397,339 4.6589 2.268 2.249 2.273 2.083 2.282 11,060,189 2.2059 8.62%
2013-03-04 0 4.410 4.410 4.450 4.230 4.450 1,834,000 7,963,020 4.3419 2.088 2.088 2.107 2.003 2.107 3,873,478 2.0558 1.15%
2013-03-01 0 4.360 4.310 4.380 4.290 4.410 768,000 3,342,200 4.3518 2.064 2.041 2.074 2.031 2.088 1,622,045 2.0605 -0.91%
2013-02-28 0 4.400 4.370 4.400 4.270 4.400 1,308,492 5,706,269 4.3610 2.083 2.069 2.083 2.022 2.083 2,763,585 2.0648 2.09%
2013-02-27 0 4.310 4.310 4.320 4.250 4.350 716,000 3,095,550 4.3234 2.041 2.041 2.045 2.012 2.060 1,512,219 2.0470 1.89%
2013-02-26 0 4.230 4.220 4.270 4.220 4.350 1,128,000 4,823,050 4.2758 2.003 1.998 2.022 1.998 2.060 2,382,379 2.0245 -1.86%
2013-02-25 0 4.310 4.290 4.330 4.290 4.400 590,000 2,557,840 4.3353 2.041 2.031 2.050 2.031 2.083 1,246,102 2.0527 -0.92%
2013-02-22 0 4.350 4.350 4.360 4.330 4.400 500,000 2,180,940 4.3619 2.060 2.060 2.064 2.050 2.083 1,056,019 2.0652 1.40%
2013-02-21 0 4.290 4.300 4.310 4.270 4.350 1,426,300 6,116,725 4.2885 2.031 2.036 2.041 2.022 2.060 3,012,400 2.0305 -0.23%
2013-02-20 0 4.300 4.280 4.300 4.260 4.400 1,416,000 6,094,220 4.3038 2.036 2.026 2.036 2.017 2.083 2,990,646 2.0378 -3.80%
2013-02-19 0 4.470 4.410 4.480 4.410 4.610 1,834,000 8,289,440 4.5199 2.116 2.088 2.121 2.088 2.183 3,873,478 2.1401 0.00%
2013-02-18 0 4.470 4.450 4.470 4.310 4.480 1,704,000 7,452,000 4.3732 2.116 2.107 2.116 2.041 2.121 3,598,913 2.0706 4.44%
2013-02-15 0 4.280 4.280 4.310 4.180 4.310 2,194,000 9,330,755 4.2529 2.026 2.026 2.041 1.979 2.041 4,633,811 2.0136 2.15%
2013-02-14 0 4.190 4.170 4.200 4.170 4.200 935,663 3,911,494 4.1805 1.984 1.974 1.989 1.974 1.989 1,976,156 1.9793 0.96%
2013-02-08 0 4.150 4.130 4.150 4.130 4.170 388,000 1,609,504 4.1482 1.965 1.955 1.965 1.955 1.974 819,471 1.9641 -0.95%
2013-02-07 0 4.190 4.190 4.220 4.060 4.230 1,812,000 7,552,950 4.1683 1.984 1.984 1.998 1.922 2.003 3,827,013 1.9736 2.70%
2013-02-06 0 4.080 4.060 4.080 4.060 4.150 1,344,000 5,518,030 4.1057 1.932 1.922 1.932 1.922 1.965 2,838,579 1.9439 -0.97%
2013-02-05 0 4.120 4.120 4.160 4.080 4.200 1,160,000 4,820,300 4.1554 1.951 1.951 1.970 1.932 1.989 2,449,964 1.9675 -3.29%
2013-02-04 0 4.260 4.240 4.280 4.260 4.420 1,408,000 6,085,446 4.3220 2.017 2.008 2.026 2.017 2.093 2,973,749 2.0464 -1.62%
2013-02-01 0 4.330 4.310 4.350 4.250 4.350 832,000 3,581,160 4.3043 2.050 2.041 2.060 2.012 2.060 1,757,216 2.0380 -0.92%
2013-01-31 0 4.370 4.350 4.380 4.180 4.400 2,031,000 8,763,520 4.3149 2.069 2.060 2.074 1.979 2.083 4,289,549 2.0430 4.55%
2013-01-30 0 4.180 4.120 4.190 4.100 4.260 1,420,000 5,958,510 4.1961 1.979 1.951 1.984 1.941 2.017 2,999,094 1.9868 -0.24%
2013-01-29 0 4.190 4.170 4.200 3.980 4.230 1,844,000 7,669,240 4.1590 1.984 1.974 1.989 1.884 2.003 3,894,598 1.9692 5.28%
2013-01-28 0 3.980 3.970 3.980 3.970 4.060 732,000 2,922,940 3.9931 1.884 1.880 1.884 1.880 1.922 1,546,012 1.8906 -0.75%
2013-01-25 0 4.010 4.010 4.050 3.940 4.100 1,384,000 5,545,840 4.0071 1.899 1.899 1.918 1.865 1.941 2,923,060 1.8973 -2.20%
2013-01-24 0 4.100 4.070 4.100 4.060 4.200 660,000 2,708,690 4.1041 1.941 1.927 1.941 1.922 1.989 1,393,945 1.9432 -2.38%
2013-01-23 0 4.200 4.190 4.200 4.170 4.280 600,000 2,523,220 4.2054 1.989 1.984 1.989 1.974 2.026 1,267,223 1.9911 -0.47%
2013-01-22 0 4.220 4.210 4.250 4.040 4.310 1,220,000 5,161,760 4.2310 1.998 1.993 2.012 1.913 2.041 2,576,686 2.0033 -2.09%
2013-01-21 0 4.310 4.310 4.320 4.250 4.320 685,000 2,930,800 4.2785 2.041 2.041 2.045 2.012 2.045 1,446,746 2.0258 1.89%
2013-01-18 0 4.230 4.230 4.250 4.120 4.290 2,696,000 11,376,886 4.2199 2.003 2.003 2.012 1.951 2.031 5,694,054 1.9980 1.20%
2013-01-17 0 4.180 4.180 4.200 4.150 4.270 4,560,000 19,187,450 4.2078 1.979 1.979 1.989 1.965 2.022 9,630,893 1.9923 0.00%
2013-01-16 0 4.180 4.170 4.200 4.010 4.200 1,940,000 8,071,580 4.1606 1.979 1.974 1.989 1.899 1.989 4,097,354 1.9699 3.72%
2013-01-15 0 4.030 4.030 4.040 4.000 4.060 2,714,000 10,947,340 4.0337 1.908 1.908 1.913 1.894 1.922 5,732,071 1.9098 -0.74%
2013-01-14 0 4.060 4.050 4.060 3.720 4.080 3,664,000 14,522,110 3.9635 1.922 1.918 1.922 1.761 1.932 7,738,507 1.8766 10.03%
2013-01-11 0 3.690 3.670 3.710 3.670 3.770 2,322,000 8,601,420 3.7043 1.747 1.738 1.757 1.738 1.785 4,904,152 1.7539 -1.07%
2013-01-10 0 3.730 3.710 3.730 3.700 3.860 1,873,747 7,100,873 3.7897 1.766 1.757 1.766 1.752 1.828 3,957,425 1.7943 -3.37%
2013-01-09 0 3.860 3.850 3.870 3.830 3.940 366,000 1,417,480 3.8729 1.828 1.823 1.832 1.813 1.865 773,006 1.8337 -0.26%
2013-01-08 0 3.870 3.850 3.880 3.800 3.910 1,042,000 4,035,140 3.8725 1.832 1.823 1.837 1.799 1.851 2,200,744 1.8335 -1.02%
2013-01-07 0 3.910 3.910 3.920 3.880 3.960 1,454,000 5,693,260 3.9156 1.851 1.851 1.856 1.837 1.875 3,070,903 1.8539 1.30%
2013-01-04 0 3.860 3.850 3.870 3.800 3.880 1,012,917 3,877,884 3.8284 1.828 1.823 1.832 1.799 1.837 2,139,319 1.8127 0.26%
2013-01-03 0 3.850 3.830 3.860 3.750 3.880 998,000 3,802,180 3.8098 1.823 1.813 1.828 1.776 1.837 2,107,814 1.8038 -0.26%
2013-01-02 0 3.860 3.840 3.870 3.660 3.940 4,460,000 16,943,728 3.7990 1.828 1.818 1.832 1.733 1.865 9,419,689 1.7988 6.34%
2012-12-31 0 3.630 3.630 3.650 3.620 3.650 658,000 2,392,220 3.6356 1.719 1.719 1.728 1.714 1.728 1,389,721 1.7214 -1.36%
2012-12-28 0 3.680 3.650 3.690 3.640 3.750 686,000 2,521,840 3.6762 1.742 1.728 1.747 1.723 1.776 1,448,858 1.7406 -1.34%
2012-12-27 0 3.730 3.720 3.750 3.620 3.750 1,312,000 4,843,760 3.6919 1.766 1.761 1.776 1.714 1.776 2,770,994 1.7480 3.32%
2012-12-24 0 3.610 3.590 3.630 3.500 3.630 446,000 1,596,380 3.5793 1.709 1.700 1.719 1.657 1.719 941,969 1.6947 2.27%
2012-12-21 0 3.530 3.520 3.560 3.520 3.650 981,972 3,504,880 3.5692 1.671 1.667 1.686 1.667 1.728 2,073,962 1.6899 -3.29%
2012-12-20 0 3.650 3.640 3.650 3.490 3.800 10,356,000 38,340,288 3.7022 1.728 1.723 1.728 1.652 1.799 21,872,265 1.7529 -3.44%
2012-12-19 0 3.780 3.760 3.780 3.690 3.810 7,601,000 27,965,297 3.6792 1.790 1.780 1.790 1.747 1.804 16,053,600 1.7420 3.85%
2012-12-18 0 3.640 3.620 3.630 3.630 3.710 486,000 1,779,580 3.6617 1.723 1.714 1.719 1.719 1.757 1,026,450 1.7337 -0.82%
2012-12-17 0 3.670 3.660 3.670 3.640 3.740 650,000 2,390,920 3.6783 1.738 1.733 1.738 1.723 1.771 1,372,825 1.7416 -2.65%
2012-12-14 0 3.770 3.770 3.780 3.720 3.820 1,326,000 4,997,960 3.7692 1.785 1.785 1.790 1.761 1.809 2,800,562 1.7846 1.89%
2012-12-13 0 3.700 3.680 3.720 3.620 3.840 850,000 3,179,360 3.7404 1.752 1.742 1.761 1.714 1.818 1,795,232 1.7710 1.37%
2012-12-12 0 3.650 3.640 3.670 3.600 3.780 1,726,000 6,330,460 3.6677 1.728 1.723 1.738 1.705 1.790 3,645,377 1.7366 -2.14%
2012-12-11 0 3.730 3.720 3.730 3.680 3.780 1,290,000 4,833,110 3.7466 1.766 1.761 1.766 1.742 1.790 2,724,529 1.7739 -1.06%
2012-12-10 0 3.770 3.760 3.770 3.730 3.830 1,494,000 5,641,308 3.7760 1.785 1.780 1.785 1.766 1.813 3,155,385 1.7878 -1.05%
2012-12-07 0 3.810 3.770 3.800 3.750 3.860 4,332,000 16,435,460 3.7940 1.804 1.785 1.799 1.776 1.828 9,149,348 1.7964 -0.52%
2012-12-06 0 3.830 3.830 3.850 3.700 3.920 3,104,000 11,931,500 3.8439 1.813 1.813 1.823 1.752 1.856 6,555,766 1.8200 4.36%
2012-12-05 0 3.670 3.650 3.670 3.550 3.740 2,492,000 9,208,084 3.6951 1.738 1.728 1.738 1.681 1.771 5,263,199 1.7495 2.51%
2012-12-04 0 3.580 3.540 3.570 3.540 3.690 1,338,000 4,811,690 3.5962 1.695 1.676 1.690 1.676 1.747 2,825,907 1.7027 -2.19%
2012-12-03 0 3.660 3.620 3.660 3.620 3.740 2,038,958 7,546,556 3.7012 1.733 1.714 1.733 1.714 1.771 4,306,357 1.7524 0.00%
2012-11-30 0 3.660 3.640 3.660 3.470 3.680 3,258,000 11,755,172 3.6081 1.733 1.723 1.733 1.643 1.742 6,881,020 1.7083 5.48%
2012-11-29 0 3.470 3.470 3.490 3.470 3.570 1,408,000 4,926,540 3.4990 1.643 1.643 1.652 1.643 1.690 2,973,749 1.6567 -0.86%
2012-11-28 0 3.500 3.480 3.500 3.420 3.540 3,950,000 13,668,440 3.4604 1.657 1.648 1.657 1.619 1.676 8,342,550 1.6384 -0.85%
2012-11-27 0 3.530 3.520 3.550 3.450 3.570 1,730,000 6,124,920 3.5404 1.671 1.667 1.681 1.633 1.690 3,653,826 1.6763 0.57%
2012-11-26 0 3.510 3.510 3.530 3.510 3.640 642,000 2,295,540 3.5756 1.662 1.662 1.671 1.662 1.723 1,355,928 1.6930 -1.96%
2012-11-23 0 3.580 3.590 3.600 3.530 3.630 1,632,000 5,862,780 3.5924 1.695 1.700 1.705 1.671 1.719 3,446,846 1.7009 1.13%
2012-11-22 0 3.540 3.550 3.560 3.500 3.620 980,000 3,473,000 3.5439 1.676 1.681 1.686 1.657 1.714 2,069,797 1.6779 -1.39%
2012-11-21 0 3.590 3.570 3.590 3.330 3.600 6,059,951 21,257,412 3.5079 1.700 1.690 1.700 1.577 1.705 12,798,846 1.6609 8.46%
2012-11-20 0 3.310 3.300 3.330 3.310 3.460 2,524,000 8,512,080 3.3725 1.567 1.562 1.577 1.567 1.638 5,330,784 1.5968 -2.65%
2012-11-19 0 3.400 3.380 3.410 3.180 3.420 3,440,000 11,385,720 3.3098 1.610 1.600 1.615 1.506 1.619 7,265,410 1.5671 5.59%
2012-11-16 0 3.220 3.190 3.220 3.120 3.230 1,610,000 5,136,280 3.1902 1.525 1.510 1.525 1.477 1.529 3,400,381 1.5105 2.55%
2012-11-15 0 3.140 3.120 3.140 3.100 3.190 1,342,000 4,205,420 3.1337 1.487 1.477 1.487 1.468 1.510 2,834,355 1.4837 -0.63%
2012-11-14 0 3.160 3.160 3.180 3.150 3.210 1,304,000 4,135,940 3.1717 1.496 1.496 1.506 1.491 1.520 2,754,097 1.5017 0.00%
2012-11-13 0 3.160 3.140 3.170 3.120 3.200 2,263,000 7,117,120 3.1450 1.496 1.487 1.501 1.477 1.515 4,779,542 1.4891 -1.56%
2012-11-12 0 3.210 3.210 3.240 3.190 3.270 1,886,000 6,087,940 3.2280 1.520 1.520 1.534 1.510 1.548 3,983,304 1.5284 -1.23%
2012-11-09 0 3.250 3.230 3.240 3.220 3.320 3,861,000 12,593,200 3.2616 1.539 1.529 1.534 1.525 1.572 8,154,578 1.5443 -1.22%
2012-11-08 0 3.290 3.260 3.290 3.120 3.290 3,878,000 12,388,420 3.1945 1.558 1.544 1.558 1.477 1.558 8,190,483 1.5125 2.49%
2012-11-07 0 3.210 3.180 3.220 3.160 3.260 9,504,000 30,417,863 3.2005 1.520 1.506 1.525 1.496 1.544 20,072,808 1.5154 -1.23%
2012-11-06 0 3.250 3.240 3.260 3.030 3.260 13,230,862 41,810,591 3.1601 1.539 1.534 1.544 1.435 1.544 27,944,082 1.4962 7.97%
2012-11-05 0 3.010 3.010 3.020 2.930 3.020 3,517,165 10,496,343 2.9843 1.425 1.425 1.430 1.387 1.430 7,428,386 1.4130 1.01%
2012-11-02 0 2.980 2.970 2.980 2.880 3.000 6,428,000 19,058,544 2.9649 1.411 1.406 1.411 1.364 1.420 13,576,180 1.4038 3.83%
2012-11-01 0 2.870 2.850 2.870 2.830 2.880 2,644,000 7,537,780 2.8509 1.359 1.349 1.359 1.340 1.364 5,584,228 1.3498 1.06%
2012-10-31 0 2.840 2.830 2.840 2.820 2.850 1,192,000 3,380,000 2.8356 1.345 1.340 1.345 1.335 1.349 2,517,549 1.3426 -0.35%
2012-10-30 0 2.850 2.840 2.860 2.830 2.890 521,000 1,488,030 2.8561 1.349 1.345 1.354 1.340 1.368 1,100,372 1.3523 -1.04%
2012-10-29 0 2.880 2.870 2.880 2.860 2.910 1,380,000 3,973,150 2.8791 1.364 1.359 1.364 1.354 1.378 2,914,612 1.3632 0.70%
2012-10-26 0 2.860 2.860 2.880 2.860 2.950 1,204,000 3,491,120 2.8996 1.354 1.354 1.364 1.354 1.397 2,542,894 1.3729 -4.03%
2012-10-25 0 2.980 2.960 2.980 2.930 3.020 960,000 2,867,820 2.9873 1.411 1.401 1.411 1.387 1.430 2,027,556 1.4144 -0.67%
2012-10-24 0 3.000 2.990 3.000 2.950 3.050 1,916,000 5,731,845 2.9916 1.420 1.416 1.420 1.397 1.444 4,046,665 1.4164 0.00%
2012-10-22 0 3.000 3.000 3.020 2.920 3.060 1,609,000 4,840,760 3.0086 1.420 1.420 1.430 1.383 1.449 3,398,269 1.4245 1.69%
2012-10-19 0 2.950 2.930 2.960 2.920 2.980 2,300,000 6,756,540 2.9376 1.397 1.387 1.401 1.383 1.411 4,857,687 1.3909 -1.01%
2012-10-18 0 2.980 2.960 2.980 2.900 2.980 2,298,000 6,764,100 2.9435 1.411 1.401 1.411 1.373 1.411 4,853,463 1.3937 3.11%
2012-10-17 0 2.890 2.890 2.900 2.890 2.930 1,390,000 4,033,920 2.9021 1.368 1.368 1.373 1.368 1.387 2,935,733 1.3741 -1.03%
2012-10-16 0 2.920 2.910 2.920 2.910 2.960 1,400,000 4,090,820 2.9220 1.383 1.378 1.383 1.378 1.401 2,956,853 1.3835 0.34%
2012-10-15 0 2.910 2.910 2.920 2.900 2.920 294,000 857,340 2.9161 1.378 1.378 1.383 1.373 1.383 620,939 1.3807 -0.34%
2012-10-12 0 2.920 2.900 2.930 2.890 2.930 1,778,000 5,182,460 2.9148 1.383 1.373 1.387 1.368 1.387 3,755,203 1.3801 0.00%
2012-10-11 0 2.920 2.910 2.930 2.910 2.940 850,000 2,484,940 2.9235 1.383 1.378 1.387 1.378 1.392 1,795,232 1.3842 -0.68%
2012-10-10 0 2.940 2.920 2.940 2.880 2.940 1,662,000 4,876,984 2.9344 1.392 1.383 1.392 1.364 1.392 3,510,207 1.3894 0.00%
2012-10-09 0 2.940 2.940 2.950 2.900 2.970 1,174,000 3,456,160 2.9439 1.392 1.392 1.397 1.373 1.406 2,479,533 1.3939 0.34%
2012-10-08 0 2.930 2.920 2.950 2.880 2.970 1,714,000 5,046,860 2.9445 1.387 1.383 1.397 1.364 1.406 3,620,033 1.3941 1.38%
2012-10-05 0 2.890 2.860 2.900 2.880 2.930 970,400 2,823,932 2.9101 1.368 1.354 1.373 1.364 1.387 2,049,522 1.3778 -1.37%
2012-10-04 0 2.930 2.900 2.930 2.890 2.980 2,540,000 7,414,080 2.9189 1.387 1.373 1.387 1.368 1.411 5,364,576 1.3820 3.17%
2012-10-03 0 2.840 2.820 2.840 2.800 2.890 666,000 1,893,720 2.8434 1.345 1.335 1.345 1.326 1.368 1,406,617 1.3463 1.43%
2012-09-28 0 2.800 2.780 2.790 2.790 2.850 1,204,000 3,408,860 2.8313 1.326 1.316 1.321 1.321 1.349 2,542,894 1.3405 -0.71%
2012-09-27 0 2.820 2.780 2.810 2.740 2.820 628,000 1,753,780 2.7926 1.335 1.316 1.330 1.297 1.335 1,326,360 1.3223 0.71%
2012-09-26 0 2.800 2.790 2.800 2.780 2.820 230,000 643,380 2.7973 1.326 1.321 1.326 1.316 1.335 485,769 1.3245 -1.06%
2012-09-25 0 2.830 2.820 2.830 2.820 2.890 798,000 2,267,660 2.8417 1.340 1.335 1.340 1.335 1.368 1,685,406 1.3455 -0.70%
2012-09-24 0 2.850 2.840 2.850 2.790 2.850 114,000 323,220 2.8353 1.349 1.345 1.349 1.321 1.349 240,772 1.3424 1.79%
2012-09-21 0 2.800 2.790 2.830 2.780 2.920 1,640,000 4,660,322 2.8417 1.326 1.321 1.340 1.316 1.383 3,463,742 1.3455 -1.41%
2012-09-20 0 2.840 2.820 2.840 2.820 2.990 1,754,000 5,073,500 2.8925 1.345 1.335 1.345 1.335 1.416 3,704,515 1.3695 -2.74%
2012-09-19 0 2.920 2.920 2.930 2.870 2.970 1,852,000 5,412,360 2.9224 1.383 1.383 1.387 1.359 1.406 3,911,494 1.3837 -0.34%
2012-09-18 0 2.930 2.910 2.950 2.910 3.050 4,938,000 14,765,240 2.9901 1.387 1.378 1.397 1.378 1.444 10,429,243 1.4158 0.69%
2012-09-17 0 2.910 2.890 2.910 2.890 3.000 1,268,000 3,713,690 2.9288 1.378 1.368 1.378 1.368 1.420 2,678,064 1.3867 -2.02%
2012-09-14 0 2.970 2.930 2.980 2.900 3.000 4,815,000 14,168,780 2.9426 1.406 1.387 1.411 1.373 1.420 10,169,463 1.3933 6.45%
2012-09-13 0 2.790 2.780 2.790 2.740 2.840 2,186,000 6,079,620 2.7812 1.321 1.316 1.321 1.297 1.345 4,616,915 1.3168 0.00%
2012-09-12 0 2.790 2.780 2.800 2.770 2.910 1,847,000 5,234,960 2.8343 1.321 1.316 1.326 1.312 1.378 3,900,934 1.3420 -1.41%
2012-09-11 0 2.830 2.820 2.830 2.800 2.850 790,000 2,234,640 2.8287 1.340 1.335 1.340 1.326 1.349 1,668,510 1.3393 0.35%
2012-09-10 0 2.820 2.820 2.830 2.780 2.850 2,282,000 6,401,780 2.8053 1.335 1.335 1.340 1.316 1.349 4,819,671 1.3283 1.44%
2012-09-07 0 2.780 2.770 2.800 2.700 2.830 1,874,000 5,172,760 2.7603 1.316 1.312 1.326 1.278 1.340 3,957,959 1.3069 1.83%
2012-09-06 0 2.730 2.680 2.730 2.680 2.750 688,000 1,856,880 2.6990 1.293 1.269 1.293 1.269 1.302 1,453,082 1.2779 1.87%
2012-09-05 0 2.680 2.680 2.690 2.570 2.770 4,016,000 10,736,940 2.6735 1.269 1.269 1.274 1.217 1.312 8,481,944 1.2659 -2.19%
2012-09-04 0 2.740 2.720 2.740 2.720 2.800 442,000 1,216,180 2.7515 1.297 1.288 1.297 1.288 1.326 933,521 1.3028 -2.84%
2012-09-03 0 2.820 2.800 2.810 2.800 2.860 312,000 880,560 2.8223 1.335 1.326 1.330 1.326 1.354 658,956 1.3363 1.81%
2012-08-31 0 2.770 2.770 2.780 2.750 2.840 608,000 1,693,100 2.7847 1.312 1.312 1.316 1.302 1.345 1,284,119 1.3185 -3.15%
2012-08-30 0 2.860 2.860 2.880 2.850 2.900 446,000 1,286,100 2.8836 1.354 1.354 1.364 1.349 1.373 941,969 1.3653 -1.38%
2012-08-29 0 2.900 2.900 2.910 2.900 2.960 547,525 1,607,157 2.9353 1.373 1.373 1.378 1.373 1.401 1,156,394 1.3898 -2.36%
2012-08-28 0 2.970 2.960 2.970 2.950 2.980 858,000 2,547,760 2.9694 1.406 1.401 1.406 1.397 1.411 1,812,129 1.4059 -0.34%
2012-08-27 0 2.980 2.970 2.980 2.960 3.000 1,120,000 3,342,240 2.9841 1.411 1.406 1.411 1.401 1.420 2,365,482 1.4129 -0.67%
2012-08-24 0 3.000 2.970 3.000 2.890 3.000 530,000 1,568,900 2.9602 1.420 1.406 1.420 1.368 1.420 1,119,380 1.4016 0.00%
2012-08-23 0 3.000 2.990 3.000 2.950 3.090 1,996,000 6,026,240 3.0192 1.420 1.416 1.420 1.397 1.463 4,215,628 1.4295 -0.99%
2012-08-22 0 3.030 3.030 3.060 3.000 3.150 1,308,000 4,005,420 3.0622 1.435 1.435 1.449 1.420 1.491 2,762,546 1.4499 -1.30%
2012-08-21 0 3.070 3.060 3.070 3.010 3.070 734,000 2,247,840 3.0625 1.454 1.449 1.454 1.425 1.454 1,550,236 1.4500 0.66%
2012-08-20 0 3.050 3.020 3.050 2.990 3.060 892,000 2,706,834 3.0346 1.444 1.430 1.444 1.416 1.449 1,883,938 1.4368 -0.97%
2012-08-17 0 3.080 3.070 3.080 3.050 3.130 780,000 2,403,940 3.0820 1.458 1.454 1.458 1.444 1.482 1,647,390 1.4592 -0.65%
2012-08-16 0 3.100 3.070 3.130 3.050 3.200 1,486,000 4,666,860 3.1406 1.468 1.454 1.482 1.444 1.515 3,138,488 1.4870 -3.13%
2012-08-15 0 3.200 3.180 3.200 3.200 3.200 436,000 1,395,200 3.2000 1.515 1.506 1.515 1.515 1.515 920,849 1.5151 0.00%
2012-08-14 0 3.200 3.170 3.200 - - 0 0 - 1.515 1.501 1.515 - - 0 - 0.00%
2012-08-13 0 3.200 3.190 3.200 3.190 3.280 354,000 1,140,640 3.2221 1.515 1.510 1.515 1.510 1.553 747,661 1.5256 -1.54%
2012-08-10 0 3.250 3.220 3.250 3.210 3.280 442,000 1,433,540 3.2433 1.539 1.525 1.539 1.520 1.553 933,521 1.5356 -0.31%
2012-08-09 0 3.260 3.250 3.280 3.240 3.280 548,000 1,788,680 3.2640 1.544 1.539 1.553 1.534 1.553 1,157,397 1.5454 0.00%
2012-08-08 0 3.260 3.230 3.280 3.180 3.280 175,204 573,248 3.2719 1.544 1.529 1.553 1.506 1.553 370,037 1.5492 1.24%
2012-08-07 0 3.220 3.210 3.280 3.120 3.280 521,000 1,699,900 3.2628 1.525 1.520 1.553 1.477 1.553 1,100,372 1.5448 -1.83%
2012-08-06 0 3.280 3.250 3.280 3.240 3.360 424,000 1,397,070 3.2950 1.553 1.539 1.553 1.534 1.591 895,504 1.5601 -1.50%
2012-08-03 0 3.330 3.250 3.330 3.310 3.370 221,040 737,504 3.3365 1.577 1.539 1.577 1.567 1.596 466,845 1.5798 0.00%
2012-08-02 0 3.330 3.270 3.340 3.240 3.350 314,000 1,041,860 3.3180 1.577 1.548 1.581 1.534 1.586 663,180 1.5710 1.22%
2012-08-01 0 3.290 3.230 3.290 3.220 3.310 88,000 287,840 3.2709 1.558 1.529 1.558 1.525 1.567 185,859 1.5487 0.61%
2012-07-31 0 3.270 3.250 3.280 3.250 3.300 2,450,000 7,871,820 3.2130 1.548 1.539 1.553 1.539 1.562 5,174,493 1.5213 1.55%
2012-07-30 0 3.220 3.210 3.250 3.220 3.300 66,000 215,560 3.2661 1.525 1.520 1.539 1.525 1.562 139,395 1.5464 -0.92%
2012-07-27 0 3.250 3.250 3.280 3.250 3.330 72,000 238,460 3.3119 1.539 1.539 1.553 1.539 1.577 152,067 1.5681 1.56%
2012-07-26 0 3.200 3.190 3.240 3.180 3.340 156,000 508,560 3.2600 1.515 1.510 1.534 1.506 1.581 329,478 1.5435 -2.44%
2012-07-25 0 3.280 3.230 3.280 3.230 3.350 114,000 378,360 3.3189 1.553 1.529 1.553 1.529 1.586 240,772 1.5714 -1.50%
2012-07-24 0 3.330 3.280 3.330 3.280 3.340 174,000 577,900 3.3213 1.577 1.553 1.577 1.553 1.581 367,495 1.5725 1.52%
2012-07-23 0 3.280 3.280 3.320 3.260 3.370 256,000 851,600 3.3266 1.553 1.553 1.572 1.544 1.596 540,682 1.5750 -2.09%
2012-07-20 0 3.350 3.360 3.400 3.250 3.420 6,196,000 20,423,372 3.2962 1.586 1.591 1.610 1.539 1.619 13,086,187 1.5607 3.40%
2012-07-19 0 3.240 3.240 3.270 3.190 3.280 724,000 2,346,810 3.2415 1.534 1.534 1.548 1.510 1.553 1,529,115 1.5348 1.89%
2012-07-18 0 3.180 3.150 3.180 3.060 3.240 358,000 1,132,460 3.1633 1.506 1.491 1.506 1.449 1.534 756,110 1.4977 2.91%
2012-07-17 0 3.090 3.090 3.120 3.050 3.160 450,000 1,391,110 3.0914 1.463 1.463 1.477 1.444 1.496 950,417 1.4637 0.00%
2012-07-16 0 3.090 3.090 3.100 3.030 3.150 394,000 1,216,280 3.0870 1.463 1.463 1.468 1.435 1.491 832,143 1.4616 1.64%
2012-07-13 0 3.040 3.040 3.060 2.990 3.300 1,114,000 3,409,980 3.0610 1.439 1.439 1.449 1.416 1.562 2,352,810 1.4493 1.33%
2012-07-12 0 3.000 3.000 3.030 3.000 3.050 106,000 319,000 3.0094 1.420 1.420 1.435 1.420 1.444 223,876 1.4249 -1.96%
2012-07-11 0 3.060 3.000 3.060 2.990 3.080 158,000 480,010 3.0380 1.449 1.420 1.449 1.416 1.458 333,702 1.4384 -0.97%
2012-07-10 0 3.090 3.050 3.080 3.030 3.170 208,000 648,760 3.1190 1.463 1.444 1.458 1.435 1.501 439,304 1.4768 0.32%
2012-07-09 0 3.080 3.040 3.080 - - 0 0 - 1.458 1.439 1.458 - - 0 - -0.96%
2012-07-06 0 3.110 3.110 3.120 3.070 3.130 46,000 142,560 3.0991 1.473 1.473 1.477 1.454 1.482 97,154 1.4674 0.00%
2012-07-05 0 3.110 3.090 3.150 3.080 3.150 264,000 826,580 3.1310 1.473 1.463 1.491 1.458 1.491 557,578 1.4824 -0.96%
2012-07-04 0 3.140 3.120 3.140 3.100 3.150 192,000 595,220 3.1001 1.487 1.477 1.487 1.468 1.491 405,511 1.4678 1.95%
2012-07-03 0 3.080 3.060 3.070 3.040 3.080 1,348,000 4,111,100 3.0498 1.458 1.449 1.454 1.439 1.458 2,847,027 1.4440 1.65%
2012-06-29 0 3.030 3.010 3.060 3.000 3.160 432,180 1,329,585 3.0765 1.435 1.425 1.449 1.420 1.496 912,781 1.4566 0.66%
2012-06-28 0 3.010 3.000 3.050 2.960 3.080 428,500 1,289,302 3.0089 1.425 1.420 1.444 1.401 1.458 905,008 1.4246 0.33%
2012-06-27 0 3.000 2.990 3.010 2.950 3.030 1,292,000 3,827,730 2.9626 1.420 1.416 1.425 1.397 1.435 2,728,753 1.4027 1.69%
2012-06-26 0 2.950 2.950 2.970 2.790 3.000 553,000 1,609,710 2.9109 1.397 1.397 1.406 1.321 1.420 1,167,957 1.3782 3.15%
2012-06-25 0 2.860 2.840 2.860 2.820 2.860 322,000 917,490 2.8493 1.354 1.345 1.354 1.335 1.354 680,076 1.3491 0.35%
2012-06-22 0 2.850 2.780 2.850 2.800 2.860 386,000 1,102,820 2.8570 1.349 1.316 1.349 1.326 1.354 815,247 1.3527 -0.35%
2012-06-21 0 2.860 2.840 2.860 2.780 2.870 541,000 1,537,790 2.8425 1.354 1.345 1.354 1.316 1.359 1,142,613 1.3459 0.70%
2012-06-20 0 2.840 2.830 2.840 2.780 2.870 1,124,000 3,176,440 2.8260 1.345 1.340 1.345 1.316 1.359 2,373,931 1.3381 5.19%
2012-06-19 0 2.700 2.660 2.670 2.670 2.790 458,000 1,246,240 2.7210 1.278 1.259 1.264 1.264 1.321 967,313 1.2884 -2.17%
2012-06-18 0 2.760 2.760 2.800 2.760 2.820 328,000 917,440 2.7971 1.307 1.307 1.326 1.307 1.335 692,748 1.3243 -1.78%
2012-06-15 0 2.810 2.800 2.810 2.800 2.890 1,019,000 2,879,530 2.8258 1.330 1.326 1.330 1.326 1.368 2,152,167 1.3380 0.36%
2012-06-14 0 2.800 2.800 2.840 2.800 2.800 12,000 33,600 2.8000 1.326 1.326 1.345 1.326 1.326 25,344 1.3257 -1.41%
2012-06-13 0 2.840 2.840 2.850 2.790 2.850 133,494 378,693 2.8368 1.345 1.345 1.349 1.321 1.349 281,944 1.3431 -0.35%
2012-06-12 0 2.850 2.850 2.890 2.850 2.850 8,000 22,800 2.8500 1.349 1.349 1.368 1.349 1.349 16,896 1.3494 -2.40%
2012-06-11 0 2.920 2.910 2.920 2.870 2.970 102,000 295,880 2.9008 1.383 1.378 1.383 1.359 1.406 215,428 1.3735 1.39%
2012-06-08 0 2.880 2.870 2.880 2.830 2.900 54,000 155,340 2.8767 1.364 1.359 1.364 1.340 1.373 114,050 1.3620 2.13%
2012-06-07 0 2.820 2.780 2.830 2.750 2.900 150,000 423,700 2.8247 1.335 1.316 1.340 1.302 1.373 316,806 1.3374 -2.08%
2012-06-06 0 2.880 2.820 2.900 2.860 2.930 88,000 254,860 2.8961 1.364 1.335 1.373 1.354 1.387 185,859 1.3713 1.77%
2012-06-05 0 2.830 2.810 2.930 2.820 2.830 51,235 144,502 2.8204 1.340 1.330 1.387 1.335 1.340 108,210 1.3354 0.35%
2012-06-04 0 2.820 2.800 2.820 2.780 2.850 416,000 1,176,000 2.8269 1.335 1.326 1.335 1.316 1.349 878,608 1.3385 -3.09%
2012-06-01 0 2.910 2.870 2.910 2.850 2.920 100,000 289,070 2.8907 1.378 1.359 1.378 1.349 1.383 211,204 1.3687 0.00%
2012-05-31 0 2.910 2.830 2.920 2.830 2.920 292,000 836,560 2.8649 1.378 1.340 1.383 1.340 1.383 616,715 1.3565 0.34%
2012-05-30 0 2.900 2.900 2.930 2.900 2.910 88,000 255,880 2.9077 1.373 1.373 1.387 1.373 1.378 185,859 1.3767 -3.33%
2012-05-29 0 3.000 3.000 3.030 2.800 3.060 130,000 383,820 2.9525 1.420 1.420 1.435 1.326 1.449 274,565 1.3979 3.09%
2012-05-28 0 2.910 2.900 2.910 2.850 2.920 118,000 341,760 2.8963 1.378 1.373 1.378 1.349 1.383 249,220 1.3713 -0.34%
2012-05-25 0 2.920 2.850 2.940 2.740 2.970 524,000 1,509,120 2.8800 1.383 1.349 1.392 1.297 1.406 1,106,708 1.3636 -2.99%
2012-05-24 0 3.010 2.990 3.030 3.010 3.050 172,000 521,240 3.0305 1.425 1.416 1.435 1.425 1.444 363,271 1.4349 -0.33%
2012-05-23 0 3.020 2.900 3.030 2.970 3.150 456,000 1,371,940 3.0086 1.430 1.373 1.435 1.406 1.491 963,089 1.4245 0.67%
2012-05-22 0 3.000 3.000 3.010 2.910 3.090 354,000 1,059,340 2.9925 1.420 1.420 1.425 1.378 1.463 747,661 1.4169 1.69%
2012-05-21 0 2.950 2.950 2.970 2.850 2.960 1,604,000 4,695,140 2.9271 1.397 1.397 1.406 1.349 1.401 3,387,709 1.3859 2.43%
2012-05-18 0 2.880 2.880 2.950 2.730 2.930 562,000 1,603,620 2.8534 1.364 1.364 1.397 1.293 1.387 1,186,965 1.3510 0.35%
2012-05-17 0 3.020 3.020 3.030 2.890 3.040 1,478,000 4,436,900 3.0020 1.359 1.359 1.363 1.300 1.368 3,284,741 1.3508 4.50%
2012-05-16 0 2.890 2.900 2.910 2.840 2.910 2,924,000 8,419,200 2.8793 1.300 1.305 1.309 1.278 1.309 6,498,365 1.2956 1.40%
2012-05-15 0 2.850 2.840 2.860 2.810 2.910 2,446,778 6,912,610 2.8252 1.282 1.278 1.287 1.264 1.309 5,437,776 1.2712 -1.72%
2012-05-14 0 2.900 2.880 2.900 2.880 2.960 800,000 2,335,880 2.9199 1.305 1.296 1.305 1.296 1.332 1,777,939 1.3138 0.00%
2012-05-11 0 2.900 2.880 2.900 2.880 2.990 1,080,000 3,136,240 2.9039 1.305 1.296 1.305 1.296 1.345 2,400,217 1.3066 -0.34%
2012-05-10 0 2.910 2.900 2.910 2.800 2.920 1,346,000 3,882,040 2.8841 1.309 1.305 1.309 1.260 1.314 2,991,382 1.2977 1.04%
2012-05-09 0 2.880 2.880 2.900 2.850 3.050 2,978,000 8,719,810 2.9281 1.296 1.296 1.305 1.282 1.372 6,618,376 1.3175 -5.57%
2012-05-08 0 3.050 3.040 3.060 3.040 3.080 282,000 861,500 3.0550 1.372 1.368 1.377 1.368 1.386 626,723 1.3746 -0.33%
2012-05-07 0 3.060 3.060 3.070 3.060 3.140 834,000 2,577,120 3.0901 1.377 1.377 1.381 1.377 1.413 1,853,501 1.3904 -6.13%
2012-05-04 0 3.260 3.260 3.290 3.260 3.370 562,000 1,846,820 3.2862 1.467 1.467 1.480 1.467 1.516 1,249,002 1.4786 -3.26%
2012-05-03 0 3.370 3.330 3.370 3.300 3.390 2,330,000 7,788,350 3.3426 1.516 1.498 1.516 1.485 1.525 5,178,246 1.5041 0.00%
2012-05-02 0 3.370 3.360 3.380 3.280 3.410 666,000 2,219,400 3.3324 1.516 1.512 1.521 1.476 1.534 1,480,134 1.4995 2.74%
2012-04-30 0 3.280 3.260 3.280 3.270 3.330 116,000 380,360 3.2790 1.476 1.467 1.476 1.471 1.498 257,801 1.4754 -0.30%
2012-04-27 0 3.290 3.270 3.290 3.260 3.300 120,000 393,360 3.2780 1.480 1.471 1.480 1.467 1.485 266,691 1.4750 -0.30%
2012-04-26 0 3.300 3.260 3.300 3.240 3.300 548,000 1,786,400 3.2599 1.485 1.467 1.485 1.458 1.485 1,217,888 1.4668 0.00%
2012-04-25 0 3.300 3.260 3.300 3.270 3.400 1,252,000 4,144,920 3.3106 1.485 1.467 1.485 1.471 1.530 2,782,474 1.4897 -0.60%
2012-04-24 0 3.320 3.320 3.370 3.220 3.370 894,000 2,958,640 3.3094 1.494 1.494 1.516 1.449 1.516 1,986,846 1.4891 1.22%
2012-04-23 0 3.280 3.280 3.300 3.280 3.380 276,000 913,100 3.3083 1.476 1.476 1.485 1.476 1.521 613,389 1.4886 -2.09%
2012-04-20 0 3.350 3.340 3.380 3.280 3.450 1,074,000 3,594,682 3.3470 1.507 1.503 1.521 1.476 1.552 2,386,883 1.5060 0.00%
2012-04-19 0 3.350 3.330 3.360 3.330 3.470 783,380 2,660,144 3.3957 1.507 1.498 1.512 1.498 1.561 1,741,002 1.5279 -2.90%
2012-04-18 0 3.450 3.420 3.450 3.420 3.530 874,000 3,031,220 3.4682 1.552 1.539 1.552 1.539 1.588 1,942,398 1.5606 0.88%
2012-04-17 0 3.420 3.390 3.420 3.390 3.490 914,000 3,116,900 3.4102 1.539 1.525 1.539 1.525 1.570 2,031,295 1.5344 0.59%
2012-04-16 0 3.400 3.400 3.430 3.400 3.600 1,621,000 5,658,110 3.4905 1.530 1.530 1.543 1.530 1.620 3,602,548 1.5706 -6.08%
2012-04-13 0 3.620 3.610 3.640 3.570 3.640 1,030,000 3,716,090 3.6079 1.629 1.624 1.638 1.606 1.638 2,289,096 1.6234 0.84%
2012-04-12 0 3.590 3.580 3.620 3.570 3.640 452,000 1,627,460 3.6006 1.615 1.611 1.629 1.606 1.638 1,004,535 1.6201 -0.28%
2012-04-11 0 3.600 3.580 3.600 3.570 3.620 1,772,000 6,375,660 3.5980 1.620 1.611 1.620 1.606 1.629 3,938,134 1.6190 -1.10%
2012-04-10 0 3.640 3.610 3.650 3.410 3.670 1,778,000 6,401,740 3.6005 1.638 1.624 1.642 1.534 1.651 3,951,468 1.6201 1.68%
2012-04-05 0 3.580 3.570 3.580 3.510 3.700 1,930,978 6,936,121 3.5920 1.611 1.606 1.611 1.579 1.665 4,291,450 1.6163 -0.56%
2012-04-03 0 3.600 3.600 3.620 3.540 3.630 2,732,000 9,834,350 3.5997 1.620 1.620 1.629 1.593 1.633 6,071,660 1.6197 1.69%
2012-04-02 0 3.540 3.510 3.540 3.430 3.610 652,000 2,277,300 3.4928 1.593 1.579 1.593 1.543 1.624 1,449,020 1.5716 -1.94%
2012-03-30 0 3.610 3.600 3.630 3.560 3.850 1,876,000 7,061,620 3.7642 1.624 1.620 1.633 1.602 1.732 4,169,266 1.6937 -3.99%
2012-03-29 0 3.760 3.760 3.770 3.600 3.780 3,124,000 11,599,020 3.7129 1.692 1.692 1.696 1.620 1.701 6,942,850 1.6706 5.62%
2012-03-28 0 3.560 3.580 3.590 3.490 3.600 2,444,000 8,667,840 3.5466 1.602 1.611 1.615 1.570 1.620 5,431,602 1.5958 1.42%
2012-03-27 0 3.510 3.510 3.520 3.490 3.580 1,340,000 4,700,960 3.5082 1.579 1.579 1.584 1.570 1.611 2,978,047 1.5785 2.03%
2012-03-26 0 3.440 3.440 3.450 3.360 3.500 1,316,000 4,525,300 3.4387 1.548 1.548 1.552 1.512 1.575 2,924,709 1.5473 5.20%
2012-03-23 0 3.270 3.260 3.280 3.250 3.360 284,000 928,740 3.2702 1.471 1.467 1.476 1.462 1.512 631,168 1.4715 0.31%
2012-03-22 0 3.260 3.250 3.290 3.260 3.430 576,000 1,931,540 3.3534 1.467 1.462 1.480 1.467 1.543 1,280,116 1.5089 -1.81%
2012-03-21 0 3.320 3.300 3.320 3.220 3.450 660,000 2,164,120 3.2790 1.494 1.485 1.494 1.449 1.552 1,466,799 1.4754 -2.35%
2012-03-20 0 3.400 3.360 3.400 3.360 3.600 920,000 3,182,220 3.4589 1.530 1.512 1.530 1.512 1.620 2,044,629 1.5564 -3.13%
2012-03-19 0 3.510 3.480 3.500 3.410 3.650 692,000 2,427,020 3.5073 1.579 1.566 1.575 1.534 1.642 1,537,917 1.5781 -0.28%
2012-03-16 0 3.520 3.520 3.530 3.460 3.590 554,000 1,938,860 3.4997 1.584 1.584 1.588 1.557 1.615 1,231,222 1.5747 -1.12%
2012-03-15 0 3.560 3.540 3.560 3.460 3.620 926,000 3,302,640 3.5666 1.602 1.593 1.602 1.557 1.629 2,057,964 1.6048 2.30%
2012-03-14 0 3.480 3.480 3.520 3.450 3.630 1,342,000 4,785,560 3.5660 1.566 1.566 1.584 1.552 1.633 2,982,492 1.6046 -1.69%
2012-03-13 0 3.540 3.510 3.540 3.360 3.600 3,028,000 10,522,543 3.4751 1.593 1.579 1.593 1.512 1.620 6,729,497 1.5636 5.67%
2012-03-12 0 3.350 3.320 3.360 3.320 3.400 1,604,000 5,372,960 3.3497 1.507 1.494 1.512 1.494 1.530 3,564,767 1.5072 0.00%
2012-03-09 0 3.350 3.350 3.360 3.300 3.400 542,000 1,821,860 3.3614 1.507 1.507 1.512 1.485 1.530 1,204,553 1.5125 0.60%
2012-03-08 0 3.330 3.290 3.330 3.290 3.440 582,000 1,960,020 3.3677 1.498 1.480 1.498 1.480 1.548 1,293,450 1.5153 -0.89%
2012-03-07 0 3.360 3.330 3.360 3.240 3.370 1,771,000 5,861,550 3.3097 1.512 1.498 1.512 1.458 1.516 3,935,911 1.4892 3.70%
2012-03-06 0 3.240 3.200 3.240 3.200 3.330 1,320,000 4,294,190 3.2532 1.458 1.440 1.458 1.440 1.498 2,933,599 1.4638 -2.11%
2012-03-05 0 3.310 3.300 3.310 3.270 3.350 2,634,000 8,756,028 3.3242 1.489 1.485 1.489 1.471 1.507 5,853,863 1.4958 1.22%
2012-03-02 0 3.270 3.250 3.270 3.160 3.320 2,848,000 9,183,730 3.2246 1.471 1.462 1.471 1.422 1.494 6,329,461 1.4509 1.55%
2012-03-01 0 3.220 3.200 3.230 3.200 3.340 1,116,000 3,648,850 3.2696 1.449 1.440 1.453 1.440 1.503 2,480,224 1.4712 -4.45%
2012-02-29 0 3.370 3.350 3.370 3.320 3.390 790,000 2,653,620 3.3590 1.516 1.507 1.516 1.494 1.525 1,755,714 1.5114 0.00%
2012-02-28 0 3.370 3.350 3.370 3.340 3.450 1,168,000 3,944,120 3.3768 1.516 1.507 1.516 1.503 1.552 2,595,790 1.5194 -2.32%
2012-02-27 0 3.450 3.450 3.460 3.420 3.600 1,032,000 3,636,800 3.5240 1.552 1.552 1.557 1.539 1.620 2,293,541 1.5857 -0.86%
2012-02-24 0 3.480 3.480 3.500 3.320 3.600 2,600,000 8,993,680 3.4591 1.566 1.566 1.575 1.494 1.620 5,778,300 1.5565 2.96%
2012-02-23 0 3.380 3.370 3.380 3.320 3.450 1,312,000 4,444,660 3.3877 1.521 1.516 1.521 1.494 1.552 2,915,819 1.5243 1.20%
2012-02-22 0 3.340 3.310 3.350 3.300 3.420 9,190,000 30,423,860 3.3105 1.503 1.489 1.507 1.485 1.539 20,424,069 1.4896 -1.76%
2012-02-21 0 3.400 3.400 3.410 3.370 3.470 978,000 3,325,590 3.4004 1.530 1.530 1.534 1.516 1.561 2,173,530 1.5300 -2.02%
2012-02-20 0 3.470 3.460 3.470 3.440 3.570 546,000 1,921,020 3.5184 1.561 1.557 1.561 1.548 1.606 1,213,443 1.5831 -2.80%
2012-02-17 0 3.570 3.550 3.570 3.500 3.720 3,062,000 11,081,600 3.6191 1.606 1.597 1.606 1.575 1.674 6,805,060 1.6284 -1.65%
2012-02-16 0 3.630 3.630 3.640 3.490 3.650 1,942,000 6,963,198 3.5856 1.633 1.633 1.638 1.570 1.642 4,315,946 1.6134 3.42%
2012-02-15 0 3.510 3.500 3.520 3.390 3.520 4,015,000 13,752,689 3.4253 1.579 1.575 1.584 1.525 1.584 8,923,029 1.5413 4.78%
2012-02-14 0 3.350 3.340 3.360 3.200 3.380 2,888,000 9,588,940 3.3203 1.507 1.503 1.512 1.440 1.521 6,418,358 1.4940 6.01%
2012-02-13 0 3.160 3.150 3.170 3.050 3.220 2,190,000 6,869,672 3.1368 1.422 1.417 1.426 1.372 1.449 4,867,107 1.4114 1.28%
2012-02-10 0 3.120 3.110 3.130 3.040 3.200 2,606,000 8,080,990 3.1009 1.404 1.399 1.408 1.368 1.440 5,791,635 1.3953 -0.95%
2012-02-09 0 3.150 3.130 3.150 2.980 3.160 1,767,000 5,491,680 3.1079 1.417 1.408 1.417 1.341 1.422 3,927,022 1.3984 4.30%
2012-02-08 0 3.020 3.010 3.020 2.910 3.050 3,486,000 10,432,660 2.9927 1.359 1.354 1.359 1.309 1.372 7,747,367 1.3466 3.07%
2012-02-07 0 2.930 2.920 2.930 2.880 2.970 667,855 1,958,026 2.9318 1.318 1.314 1.318 1.296 1.336 1,484,256 1.3192 -2.33%
2012-02-06 0 3.000 2.990 3.000 2.980 3.070 4,286,000 12,806,876 2.9881 1.350 1.345 1.350 1.341 1.381 9,525,306 1.3445 2.04%
2012-02-03 0 2.940 2.940 2.950 2.920 3.050 1,427,185 4,220,503 2.9572 1.323 1.323 1.327 1.314 1.372 3,171,809 1.3306 -2.65%
2012-02-02 0 3.020 3.010 3.030 3.000 3.040 1,520,000 4,570,240 3.0067 1.359 1.354 1.363 1.350 1.368 3,378,083 1.3529 1.34%
2012-02-01 0 2.980 2.980 3.000 2.960 3.090 1,072,000 3,230,680 3.0137 1.341 1.341 1.350 1.332 1.390 2,382,438 1.3560 -4.49%
2012-01-31 0 3.120 3.090 3.120 3.050 3.130 3,115,756 9,615,545 3.0861 1.404 1.390 1.404 1.372 1.408 6,924,528 1.3886 1.30%
2012-01-30 0 3.080 3.030 3.080 3.010 3.090 4,066,000 12,357,800 3.0393 1.386 1.363 1.386 1.354 1.390 9,036,373 1.3676 2.33%
2012-01-27 0 3.010 3.000 3.020 2.990 3.030 5,868,000 17,624,125 3.0034 1.354 1.350 1.359 1.345 1.363 13,041,179 1.3514 0.33%
2012-01-26 0 3.000 2.980 3.000 2.860 3.000 5,053,000 14,909,268 2.9506 1.350 1.341 1.350 1.287 1.350 11,229,904 1.3276 6.76%
2012-01-20 0 2.810 2.790 2.810 2.790 2.840 1,324,000 3,713,820 2.8050 1.264 1.255 1.264 1.255 1.278 2,942,488 1.2621 -1.40%
2012-01-19 0 2.850 2.850 2.870 2.720 2.850 7,006,000 19,582,590 2.7951 1.282 1.282 1.291 1.224 1.282 15,570,297 1.2577 3.64%
2012-01-18 0 2.750 2.720 2.760 2.640 2.780 1,270,000 3,485,620 2.7446 1.237 1.224 1.242 1.188 1.251 2,822,477 1.2350 3.00%
2012-01-17 0 2.670 2.660 2.700 2.530 2.810 6,697,000 17,818,850 2.6607 1.201 1.197 1.215 1.138 1.264 14,883,568 1.1972 6.80%
2012-01-16 0 2.500 2.480 2.500 2.390 2.520 4,115,554 9,980,451 2.4251 1.125 1.116 1.125 1.075 1.134 9,146,503 1.0912 4.60%
2012-01-13 0 2.390 2.390 2.400 2.360 2.400 2,626,000 6,249,920 2.3800 1.075 1.075 1.080 1.062 1.080 5,836,083 1.0709 0.42%
2012-01-12 0 2.380 2.350 2.380 2.350 2.400 1,404,000 3,342,250 2.3805 1.071 1.057 1.071 1.057 1.080 3,120,282 1.0711 0.85%
2012-01-11 0 2.360 2.340 2.360 2.260 2.410 1,868,000 4,359,696 2.3339 1.062 1.053 1.062 1.017 1.084 4,151,487 1.0502 1.72%
2012-01-10 0 2.320 2.320 2.330 2.290 2.340 1,670,000 3,882,620 2.3249 1.044 1.044 1.048 1.030 1.053 3,711,447 1.0461 1.75%
2012-01-09 0 2.280 2.250 2.290 2.230 2.290 1,768,000 3,971,060 2.2461 1.026 1.012 1.030 1.003 1.030 3,929,244 1.0106 1.33%
2012-01-06 0 2.250 2.240 2.250 2.240 2.260 163,000 365,780 2.2440 1.012 1.008 1.012 1.008 1.017 362,255 1.0097 -0.44%
2012-01-05 0 2.260 2.250 2.260 2.220 2.300 2,498,000 5,632,740 2.2549 1.017 1.012 1.017 0.999 1.035 5,551,613 1.0146 0.89%
2012-01-04 0 2.240 2.230 2.240 2.200 2.330 1,138,000 2,552,060 2.2426 1.008 1.003 1.008 0.990 1.048 2,529,118 1.0091 -3.03%
2012-01-03 0 2.310 2.280 2.310 2.280 2.380 688,000 1,588,654 2.3091 1.039 1.026 1.039 1.026 1.071 1,529,027 1.0390 0.43%
2011-12-30 0 2.300 2.280 2.340 2.280 2.370 476,000 1,102,600 2.3164 1.035 1.026 1.053 1.026 1.066 1,057,873 1.0423 0.00%
2011-12-29 0 2.300 2.300 2.340 2.290 2.430 766,000 1,797,910 2.3471 1.035 1.035 1.053 1.030 1.093 1,702,376 1.0561 -5.35%
2011-12-28 0 2.430 2.420 2.430 2.410 2.500 337,378 828,393 2.4554 1.093 1.089 1.093 1.084 1.125 749,797 1.1048 -0.82%
2011-12-23 0 2.450 2.440 2.450 2.440 2.520 984,000 2,424,580 2.4640 1.102 1.098 1.102 1.098 1.134 2,186,864 1.1087 0.00%
2011-12-22 0 2.450 2.410 2.450 2.400 2.500 236,000 572,920 2.4276 1.102 1.084 1.102 1.080 1.125 524,492 1.0923 -1.21%
2011-12-21 0 2.480 2.460 2.480 2.450 2.500 2,078,000 5,137,538 2.4723 1.116 1.107 1.116 1.102 1.125 4,618,195 1.1125 1.22%
2011-12-20 0 2.450 2.450 2.480 2.410 2.520 467,378 1,153,727 2.4685 1.102 1.102 1.116 1.084 1.134 1,038,712 1.1107 -0.81%
2011-12-19 0 2.470 2.470 2.480 2.430 2.510 1,446,000 3,576,020 2.4730 1.111 1.111 1.116 1.093 1.129 3,213,624 1.1128 -1.98%
2011-12-16 0 2.520 2.520 2.550 2.490 2.560 2,136,000 5,364,368 2.5114 1.134 1.134 1.147 1.120 1.152 4,747,096 1.1300 0.80%
2011-12-15 0 2.500 2.490 2.530 2.490 2.610 6,822,000 17,531,180 2.5698 1.125 1.120 1.138 1.120 1.174 15,161,371 1.1563 -5.30%
2011-12-14 0 2.640 2.610 2.640 2.610 2.740 1,064,000 2,850,200 2.6788 1.188 1.174 1.188 1.174 1.233 2,364,658 1.2053 1.15%
2011-12-13 0 2.610 2.620 2.630 2.600 2.610 8,434 21,923 2.5994 1.174 1.179 1.183 1.170 1.174 18,744 1.1696 0.38%
2011-12-12 0 2.600 2.600 2.630 2.590 2.710 1,306,000 3,451,500 2.6428 1.170 1.170 1.183 1.165 1.219 2,902,485 1.1892 -0.38%
2011-12-09 0 2.610 2.590 2.610 2.570 2.610 222,000 577,580 2.6017 1.174 1.165 1.174 1.156 1.174 493,378 1.1707 -0.76%
2011-12-08 0 2.630 2.610 2.630 2.620 2.680 551,855 1,456,389 2.6391 1.183 1.174 1.183 1.179 1.206 1,226,455 1.1875 -2.95%
2011-12-07 0 2.710 2.700 2.730 2.680 2.750 444,000 1,201,520 2.7061 1.219 1.215 1.228 1.206 1.237 986,756 1.2176 -1.45%
2011-12-06 0 2.750 2.740 2.750 2.710 2.790 392,000 1,074,820 2.7419 1.237 1.233 1.237 1.219 1.255 871,190 1.2337 -1.43%
2011-12-05 0 2.790 2.770 2.800 2.760 2.830 238,000 668,060 2.8070 1.255 1.246 1.260 1.242 1.273 528,937 1.2630 -1.41%
2011-12-02 0 2.830 2.800 2.830 2.760 2.850 510,000 1,431,780 2.8074 1.273 1.260 1.273 1.242 1.282 1,133,436 1.2632 -1.39%
2011-12-01 0 2.870 2.840 2.870 2.820 2.900 1,020,009 2,920,865 2.8636 1.291 1.278 1.291 1.269 1.305 2,266,892 1.2885 3.99%
2011-11-30 0 2.760 2.750 2.800 2.760 2.860 1,496,000 4,177,906 2.7927 1.242 1.237 1.260 1.242 1.287 3,324,745 1.2566 -2.47%
2011-11-29 0 2.830 2.800 2.840 2.690 2.930 1,568,000 4,373,340 2.7891 1.273 1.260 1.278 1.210 1.318 3,484,760 1.2550 3.28%
2011-11-28 0 2.740 2.690 2.750 2.500 2.780 1,156,000 3,098,780 2.6806 1.233 1.210 1.237 1.125 1.251 2,569,121 1.2062 7.45%
2011-11-25 0 2.550 2.520 2.560 2.400 2.550 418,000 1,036,600 2.4799 1.147 1.134 1.152 1.080 1.147 928,973 1.1159 4.94%
2011-11-24 0 2.430 2.430 2.440 2.400 2.520 1,212,000 2,959,120 2.4415 1.093 1.093 1.098 1.080 1.134 2,693,577 1.0986 -0.82%
2011-11-23 0 2.450 2.430 2.460 2.410 2.570 677,500 1,679,695 2.4793 1.102 1.093 1.107 1.084 1.156 1,505,692 1.1156 -3.54%
2011-11-22 0 2.540 2.530 2.550 2.490 2.640 768,000 1,968,040 2.5626 1.143 1.138 1.147 1.120 1.188 1,706,821 1.1530 -5.58%
2011-11-21 0 2.690 2.680 2.690 2.550 2.690 548,000 1,433,080 2.6151 1.210 1.206 1.210 1.147 1.210 1,217,888 1.1767 0.37%
2011-11-18 0 2.680 2.670 2.690 2.610 2.690 412,500 1,095,430 2.6556 1.206 1.201 1.210 1.174 1.210 916,750 1.1949 -0.74%
2011-11-17 0 2.700 2.690 2.720 2.660 2.720 522,000 1,409,200 2.6996 1.215 1.210 1.224 1.197 1.224 1,160,105 1.2147 0.75%
2011-11-16 0 2.680 2.670 2.700 2.640 2.820 1,319,915 3,564,051 2.7002 1.206 1.201 1.215 1.188 1.269 2,933,410 1.2150 -1.83%
2011-11-15 0 2.730 2.720 2.730 2.700 2.810 675,916 1,857,463 2.7481 1.228 1.224 1.228 1.215 1.264 1,502,171 1.2365 -0.36%
2011-11-14 0 2.740 2.730 2.740 2.650 2.750 426,000 1,160,980 2.7253 1.233 1.228 1.233 1.192 1.237 946,752 1.2263 5.79%
2011-11-11 0 2.590 2.580 2.590 2.570 2.670 849,711 2,227,883 2.6219 1.165 1.161 1.165 1.156 1.201 1,888,417 1.1798 1.17%
2011-11-10 0 2.560 2.560 2.580 2.550 2.800 1,760,000 4,655,680 2.6453 1.152 1.152 1.161 1.147 1.260 3,911,465 1.1903 -8.57%
2011-11-09 0 2.800 2.810 2.820 2.790 2.900 3,346,000 9,521,399 2.8456 1.260 1.264 1.269 1.255 1.305 7,436,228 1.2804 -1.41%
2011-11-08 0 2.840 2.820 2.860 2.820 2.960 642,000 1,846,440 2.8761 1.278 1.269 1.287 1.269 1.332 1,426,796 1.2941 -2.74%
2011-11-07 0 2.920 2.900 2.930 2.890 3.020 902,000 2,653,340 2.9416 1.314 1.305 1.318 1.300 1.359 2,004,626 1.3236 -1.02%
2011-11-04 0 2.950 2.950 2.980 2.870 3.050 1,102,000 3,261,680 2.9598 1.327 1.327 1.341 1.291 1.372 2,449,110 1.3318 2.79%
2011-11-03 0 2.870 2.860 2.870 2.800 2.990 601,306 1,731,635 2.8798 1.291 1.287 1.291 1.260 1.345 1,336,356 1.2958 -1.03%
2011-11-02 0 2.900 2.890 2.910 2.730 2.950 1,004,000 2,841,940 2.8306 1.305 1.300 1.309 1.228 1.327 2,231,313 1.2737 1.75%
2011-11-01 0 2.850 2.860 2.880 2.800 3.050 1,526,000 4,388,780 2.8760 1.282 1.287 1.296 1.260 1.372 3,391,418 1.2941 -3.06%
2011-10-31 0 2.940 2.920 2.960 2.820 3.010 872,555 2,578,889 2.9556 1.323 1.314 1.332 1.269 1.354 1,939,186 1.3299 -1.34%
2011-10-28 0 2.980 2.960 2.980 2.890 3.130 6,830,000 20,467,840 2.9968 1.341 1.332 1.341 1.300 1.408 15,179,150 1.3484 0.34%
2011-10-27 0 2.970 2.970 2.990 2.690 3.080 6,946,000 20,423,780 2.9404 1.336 1.336 1.345 1.210 1.386 15,436,951 1.3230 9.59%
2011-10-26 0 2.710 2.710 2.730 2.460 2.730 3,174,345 8,396,132 2.6450 1.219 1.219 1.228 1.107 1.228 7,054,738 1.1901 5.04%
2011-10-25 0 2.580 2.560 2.580 2.500 2.690 2,225,400 5,721,140 2.5708 1.161 1.152 1.161 1.125 1.210 4,945,781 1.1568 -0.77%
2011-10-24 0 2.600 2.580 2.600 2.540 2.640 3,378,555 8,748,626 2.5895 1.170 1.161 1.170 1.143 1.188 7,508,579 1.1652 4.00%
2011-10-21 0 2.500 2.490 2.500 2.360 2.550 2,484,000 6,169,980 2.4839 1.125 1.120 1.125 1.062 1.147 5,520,499 1.1176 3.31%
2011-10-20 0 2.420 2.430 2.440 2.240 2.440 4,414,313 10,221,817 2.3156 1.089 1.093 1.098 1.008 1.098 9,810,472 1.0419 1.68%
2011-10-19 0 2.380 2.380 2.400 2.200 2.420 10,881,210 25,432,427 2.3373 1.071 1.071 1.080 0.990 1.089 24,182,653 1.0517 9.68%
2011-10-18 0 2.170 2.170 2.180 2.140 2.380 10,808,537 23,936,864 2.2146 0.976 0.976 0.981 0.963 1.071 24,021,143 0.9965 -11.43%
2011-10-17 0 2.450 2.450 2.470 2.410 2.630 18,650,000 46,721,660 2.5052 1.102 1.102 1.111 1.084 1.183 41,448,192 1.1272 0.00%
2011-10-14 0 2.450 2.440 2.450 2.200 2.490 34,770,878 80,880,227 2.3261 1.102 1.098 1.102 0.990 1.120 77,275,606 1.0466 11.36%
2011-10-13 0 2.200 2.190 2.200 2.100 2.210 20,470,000 44,128,120 2.1557 0.990 0.985 0.990 0.945 0.994 45,493,003 0.9700 4.27%
2011-10-12 0 2.110 2.110 2.120 2.010 2.170 4,334,000 8,989,020 2.0741 0.949 0.949 0.954 0.904 0.976 9,631,982 0.9332 -2.76%
2011-10-11 0 2.170 2.130 2.170 2.110 2.210 2,248,000 4,875,300 2.1687 0.976 0.958 0.976 0.949 0.994 4,996,007 0.9758 3.83%
2011-10-10 0 2.090 2.080 2.100 2.020 2.200 1,028,000 2,132,560 2.0745 0.940 0.936 0.945 0.909 0.990 2,284,651 0.9334 -4.57%
2011-10-07 0 2.190 2.190 2.200 2.160 2.240 1,409,664 3,096,617 2.1967 0.985 0.985 0.990 0.972 1.008 3,132,870 0.9884 -0.45%
2011-10-06 0 2.200 2.150 2.200 2.110 2.290 1,026,000 2,253,840 2.1967 0.990 0.967 0.990 0.949 1.030 2,280,206 0.9884 1.85%
2011-10-04 0 2.160 2.150 2.160 2.120 2.320 917,000 1,996,380 2.1771 0.972 0.967 0.972 0.954 1.044 2,037,962 0.9796 -2.26%
2011-10-03 0 2.210 2.120 2.220 2.100 2.300 633,000 1,387,190 2.1915 0.994 0.954 0.999 0.945 1.035 1,406,794 0.9861 -3.07%
2011-09-30 0 2.280 2.280 2.330 2.210 2.420 2,496,000 5,837,000 2.3385 1.026 1.026 1.048 0.994 1.089 5,547,168 1.0522 -1.72%
2011-09-28 0 2.320 2.310 2.320 2.270 2.380 1,457,000 3,393,066 2.3288 1.044 1.039 1.044 1.021 1.071 3,238,071 1.0479 4.04%
2011-09-27 0 2.230 2.220 2.240 2.150 2.250 935,000 2,072,050 2.2161 1.003 0.999 1.008 0.967 1.012 2,077,966 0.9972 6.19%
2011-09-26 0 2.100 2.100 2.130 2.020 2.200 1,819,886 3,803,082 2.0897 0.945 0.945 0.958 0.909 0.990 4,044,557 0.9403 -5.83%
2011-09-23 0 2.230 2.220 2.240 2.070 2.320 3,644,000 8,226,580 2.2576 1.003 0.999 1.008 0.931 1.044 8,098,510 1.0158 -4.70%
2011-09-22 0 2.340 2.290 2.340 2.300 2.470 1,862,000 4,452,740 2.3914 1.053 1.030 1.053 1.035 1.111 4,138,152 1.0760 -6.77%
2011-09-21 0 2.510 2.500 2.520 2.430 2.520 978,000 2,430,700 2.4854 1.129 1.125 1.134 1.093 1.134 2,173,530 1.1183 0.00%
2011-09-20 0 2.510 2.510 2.530 2.500 2.710 634,000 1,640,860 2.5881 1.129 1.129 1.138 1.125 1.219 1,409,016 1.1645 -2.33%
2011-09-19 0 2.570 2.570 2.600 2.570 2.800 493,189 1,305,017 2.6461 1.156 1.156 1.170 1.156 1.260 1,096,075 1.1906 -4.46%
2011-09-16 0 2.690 2.690 2.720 2.620 2.830 1,714,000 4,630,830 2.7018 1.210 1.210 1.224 1.179 1.273 3,809,233 1.2157 3.46%
2011-09-15 0 2.600 2.600 2.630 2.600 2.710 242,001 640,102 2.6450 1.170 1.170 1.183 1.170 1.219 537,829 1.1902 -0.76%
2011-09-14 0 2.620 2.610 2.620 2.590 2.730 1,326,000 3,521,480 2.6557 1.179 1.174 1.179 1.165 1.228 2,946,933 1.1950 -1.13%
2011-09-12 0 2.650 2.640 2.650 2.640 2.750 440,000 1,192,820 2.7110 1.192 1.188 1.192 1.188 1.237 977,866 1.2198 -4.68%
2011-09-09 0 2.780 2.780 2.820 2.750 2.830 231,384 650,512 2.8114 1.251 1.251 1.269 1.237 1.273 514,233 1.2650 -2.80%
2011-09-08 0 2.860 2.850 2.870 2.830 3.000 724,000 2,107,320 2.9107 1.287 1.282 1.291 1.273 1.350 1,609,034 1.3097 -1.72%
2011-09-07 0 2.910 2.910 2.920 2.900 2.960 388,000 1,133,180 2.9206 1.309 1.309 1.314 1.305 1.332 862,300 1.3141 1.39%
2011-09-06 0 2.870 2.870 2.890 2.820 2.990 1,774,000 5,127,900 2.8906 1.291 1.291 1.300 1.269 1.345 3,942,579 1.3006 -4.65%
2011-09-05 0 3.010 2.990 3.030 2.990 3.090 882,000 2,674,200 3.0320 1.354 1.345 1.363 1.345 1.390 1,960,177 1.3643 -3.53%
2011-09-02 0 3.120 3.110 3.120 3.090 3.170 4,008,000 12,494,080 3.1173 1.404 1.399 1.404 1.390 1.426 8,907,472 1.4027 0.32%
2011-09-01 0 3.110 3.100 3.110 3.070 3.180 1,133,973 3,536,848 3.1190 1.399 1.395 1.399 1.381 1.431 2,520,168 1.4034 1.63%
2011-08-31 0 3.060 3.050 3.080 3.010 3.170 1,350,000 4,155,640 3.0783 1.377 1.372 1.386 1.354 1.426 3,000,271 1.3851 1.32%
2011-08-30 0 3.020 3.020 3.050 2.900 3.110 1,820,000 5,499,760 3.0218 1.359 1.359 1.372 1.305 1.399 4,044,810 1.3597 -1.63%
2011-08-29 0 3.070 3.040 3.070 3.010 3.250 1,536,000 4,821,400 3.1389 1.381 1.368 1.381 1.354 1.462 3,413,642 1.4124 0.99%
2011-08-26 0 3.040 3.030 3.080 2.910 3.130 8,746,000 25,856,600 2.9564 1.368 1.363 1.386 1.309 1.408 19,437,313 1.3303 3.40%
2011-08-25 0 2.940 2.910 2.930 2.860 2.980 948,000 2,766,480 2.9182 1.323 1.309 1.318 1.287 1.341 2,106,857 1.3131 3.16%
2011-08-24 0 2.850 2.820 2.850 2.790 2.900 1,302,000 3,704,440 2.8452 1.282 1.269 1.282 1.255 1.305 2,893,595 1.2802 2.15%
2011-08-23 0 2.790 2.790 2.800 2.720 2.810 1,844,901 5,131,629 2.7815 1.255 1.255 1.260 1.224 1.264 4,100,151 1.2516 1.45%
2011-08-22 0 2.750 2.740 2.780 2.700 2.830 1,877,416 5,227,719 2.7845 1.237 1.233 1.251 1.215 1.273 4,172,413 1.2529 1.10%
2011-08-19 0 2.720 2.700 2.720 2.610 2.750 1,074,000 2,888,080 2.6891 1.224 1.215 1.224 1.174 1.237 2,386,883 1.2100 -2.51%
2011-08-18 0 2.790 2.760 2.800 2.650 2.820 1,058,000 2,913,246 2.7535 1.255 1.242 1.260 1.192 1.269 2,351,324 1.2390 6.08%
2011-08-17 0 2.630 2.610 2.640 2.520 2.840 1,476,000 3,988,620 2.7023 1.183 1.174 1.188 1.134 1.278 3,280,297 1.2159 -5.73%
2011-08-16 0 2.790 2.770 2.800 2.740 2.900 650,000 1,813,600 2.7902 1.255 1.246 1.260 1.233 1.305 1,444,575 1.2555 0.36%
2011-08-15 0 2.780 2.760 2.800 2.710 2.810 1,044,000 2,882,260 2.7608 1.251 1.242 1.260 1.219 1.264 2,320,210 1.2422 1.09%
2011-08-12 0 2.750 2.730 2.780 2.730 2.920 1,486,000 4,224,262 2.8427 1.237 1.228 1.251 1.228 1.314 3,302,521 1.2791 -2.83%
2011-08-11 0 2.830 2.820 2.840 2.650 2.880 2,842,000 7,946,360 2.7960 1.273 1.269 1.278 1.192 1.296 6,316,127 1.2581 -4.07%
2011-08-10 0 2.950 2.880 2.930 2.880 3.140 2,301,035 6,858,587 2.9807 1.327 1.296 1.318 1.296 1.413 5,113,874 1.3412 2.08%
2011-08-09 0 2.890 2.880 2.940 2.520 3.000 4,933,783 13,906,008 2.8185 1.300 1.296 1.323 1.134 1.350 10,964,954 1.2682 -6.17%
2011-08-08 0 3.080 3.030 3.070 2.820 3.100 4,548,000 13,645,940 3.0004 1.386 1.363 1.381 1.269 1.395 10,107,581 1.3501 -0.65%
2011-08-05 0 3.100 3.110 3.200 2.970 3.300 3,440,620 10,659,642 3.0982 1.395 1.399 1.440 1.336 1.485 7,646,514 1.3941 -10.40%
2011-08-04 0 3.460 3.460 3.480 3.370 3.610 1,322,078 4,574,181 3.4598 1.557 1.557 1.566 1.516 1.624 2,938,217 1.5568 -0.57%
2011-08-03 0 3.480 3.480 3.500 3.450 3.570 714,000 2,484,420 3.4796 1.566 1.566 1.575 1.552 1.606 1,586,810 1.5657 -3.33%
2011-08-02 0 3.600 3.580 3.600 3.580 3.690 2,704,000 9,750,960 3.6061 1.620 1.611 1.620 1.611 1.660 6,009,432 1.6226 0.84%
2011-08-01 0 3.570 3.570 3.590 3.570 3.700 358,000 1,296,620 3.6218 1.606 1.606 1.615 1.606 1.665 795,628 1.6297 -3.51%
2011-07-29 0 3.700 3.680 3.700 3.650 3.800 1,436,000 5,303,240 3.6931 1.665 1.656 1.665 1.642 1.710 3,191,400 1.6617 -0.54%
2011-07-28 0 3.720 3.710 3.720 3.700 3.790 336,000 1,248,602 3.7161 1.674 1.669 1.674 1.665 1.705 746,734 1.6721 -2.11%
2011-07-27 0 3.800 3.780 3.820 3.720 3.820 1,458,606 5,512,212 3.7791 1.710 1.701 1.719 1.674 1.719 3,241,640 1.7004 -1.04%
2011-07-26 0 3.840 3.830 3.840 3.760 3.890 870,000 3,326,560 3.8236 1.728 1.723 1.728 1.692 1.750 1,933,508 1.7205 0.00%
2011-07-25 0 3.840 3.820 3.840 3.640 3.850 944,000 3,571,100 3.7829 1.728 1.719 1.728 1.638 1.732 2,097,967 1.7022 3.23%
2011-07-22 0 3.720 3.720 3.750 3.480 3.760 1,930,699 7,141,384 3.6989 1.674 1.674 1.687 1.566 1.692 4,290,830 1.6643 3.33%
2011-07-21 0 3.600 3.600 3.610 3.600 3.700 1,054,000 3,806,340 3.6113 1.620 1.620 1.624 1.620 1.665 2,342,434 1.6250 -0.28%
2011-07-20 0 3.610 3.610 3.650 3.580 3.740 1,712,000 6,179,160 3.6093 1.624 1.624 1.642 1.611 1.683 3,804,788 1.6240 -1.90%
2011-07-19 0 3.680 3.680 3.730 3.540 3.720 2,380,000 8,649,140 3.6341 1.656 1.656 1.678 1.593 1.674 5,289,367 1.6352 1.94%
2011-07-18 0 3.610 3.600 3.610 3.590 3.700 376,000 1,359,820 3.6165 1.624 1.620 1.624 1.615 1.665 835,631 1.6273 0.28%
2011-07-15 0 3.600 3.600 3.610 3.560 3.630 740,000 2,665,400 3.6019 1.620 1.620 1.624 1.602 1.633 1,644,593 1.6207 0.00%
2011-07-14 0 3.600 3.600 3.610 3.540 3.630 3,512,000 12,643,120 3.6000 1.620 1.620 1.624 1.593 1.633 7,805,150 1.6198 0.00%
2011-07-13 0 3.600 3.600 3.610 3.570 3.620 1,284,000 4,624,900 3.6019 1.620 1.620 1.624 1.606 1.629 2,853,591 1.6207 1.12%
2011-07-12 0 3.560 3.540 3.570 3.500 3.620 2,846,000 10,067,220 3.5373 1.602 1.593 1.606 1.575 1.629 6,325,016 1.5917 -1.39%
2011-07-11 0 3.610 3.600 3.610 3.510 3.730 2,509,937 9,038,548 3.6011 1.624 1.620 1.624 1.579 1.678 5,578,142 1.6204 -3.22%
2011-07-08 0 3.730 3.720 3.750 3.710 3.790 980,000 3,671,040 3.7460 1.678 1.674 1.687 1.669 1.705 2,177,975 1.6855 0.81%
2011-07-07 0 3.700 3.680 3.700 3.660 3.750 692,000 2,559,930 3.6993 1.665 1.656 1.665 1.647 1.687 1,537,917 1.6645 -1.33%
2011-07-06 0 3.750 3.740 3.750 3.710 3.810 1,074,000 4,033,080 3.7552 1.687 1.683 1.687 1.669 1.714 2,386,883 1.6897 -0.27%
2011-07-05 0 3.760 3.760 3.780 3.760 3.850 1,092,000 4,135,240 3.7868 1.692 1.692 1.701 1.692 1.732 2,426,886 1.7039 -1.31%
2011-07-04 0 3.810 3.790 3.830 3.720 3.850 3,062,590 11,600,038 3.7877 1.714 1.705 1.723 1.674 1.732 6,806,371 1.7043 4.38%
2011-06-30 0 3.650 3.630 3.650 3.630 3.710 1,050,000 3,838,900 3.6561 1.642 1.633 1.642 1.633 1.669 2,333,544 1.6451 0.83%
2011-06-29 0 3.620 3.590 3.620 3.580 3.780 932,000 3,405,460 3.6539 1.629 1.615 1.629 1.611 1.701 2,071,298 1.6441 -0.82%
2011-06-28 0 3.650 3.640 3.650 3.620 3.690 786,000 2,872,790 3.6549 1.642 1.638 1.642 1.629 1.660 1,746,825 1.6446 0.83%
2011-06-27 0 3.620 3.620 3.630 3.600 3.670 214,000 776,880 3.6303 1.629 1.629 1.633 1.620 1.651 475,599 1.6335 -1.36%
2011-06-24 0 3.670 3.680 3.700 3.550 3.700 5,592,194 20,508,553 3.6674 1.651 1.656 1.665 1.597 1.665 12,428,222 1.6502 4.26%
2011-06-23 0 3.520 3.520 3.560 3.500 3.580 1,478,000 5,234,816 3.5418 1.584 1.584 1.602 1.575 1.611 3,284,741 1.5937 -0.56%
2011-06-22 0 3.540 3.540 3.550 3.520 3.680 5,378,000 19,059,380 3.5440 1.593 1.593 1.597 1.584 1.656 11,952,192 1.5946 -0.28%
2011-06-21 0 3.550 3.540 3.550 3.470 3.760 2,351,000 8,345,760 3.5499 1.597 1.593 1.597 1.561 1.692 5,224,917 1.5973 -4.05%
2011-06-20 0 3.700 3.700 3.730 3.700 3.830 268,000 1,005,440 3.7516 1.665 1.665 1.678 1.665 1.723 595,609 1.6881 -3.39%
2011-06-17 0 3.830 3.780 3.830 3.680 3.850 1,974,547 7,393,331 3.7443 1.723 1.701 1.723 1.656 1.732 4,388,279 1.6848 0.79%
2011-06-16 0 3.800 3.790 3.800 3.750 3.930 1,383,897 5,312,171 3.8386 1.710 1.705 1.710 1.687 1.768 3,075,605 1.7272 -3.06%
2011-06-15 0 3.920 3.900 3.920 3.860 3.950 838,513 3,286,240 3.9191 1.764 1.755 1.764 1.737 1.777 1,863,531 1.7634 1.03%
2011-06-14 0 3.880 3.860 3.910 3.850 3.950 664,000 2,609,480 3.9299 1.746 1.737 1.759 1.732 1.777 1,475,689 1.7683 -0.51%
2011-06-13 0 3.900 3.890 3.910 3.890 3.970 974,000 3,825,180 3.9273 1.755 1.750 1.759 1.750 1.786 2,164,640 1.7671 -3.47%
2011-06-10 0 4.040 4.010 4.040 4.000 4.090 2,954,000 11,880,912 4.0220 1.818 1.804 1.818 1.800 1.840 6,565,038 1.8097 -0.98%
2011-06-09 0 4.080 4.060 4.070 4.030 4.180 748,000 3,040,480 4.0648 1.836 1.827 1.831 1.813 1.881 1,662,373 1.8290 1.24%
2011-06-08 0 4.030 4.030 4.040 3.980 4.140 1,654,201 6,681,880 4.0393 1.813 1.813 1.818 1.791 1.863 3,676,335 1.8175 -0.25%
2011-06-07 0 4.040 4.040 4.050 4.020 4.120 621,154 2,528,616 4.0708 1.818 1.818 1.822 1.809 1.854 1,380,467 1.8317 -0.98%
2011-06-03 0 4.080 4.060 4.090 4.060 4.190 580,000 2,373,700 4.0926 1.836 1.827 1.840 1.827 1.885 1,289,005 1.8415 -1.21%
2011-06-02 0 4.130 4.120 4.150 4.100 4.190 644,000 2,663,680 4.1361 1.858 1.854 1.867 1.845 1.885 1,431,241 1.8611 -1.20%
2011-06-01 0 4.180 4.170 4.180 4.130 4.230 576,000 2,396,780 4.1611 1.881 1.876 1.881 1.858 1.903 1,280,116 1.8723 0.72%
2011-05-31 0 4.150 4.160 4.170 4.110 4.200 662,000 2,739,300 4.1379 1.867 1.872 1.876 1.849 1.890 1,471,244 1.8619 0.48%
2011-05-30 0 4.130 4.090 4.130 4.100 4.170 266,000 1,096,920 4.1238 1.858 1.840 1.858 1.845 1.876 591,165 1.8555 0.49%
2011-05-27 0 4.110 4.110 4.120 4.110 4.290 324,000 1,342,180 4.1425 1.849 1.849 1.854 1.849 1.930 720,065 1.8640 -2.84%
2011-05-26 0 4.230 4.220 4.230 4.080 4.260 2,318,000 9,709,140 4.1886 1.903 1.899 1.903 1.836 1.917 5,151,577 1.8847 4.44%
2011-05-25 0 4.050 4.020 4.060 3.960 4.080 854,000 3,423,660 4.0090 1.822 1.809 1.827 1.782 1.836 1,897,949 1.8039 1.50%
2011-05-24 0 3.990 3.990 4.000 3.880 4.000 278,000 1,104,020 3.9713 1.795 1.795 1.800 1.746 1.800 617,834 1.7869 1.01%
2011-05-23 0 3.950 3.930 3.950 3.910 4.050 698,000 2,769,280 3.9674 1.777 1.768 1.777 1.759 1.822 1,551,251 1.7852 -2.23%
2011-05-20 0 4.040 4.040 4.050 4.000 4.170 1,308,000 5,294,040 4.0474 1.818 1.818 1.822 1.800 1.876 2,906,930 1.8212 -1.22%
2011-05-19 0 4.090 4.080 4.090 4.070 4.210 1,130,375 4,663,821 4.1259 1.840 1.836 1.840 1.831 1.894 2,512,172 1.8565 -3.31%
2011-05-18 0 4.230 4.230 4.260 4.210 4.320 548,000 2,328,300 4.2487 1.903 1.903 1.917 1.894 1.944 1,217,888 1.9118 -2.98%
2011-05-17 0 4.360 4.360 4.390 4.210 4.420 2,202,755 9,616,786 4.3658 1.962 1.962 1.975 1.894 1.989 4,895,454 1.9644 2.59%
2011-05-16 0 4.250 4.230 4.250 4.160 4.280 806,000 3,414,770 4.2367 1.912 1.903 1.912 1.872 1.926 1,791,273 1.9063 0.95%
2011-05-13 0 4.210 4.200 4.210 4.200 4.290 1,018,000 4,326,960 4.2505 1.894 1.890 1.894 1.890 1.930 2,262,427 1.9125 0.48%
2011-05-12 0 4.190 4.150 4.180 4.130 4.220 1,291,899 5,388,286 4.1708 1.885 1.867 1.881 1.858 1.899 2,871,146 1.8767 -2.10%
2011-05-11 0 4.280 4.210 4.280 4.200 4.470 3,626,428 15,747,136 4.3423 1.926 1.894 1.926 1.890 2.011 8,059,458 1.9539 -0.93%
2011-05-09 0 4.320 4.320 4.330 4.060 4.350 3,400,000 14,453,520 4.2510 1.944 1.944 1.948 1.827 1.957 7,556,239 1.9128 8.00%
2011-05-06 0 4.000 3.970 4.000 3.950 4.060 940,547 3,754,082 3.9914 1.800 1.786 1.800 1.777 1.827 2,090,293 1.7960 -1.48%
2011-05-05 0 4.060 4.030 4.060 4.010 4.130 2,722,000 11,035,120 4.0540 1.827 1.813 1.827 1.804 1.858 6,049,436 1.8242 3.84%
2011-05-04 0 4.020 4.020 4.060 4.000 4.100 776,000 3,129,120 4.0324 1.759 1.759 1.777 1.751 1.794 1,773,119 1.7648 0.00%
2011-05-03 0 4.020 4.020 4.030 4.000 4.130 1,226,000 4,962,180 4.0475 1.759 1.759 1.764 1.751 1.807 2,801,345 1.7714 -0.74%
2011-04-29 0 4.050 4.070 4.080 4.030 4.180 1,894,000 7,728,960 4.0808 1.772 1.781 1.786 1.764 1.829 4,327,689 1.7859 -0.49%
2011-04-28 0 4.070 4.070 4.080 4.000 4.200 3,212,000 13,241,280 4.1224 1.781 1.781 1.786 1.751 1.838 7,339,248 1.8042 0.00%
2011-04-27 0 4.070 4.070 4.080 4.040 4.100 2,170,000 8,837,680 4.0727 1.781 1.781 1.786 1.768 1.794 4,958,334 1.7824 0.74%
2011-04-26 0 4.040 4.010 4.050 4.020 4.110 1,765,100 7,204,369 4.0816 1.768 1.755 1.772 1.759 1.799 4,033,159 1.7863 1.00%
2011-04-21 0 4.000 3.990 4.000 3.970 4.110 1,698,000 6,845,140 4.0313 1.751 1.746 1.751 1.737 1.799 3,879,839 1.7643 1.27%
2011-04-20 0 3.950 3.950 3.960 3.910 4.100 3,424,000 13,649,420 3.9864 1.729 1.729 1.733 1.711 1.794 7,823,657 1.7446 -2.95%
2011-04-19 0 4.070 4.060 4.070 4.050 4.200 1,152,000 4,715,560 4.0934 1.781 1.777 1.781 1.772 1.838 2,632,258 1.7915 -2.63%
2011-04-18 0 4.180 4.180 4.200 4.180 4.270 528,000 2,230,060 4.2236 1.829 1.829 1.838 1.829 1.869 1,206,452 1.8484 0.24%
2011-04-15 0 4.170 4.170 4.180 4.150 4.500 2,758,000 11,669,820 4.2313 1.825 1.825 1.829 1.816 1.969 6,301,883 1.8518 -3.70%
2011-04-14 0 4.330 4.330 4.340 4.330 4.450 458,000 2,003,240 4.3739 1.895 1.895 1.899 1.895 1.948 1,046,506 1.9142 -1.59%
2011-04-13 0 4.400 4.390 4.400 4.380 4.590 416,000 1,837,740 4.4176 1.926 1.921 1.926 1.917 2.009 950,538 1.9334 0.23%
2011-04-12 0 4.390 4.380 4.390 4.350 4.450 422,000 1,852,000 4.3886 1.921 1.917 1.921 1.904 1.948 964,247 1.9207 -1.35%
2011-04-11 0 4.450 4.450 4.460 4.330 4.520 4,017,000 17,978,980 4.4757 1.948 1.948 1.952 1.895 1.978 9,178,630 1.9588 -1.98%
2011-04-08 0 4.540 4.530 4.540 4.450 4.640 4,830,000 21,850,810 4.5240 1.987 1.983 1.987 1.948 2.031 11,036,292 1.9799 0.00%
2011-04-07 0 4.540 4.530 4.540 4.240 4.670 6,962,000 31,383,960 4.5079 1.987 1.983 1.987 1.856 2.044 15,907,798 1.9729 5.34%
2011-04-06 0 4.310 4.310 4.320 4.100 4.380 2,888,698 12,260,800 4.2444 1.886 1.886 1.891 1.794 1.917 6,600,521 1.8576 3.86%
2011-04-04 0 4.150 4.140 4.150 4.050 4.160 2,248,675 9,228,550 4.1040 1.816 1.812 1.816 1.772 1.821 5,138,102 1.7961 0.00%
2011-04-01 0 4.150 4.150 4.160 3.950 4.220 2,762,000 11,239,770 4.0694 1.816 1.816 1.821 1.729 1.847 6,311,023 1.7810 -0.72%
2011-03-31 0 4.180 4.170 4.180 3.770 4.280 8,646,000 35,342,070 4.0877 1.829 1.825 1.829 1.650 1.873 19,755,648 1.7890 11.47%
2011-03-30 0 3.750 3.770 3.800 3.500 3.800 9,593,000 34,705,254 3.6178 1.641 1.650 1.663 1.532 1.663 21,919,493 1.5833 5.04%
2011-03-29 0 3.570 3.570 3.600 3.460 3.660 4,300,000 15,425,300 3.5873 1.562 1.562 1.576 1.514 1.602 9,825,270 1.5700 -1.11%
2011-03-28 0 3.610 3.610 3.620 3.600 3.700 1,796,000 6,515,582 3.6278 1.580 1.580 1.584 1.576 1.619 4,103,764 1.5877 0.00%
2011-03-25 0 3.610 3.600 3.610 3.560 3.690 1,340,000 4,843,860 3.6148 1.580 1.576 1.580 1.558 1.615 3,061,828 1.5820 -1.10%
2011-03-24 0 3.650 3.640 3.670 3.650 3.730 946,000 3,485,660 3.6846 1.597 1.593 1.606 1.597 1.632 2,161,559 1.6126 -1.08%
2011-03-23 0 3.690 3.680 3.690 3.660 3.740 880,000 3,247,360 3.6902 1.615 1.611 1.615 1.602 1.637 2,010,753 1.6150 -1.34%
2011-03-22 0 3.740 3.710 3.740 3.650 3.780 2,622,000 9,732,840 3.7120 1.637 1.624 1.637 1.597 1.654 5,991,130 1.6245 1.08%
2011-03-21 0 3.700 3.680 3.700 3.680 3.750 1,926,000 7,127,340 3.7006 1.619 1.611 1.619 1.611 1.641 4,400,807 1.6196 0.27%
2011-03-18 0 3.690 3.670 3.700 3.620 3.740 1,769,300 6,524,200 3.6874 1.615 1.606 1.619 1.584 1.637 4,042,756 1.6138 -0.27%
2011-03-17 0 3.700 3.680 3.700 3.620 3.900 4,348,016 16,199,978 3.7258 1.619 1.611 1.619 1.584 1.707 9,934,984 1.6306 -5.85%
2011-03-16 0 3.930 3.900 3.930 3.800 4.000 1,652,000 6,463,980 3.9128 1.720 1.707 1.720 1.663 1.751 3,774,732 1.7124 3.97%
2011-03-15 0 3.780 3.860 3.890 3.580 3.970 4,844,000 18,134,580 3.7437 1.654 1.689 1.702 1.567 1.737 11,068,281 1.6384 -5.03%
2011-03-14 0 3.980 3.940 3.980 3.910 4.000 2,288,000 9,039,640 3.9509 1.742 1.724 1.742 1.711 1.751 5,227,958 1.7291 -1.00%
2011-03-11 0 4.020 4.000 4.020 3.980 4.050 2,174,000 8,702,860 4.0032 1.759 1.751 1.759 1.742 1.772 4,967,474 1.7520 -1.23%
2011-03-10 0 4.070 4.060 4.070 4.020 4.130 2,108,000 8,582,500 4.0714 1.781 1.777 1.781 1.759 1.807 4,816,667 1.7818 -0.49%
2011-03-09 0 4.090 4.090 4.100 4.030 4.160 1,492,000 6,109,940 4.0951 1.790 1.790 1.794 1.764 1.821 3,409,140 1.7922 -1.21%
2011-03-08 0 4.140 4.140 4.150 4.090 4.200 2,206,000 9,110,630 4.1299 1.812 1.812 1.816 1.790 1.838 5,040,592 1.8075 1.22%
2011-03-07 0 4.090 4.060 4.090 4.030 4.200 2,188,000 8,947,120 4.0892 1.790 1.777 1.790 1.764 1.838 4,999,463 1.7896 -2.62%
2011-03-04 0 4.200 4.190 4.200 4.120 4.240 5,400,000 22,684,760 4.2009 1.838 1.834 1.838 1.803 1.856 12,338,712 1.8385 1.45%
2011-03-03 0 4.140 4.140 4.200 4.080 4.210 2,466,000 10,186,140 4.1306 1.812 1.812 1.838 1.786 1.842 5,634,678 1.8078 0.24%
2011-03-02 0 4.130 4.100 4.160 4.050 4.180 1,884,000 7,734,500 4.1054 1.807 1.794 1.821 1.772 1.829 4,304,839 1.7967 -0.96%
2011-03-01 0 4.170 4.140 4.170 3.980 4.220 2,180,000 8,900,260 4.0827 1.825 1.812 1.825 1.742 1.847 4,981,184 1.7868 -1.18%
2011-02-28 0 4.220 4.210 4.250 4.150 4.270 1,002,000 4,228,160 4.2197 1.847 1.842 1.860 1.816 1.869 2,289,516 1.8467 1.69%
2011-02-25 0 4.150 4.150 4.220 3.990 4.250 1,184,000 4,894,240 4.1336 1.816 1.816 1.847 1.746 1.860 2,705,377 1.8091 3.75%
2011-02-24 0 4.000 4.000 4.040 3.940 4.130 664,000 2,676,040 4.0302 1.751 1.751 1.768 1.724 1.807 1,517,205 1.7638 -0.99%
2011-02-23 0 4.040 4.020 4.030 3.940 4.200 3,981,000 15,909,960 3.9965 1.768 1.759 1.764 1.724 1.838 9,096,372 1.7490 -2.65%
2011-02-22 0 4.150 4.150 4.170 4.140 4.220 296,000 1,236,500 4.1774 1.816 1.816 1.825 1.812 1.847 676,344 1.8282 -1.89%
2011-02-21 0 4.230 4.220 4.230 4.180 4.270 960,000 4,057,100 4.2261 1.851 1.847 1.851 1.829 1.869 2,193,549 1.8496 -1.63%
2011-02-18 0 4.300 4.300 4.340 4.190 4.390 1,440,000 6,216,920 4.3173 1.882 1.882 1.899 1.834 1.921 3,290,323 1.8895 2.63%
2011-02-17 0 4.190 4.170 4.180 4.150 4.210 439,000 1,832,060 4.1733 1.834 1.825 1.829 1.816 1.842 1,003,092 1.8264 0.24%
2011-02-16 0 4.180 4.160 4.180 4.130 4.260 966,000 4,034,020 4.1760 1.829 1.821 1.829 1.807 1.864 2,207,258 1.8276 -0.95%
2011-02-15 0 4.220 4.210 4.270 4.160 4.290 1,744,000 7,367,990 4.2248 1.847 1.842 1.869 1.821 1.878 3,984,947 1.8490 1.20%
2011-02-14 0 4.170 4.170 4.180 4.100 4.240 2,566,000 10,702,900 4.1710 1.825 1.825 1.829 1.794 1.856 5,863,173 1.8254 -1.65%
2011-02-11 0 4.240 4.240 4.280 4.200 4.390 974,000 4,125,800 4.2359 1.856 1.856 1.873 1.838 1.921 2,225,538 1.8538 -4.72%
2011-02-10 0 4.450 4.420 4.460 4.390 4.520 1,476,000 6,589,120 4.4642 1.948 1.934 1.952 1.921 1.978 3,372,581 1.9537 -1.77%
2011-02-09 0 4.530 4.500 4.530 4.490 4.620 2,951,000 13,328,790 4.5167 1.983 1.969 1.983 1.965 2.022 6,742,877 1.9767 -0.44%
2011-02-08 0 4.550 4.510 4.550 4.490 4.580 3,678,000 16,583,320 4.5088 1.991 1.974 1.991 1.965 2.004 8,404,034 1.9733 0.89%
2011-02-07 0 4.510 4.500 4.510 4.470 4.580 2,860,000 12,901,340 4.5110 1.974 1.969 1.974 1.956 2.004 6,534,947 1.9742 0.22%
2011-02-02 0 4.500 4.500 4.510 4.230 4.540 7,280,000 32,231,740 4.4274 1.969 1.969 1.974 1.851 1.987 16,634,411 1.9377 2.97%
2011-02-01 0 4.370 4.370 4.380 4.080 4.380 11,509,099 49,021,140 4.2593 1.913 1.913 1.917 1.786 1.917 26,297,677 1.8641 6.85%
2011-01-31 0 4.090 4.080 4.100 4.020 4.530 9,704,000 40,206,950 4.1433 1.790 1.786 1.794 1.759 1.983 22,173,122 1.8133 -10.31%
2011-01-28 0 4.560 4.550 4.570 4.510 4.790 2,894,000 13,289,570 4.5921 1.996 1.991 2.000 1.974 2.096 6,612,635 2.0097 -2.77%
2011-01-27 0 4.690 4.680 4.700 4.620 4.930 2,117,000 10,028,100 4.7369 2.053 2.048 2.057 2.022 2.158 4,837,232 2.0731 -3.10%
2011-01-26 0 4.840 4.840 4.850 4.800 5.020 2,254,000 11,180,420 4.9603 2.118 2.118 2.123 2.101 2.197 5,150,270 2.1708 -3.20%
2011-01-25 0 5.000 5.000 5.010 4.820 5.020 3,764,000 18,800,560 4.9948 2.188 2.188 2.193 2.109 2.197 8,600,539 2.1860 2.67%
2011-01-24 0 4.870 4.870 4.880 4.840 4.930 1,194,000 5,828,074 4.8811 2.131 2.131 2.136 2.118 2.158 2,728,226 2.1362 -0.81%
2011-01-21 0 4.910 4.910 4.920 4.850 4.990 1,608,000 7,930,320 4.9318 2.149 2.149 2.153 2.123 2.184 3,674,194 2.1584 -0.61%
2011-01-20 0 4.940 4.930 4.940 4.900 5.040 3,524,000 17,453,240 4.9527 2.162 2.158 2.162 2.144 2.206 8,052,152 2.1675 -2.56%
2011-01-19 0 5.070 5.070 5.080 5.040 5.160 3,058,000 15,556,548 5.0872 2.219 2.219 2.223 2.206 2.258 6,987,367 2.2264 -1.55%
2011-01-18 0 5.150 5.140 5.150 5.130 5.380 1,326,000 6,926,020 5.2232 2.254 2.250 2.254 2.245 2.355 3,029,839 2.2859 -4.28%
2011-01-17 0 5.380 5.380 5.390 5.310 5.400 752,000 4,045,780 5.3800 2.355 2.355 2.359 2.324 2.363 1,718,280 2.3546 -0.55%
2011-01-14 0 5.410 5.380 5.420 5.150 5.430 1,918,522 10,148,369 5.2897 2.368 2.355 2.372 2.254 2.376 4,383,720 2.3150 1.31%
2011-01-13 0 5.340 5.330 5.340 5.260 5.450 1,044,000 5,598,180 5.3622 2.337 2.333 2.337 2.302 2.385 2,385,484 2.3468 0.00%
2011-01-12 0 5.340 5.340 5.360 5.240 5.450 984,000 5,283,520 5.3694 2.337 2.337 2.346 2.293 2.385 2,248,387 2.3499 1.14%
2011-01-11 0 5.280 5.270 5.290 5.270 5.390 433,841 2,300,325 5.3022 2.311 2.306 2.315 2.306 2.359 991,304 2.3205 -1.68%
2011-01-10 0 5.370 5.360 5.370 5.310 5.390 232,647 1,245,335 5.3529 2.350 2.346 2.350 2.324 2.359 531,586 2.3427 -0.56%
2011-01-07 0 5.400 5.380 5.400 5.350 5.410 1,298,000 6,993,840 5.3882 2.363 2.355 2.363 2.341 2.368 2,965,861 2.3581 0.00%
2011-01-06 0 5.400 5.390 5.400 5.310 5.550 1,466,000 7,936,140 5.4135 2.363 2.359 2.363 2.324 2.429 3,349,732 2.3692 0.00%
2011-01-05 0 5.400 5.390 5.410 5.300 5.490 1,816,000 9,820,820 5.4079 2.363 2.359 2.368 2.320 2.403 4,149,463 2.3668 -0.55%
2011-01-04 0 5.430 5.410 5.420 5.160 5.450 2,254,000 12,004,880 5.3260 2.376 2.368 2.372 2.258 2.385 5,150,270 2.3309 5.44%
2011-01-03 0 5.150 5.140 5.150 5.100 5.190 420,000 2,163,160 5.1504 2.254 2.250 2.254 2.232 2.271 959,678 2.2540 0.19%
2010-12-31 0 5.140 5.090 5.140 5.050 5.150 679,429 3,456,825 5.0878 2.250 2.228 2.250 2.210 2.254 1,552,459 2.2267 1.38%
2010-12-30 0 5.070 5.060 5.070 5.060 5.080 1,154,000 5,848,850 5.0683 2.219 2.214 2.219 2.214 2.223 2,636,828 2.2181 0.40%
2010-12-29 0 5.050 5.050 5.060 5.030 5.120 1,010,000 5,106,870 5.0563 2.210 2.210 2.214 2.201 2.241 2,307,796 2.2129 0.00%
2010-12-28 0 5.050 5.050 5.060 5.040 5.120 748,000 3,780,200 5.0537 2.210 2.210 2.214 2.206 2.241 1,709,140 2.2118 -0.39%
2010-12-24 0 5.070 5.060 5.080 5.070 5.120 336,000 1,718,970 5.1160 2.219 2.214 2.223 2.219 2.241 767,742 2.2390 -1.36%
2010-12-23 0 5.140 5.120 5.140 5.120 5.220 1,884,000 9,715,202 5.1567 2.250 2.241 2.250 2.241 2.285 4,304,839 2.2568 0.98%
2010-12-22 0 5.090 5.080 5.090 5.070 5.120 2,104,000 10,724,340 5.0971 2.228 2.223 2.228 2.219 2.241 4,807,528 2.2307 -0.59%
2010-12-21 0 5.120 5.090 5.110 5.050 5.140 1,366,000 6,972,200 5.1041 2.241 2.228 2.236 2.210 2.250 3,121,237 2.2338 -0.39%
2010-12-20 0 5.140 5.100 5.140 5.050 5.150 756,000 3,873,580 5.1238 2.250 2.232 2.250 2.210 2.254 1,727,420 2.2424 -0.58%
2010-12-17 0 5.170 5.120 5.170 4.970 5.240 2,315,429 11,884,499 5.1327 2.263 2.241 2.263 2.175 2.293 5,290,632 2.2463 -0.58%
2010-12-16 0 5.200 5.190 5.200 5.150 5.300 2,446,856 12,719,197 5.1982 2.276 2.271 2.276 2.254 2.320 5,590,935 2.2750 -1.70%
2010-12-15 0 5.290 5.260 5.290 5.210 5.420 1,410,000 7,486,660 5.3097 2.315 2.302 2.315 2.280 2.372 3,221,775 2.3238 -1.86%
2010-12-14 0 5.390 5.380 5.390 5.330 5.550 1,276,000 6,883,740 5.3948 2.359 2.355 2.359 2.333 2.429 2,915,592 2.3610 0.56%
2010-12-13 0 5.360 5.360 5.400 5.240 5.460 1,458,433 7,847,489 5.3808 2.346 2.346 2.363 2.293 2.390 3,332,442 2.3549 2.29%
2010-12-10 0 5.240 5.240 5.250 5.150 5.360 466,000 2,445,740 5.2484 2.293 2.293 2.298 2.254 2.346 1,064,785 2.2969 -0.38%
2010-12-09 0 5.260 5.260 5.310 5.220 5.380 583,757 3,086,039 5.2865 2.302 2.302 2.324 2.285 2.355 1,333,854 2.3136 -1.87%
2010-12-08 0 5.360 5.340 5.360 5.340 5.440 724,000 3,898,520 5.3847 2.346 2.337 2.346 2.337 2.381 1,654,301 2.3566 -1.83%
2010-12-07 0 5.460 5.450 5.460 5.260 5.600 4,563,000 24,935,820 5.4648 2.390 2.385 2.390 2.302 2.451 10,426,211 2.3916 1.68%
2010-12-06 0 5.370 5.330 5.370 5.190 5.400 2,925,577 15,589,328 5.3286 2.350 2.333 2.350 2.271 2.363 6,684,787 2.3321 0.00%
2010-12-03 0 5.370 5.360 5.400 5.330 5.430 2,568,000 13,847,920 5.3925 2.350 2.346 2.363 2.333 2.376 5,867,743 2.3600 -0.19%
2010-12-02 0 5.380 5.360 5.380 5.260 5.450 4,272,000 22,869,440 5.3533 2.355 2.346 2.355 2.302 2.385 9,761,292 2.3429 -0.19%
2010-12-01 0 5.390 5.380 5.390 5.160 5.410 4,727,000 25,021,800 5.2934 2.359 2.355 2.359 2.258 2.368 10,800,943 2.3166 3.85%
2010-11-30 0 5.190 5.150 5.190 5.080 5.190 2,964,000 15,268,820 5.1514 2.271 2.254 2.271 2.223 2.271 6,772,582 2.2545 0.78%
2010-11-29 0 5.150 5.150 5.160 5.100 5.230 1,180,000 6,084,800 5.1566 2.254 2.254 2.258 2.232 2.289 2,696,237 2.2568 -0.77%
2010-11-26 0 5.190 5.190 5.210 5.040 5.240 4,243,575 22,002,935 5.1850 2.271 2.271 2.280 2.206 2.293 9,696,342 2.2692 2.77%
2010-11-25 0 5.050 5.050 5.060 4.980 5.100 1,774,000 8,935,180 5.0367 2.210 2.210 2.214 2.179 2.232 4,053,495 2.2043 2.02%
2010-11-24 0 4.950 4.950 4.960 4.940 5.000 1,664,000 8,227,900 4.9447 2.166 2.166 2.171 2.162 2.188 3,802,151 2.1640 0.41%
2010-11-23 0 4.930 4.920 4.930 4.850 4.970 3,021,000 14,839,580 4.9121 2.158 2.153 2.158 2.123 2.175 6,902,824 2.1498 0.61%
2010-11-22 0 4.900 4.880 4.900 4.820 4.980 1,118,000 5,515,320 4.9332 2.144 2.136 2.144 2.109 2.179 2,554,570 2.1590 -0.20%
2010-11-19 0 4.910 4.900 4.910 4.870 4.980 2,378,000 11,653,130 4.9004 2.149 2.144 2.149 2.131 2.179 5,433,603 2.1446 1.87%
2010-11-18 0 4.820 4.810 4.860 4.810 5.040 5,187,000 25,373,310 4.8917 2.109 2.105 2.127 2.105 2.206 11,852,018 2.1408 -2.23%
2010-11-17 0 4.930 4.930 4.950 4.900 5.030 2,490,000 12,359,900 4.9638 2.158 2.158 2.166 2.144 2.201 5,689,517 2.1724 -1.60%
2010-11-16 0 5.010 5.010 5.020 5.010 5.160 1,858,000 9,406,080 5.0625 2.193 2.193 2.197 2.193 2.258 4,245,431 2.2156 -3.65%
2010-11-15 0 5.200 5.200 5.210 5.110 5.250 2,632,000 13,682,508 5.1985 2.276 2.276 2.280 2.236 2.298 6,013,979 2.2751 -0.38%
2010-11-12 0 5.220 5.200 5.240 5.140 5.240 4,698,425 24,404,974 5.1943 2.285 2.276 2.293 2.250 2.293 10,735,650 2.2733 0.00%
2010-11-11 0 5.220 5.220 5.240 5.110 5.260 3,575,797 18,571,005 5.1935 2.285 2.285 2.293 2.236 2.302 8,170,505 2.2729 1.16%
2010-11-10 0 5.160 5.130 5.160 5.100 5.220 4,794,000 24,629,980 5.1377 2.258 2.245 2.258 2.232 2.285 10,954,034 2.2485 -0.19%
2010-11-09 0 5.170 5.170 5.190 4.920 5.260 5,393,900 27,553,149 5.1082 2.263 2.263 2.271 2.153 2.302 12,324,773 2.2356 -2.27%
2010-11-08 0 5.290 5.290 5.310 5.210 5.490 5,518,420 29,156,171 5.2834 2.315 2.315 2.324 2.280 2.403 12,609,295 2.3123 -2.40%
2010-11-05 0 5.420 5.420 5.470 5.420 5.700 5,756,175 31,597,040 5.4892 2.372 2.372 2.394 2.372 2.495 13,152,553 2.4024 -3.90%
2010-11-04 0 5.640 5.600 5.640 5.530 5.650 2,895,250 16,215,685 5.6008 2.468 2.451 2.468 2.420 2.473 6,615,492 2.4512 1.44%
2010-11-03 0 5.560 5.550 5.560 5.500 5.590 2,728,000 15,164,683 5.5589 2.433 2.429 2.433 2.407 2.446 6,233,334 2.4328 -0.36%
2010-11-02 0 5.580 5.560 5.580 5.530 5.680 2,980,000 16,637,560 5.5831 2.442 2.433 2.442 2.420 2.486 6,809,141 2.4434 0.54%
2010-11-01 0 5.550 5.540 5.550 5.520 5.660 650,000 3,625,500 5.5777 2.429 2.425 2.429 2.416 2.477 1,485,215 2.4411 -1.60%
2010-10-29 0 5.640 5.630 5.650 5.530 5.650 992,000 5,553,080 5.5979 2.468 2.464 2.473 2.420 2.473 2,266,667 2.4499 2.36%
2010-10-28 0 5.510 5.500 5.510 5.500 5.610 1,246,789 6,913,186 5.5448 2.411 2.407 2.411 2.407 2.455 2,848,846 2.4267 0.55%
2010-10-27 0 5.480 5.480 5.500 5.450 5.750 1,586,000 8,795,480 5.5457 2.398 2.398 2.407 2.385 2.516 3,623,925 2.4271 -2.66%
2010-10-26 0 5.630 5.640 5.650 5.620 5.790 1,044,100 5,914,505 5.6647 2.464 2.468 2.473 2.460 2.534 2,385,713 2.4791 -2.76%
2010-10-25 0 5.790 5.750 5.790 5.730 5.900 4,546,100 26,278,528 5.7805 2.534 2.516 2.534 2.508 2.582 10,387,596 2.5298 1.05%
2010-10-22 0 5.730 5.730 5.740 5.650 5.830 3,500,000 20,184,840 5.7671 2.508 2.508 2.512 2.473 2.551 7,997,313 2.5240 -1.72%
2010-10-21 0 5.830 5.800 5.830 5.690 5.850 3,696,000 21,376,090 5.7836 2.551 2.538 2.551 2.490 2.560 8,445,163 2.5312 1.57%
2010-10-20 0 5.740 5.690 5.700 5.600 5.750 1,646,000 9,328,980 5.6677 2.512 2.490 2.495 2.451 2.516 3,761,022 2.4804 0.00%
2010-10-19 0 5.740 5.720 5.740 5.730 5.930 3,027,915 17,576,210 5.8047 2.512 2.503 2.512 2.508 2.595 6,918,624 2.5404 -0.17%
2010-10-18 0 5.750 5.710 5.770 5.560 5.770 1,946,217 11,012,070 5.6582 2.516 2.499 2.525 2.433 2.525 4,447,002 2.4763 1.05%
2010-10-15 0 5.690 5.650 5.670 5.500 5.690 6,614,783 36,748,762 5.5556 2.490 2.473 2.481 2.407 2.490 15,114,426 2.4314 2.34%
2010-10-14 0 5.560 5.560 5.570 5.520 5.780 4,624,175 26,069,659 5.6377 2.433 2.433 2.438 2.416 2.530 10,565,993 2.4673 -1.77%
2010-10-13 0 5.660 5.620 5.630 5.510 5.680 2,247,000 12,655,250 5.6321 2.477 2.460 2.464 2.411 2.486 5,134,275 2.4649 1.07%
2010-10-12 0 5.600 5.600 5.610 5.600 5.800 2,345,000 13,264,676 5.6566 2.451 2.451 2.455 2.451 2.538 5,358,200 2.4756 -2.27%
2010-10-11 0 5.730 5.730 5.750 5.700 5.940 4,320,000 24,946,942 5.7748 2.508 2.508 2.516 2.495 2.600 9,870,969 2.5273 -0.87%
2010-10-08 0 5.780 5.770 5.790 5.770 6.010 5,069,000 29,687,040 5.8566 2.530 2.525 2.534 2.525 2.630 11,582,394 2.5631 -4.30%
2010-10-07 0 6.040 6.030 6.050 5.980 6.110 5,996,000 36,133,608 6.0263 2.643 2.639 2.648 2.617 2.674 13,700,540 2.6374 0.17%
2010-10-06 0 6.030 6.030 6.070 5.880 6.180 4,942,000 29,848,770 6.0398 2.639 2.639 2.657 2.573 2.705 11,292,206 2.6433 3.61%
2010-10-05 0 5.820 5.840 5.880 5.760 6.060 3,341,003 19,721,614 5.9029 2.547 2.556 2.573 2.521 2.652 7,634,013 2.5834 -4.12%
2010-10-04 0 6.070 6.060 6.070 5.950 6.410 5,324,000 32,520,850 6.1083 2.657 2.652 2.657 2.604 2.805 12,165,056 2.6733 2.02%
2010-09-30 0 5.950 5.890 5.950 5.880 5.950 1,910,000 11,274,500 5.9029 2.604 2.578 2.604 2.573 2.604 4,364,248 2.5834 1.02%
2010-09-29 0 5.890 5.870 5.880 5.680 5.950 1,442,000 8,469,280 5.8733 2.578 2.569 2.573 2.486 2.604 3,294,893 2.5704 1.55%
2010-09-28 0 5.800 5.790 5.800 5.800 5.920 3,280,000 19,167,660 5.8438 2.538 2.534 2.538 2.538 2.591 7,494,625 2.5575 -1.02%
2010-09-27 0 5.860 5.860 5.870 5.850 5.950 1,467,036 8,662,092 5.9045 2.565 2.565 2.569 2.560 2.604 3,352,099 2.5841 -0.34%
2010-09-24 0 5.880 5.860 5.880 5.820 5.930 711,000 4,186,980 5.8889 2.573 2.565 2.573 2.547 2.595 1,624,597 2.5772 -0.34%
2010-09-22 0 5.900 5.900 5.920 5.850 6.000 662,000 3,924,730 5.9286 2.582 2.582 2.591 2.560 2.626 1,512,635 2.5946 0.85%
2010-09-21 0 5.850 5.850 5.890 5.810 5.960 790,000 4,639,220 5.8724 2.560 2.560 2.578 2.543 2.608 1,805,108 2.5701 -2.66%
2010-09-20 0 6.010 5.970 6.010 5.790 6.120 1,842,000 10,903,180 5.9192 2.630 2.613 2.630 2.534 2.678 4,208,872 2.5905 -0.66%
2010-09-17 0 6.050 5.980 6.060 5.480 6.060 6,357,600 36,685,832 5.7704 2.648 2.617 2.652 2.398 2.652 14,526,777 2.5254 11.21%
2010-09-16 0 5.440 5.440 5.450 5.400 5.470 1,472,000 8,005,290 5.4384 2.381 2.381 2.385 2.363 2.394 3,363,441 2.3801 0.37%
2010-09-15 0 5.420 5.410 5.430 5.370 5.480 2,170,000 11,721,804 5.4018 2.372 2.368 2.376 2.350 2.398 4,958,334 2.3641 -1.28%
2010-09-14 0 5.490 5.480 5.500 5.350 5.500 3,592,000 19,520,140 5.4343 2.403 2.398 2.407 2.341 2.407 8,207,528 2.3783 3.39%
2010-09-13 0 5.310 5.300 5.310 5.300 5.470 3,220,000 17,285,600 5.3682 2.324 2.320 2.324 2.320 2.394 7,357,528 2.3494 0.19%
2010-09-10 0 5.300 5.270 5.300 5.200 5.330 2,340,000 12,340,620 5.2738 2.320 2.306 2.320 2.276 2.333 5,346,775 2.3080 1.53%
2010-09-09 0 5.220 5.220 5.230 5.180 5.300 3,584,000 18,718,568 5.2228 2.285 2.285 2.289 2.267 2.320 8,189,249 2.2857 1.16%
2010-09-08 0 5.160 5.160 5.170 5.110 5.300 2,302,000 11,965,780 5.1980 2.258 2.258 2.263 2.236 2.320 5,259,947 2.2749 -2.82%
2010-09-07 0 5.310 5.300 5.310 5.280 5.400 2,756,000 14,647,850 5.3149 2.324 2.320 2.324 2.311 2.363 6,297,313 2.3260 0.38%
2010-09-06 0 5.290 5.290 5.300 5.270 5.450 2,584,000 13,753,460 5.3225 2.315 2.315 2.320 2.306 2.385 5,904,302 2.3294 0.38%
2010-09-03 0 5.270 5.260 5.280 5.250 5.460 2,340,000 12,462,910 5.3260 2.306 2.302 2.311 2.298 2.390 5,346,775 2.3309 -2.23%
2010-09-02 0 5.390 5.360 5.390 5.000 5.680 8,120,000 43,222,890 5.3230 2.359 2.346 2.359 2.188 2.486 18,553,766 2.3296 -3.41%
2010-09-01 0 5.580 5.580 5.600 5.530 5.840 1,764,000 9,893,400 5.6085 2.442 2.442 2.451 2.420 2.556 4,030,646 2.4545 -2.11%
2010-08-31 0 5.700 5.630 5.690 5.610 5.700 2,396,000 13,573,270 5.6650 2.495 2.464 2.490 2.455 2.495 5,474,732 2.4793 -1.21%
2010-08-30 0 5.770 5.770 5.800 5.600 5.850 1,090,000 6,248,320 5.7324 2.525 2.525 2.538 2.451 2.560 2,490,592 2.5088 3.04%
2010-08-27 0 5.600 5.590 5.600 5.590 5.940 2,418,000 13,843,020 5.7250 2.451 2.446 2.451 2.446 2.600 5,525,001 2.5055 -3.28%
2010-08-26 0 5.790 5.740 5.790 5.700 5.950 6,615,000 38,378,090 5.8017 2.534 2.512 2.534 2.495 2.604 15,114,922 2.5391 2.66%
2010-08-25 0 5.640 5.640 5.650 5.590 5.750 4,050,000 22,850,052 5.6420 2.468 2.468 2.473 2.446 2.516 9,254,034 2.4692 -1.40%
2010-08-24 0 5.720 5.720 5.730 5.720 6.140 2,196,000 12,846,940 5.8502 2.503 2.503 2.508 2.503 2.687 5,017,743 2.5603 -7.44%
2010-08-23 0 6.180 6.140 6.200 6.110 6.220 350,000 2,154,920 6.1569 2.705 2.687 2.713 2.674 2.722 799,731 2.6946 -0.48%
2010-08-20 0 6.210 6.190 6.220 6.080 6.220 576,000 3,554,760 6.1715 2.718 2.709 2.722 2.661 2.722 1,316,129 2.7009 1.97%
2010-08-19 0 6.090 6.080 6.180 6.010 6.200 566,000 3,478,300 6.1454 2.665 2.661 2.705 2.630 2.713 1,293,280 2.6895 0.66%
2010-08-18 0 6.050 6.000 6.050 5.990 6.140 2,044,000 12,437,460 6.0849 2.648 2.626 2.648 2.622 2.687 4,670,431 2.6630 -1.63%
2010-08-17 0 6.150 6.120 6.150 6.090 6.330 1,174,000 7,252,740 6.1778 2.692 2.678 2.692 2.665 2.770 2,682,527 2.7037 -0.65%
2010-08-16 0 6.190 6.190 6.200 6.000 6.380 1,950,000 12,130,840 6.2209 2.709 2.709 2.713 2.626 2.792 4,455,646 2.7226 2.65%
2010-08-13 0 6.030 6.000 6.060 5.780 6.090 3,166,000 18,812,882 5.9422 2.639 2.626 2.652 2.530 2.665 7,234,141 2.6006 0.50%
2010-08-12 0 6.000 5.910 5.970 5.900 6.090 2,669,818 16,001,826 5.9936 2.626 2.586 2.613 2.582 2.665 6,100,392 2.6231 -1.96%
2010-08-11 0 6.120 6.100 6.120 6.120 6.230 652,000 4,015,600 6.1589 2.678 2.670 2.678 2.678 2.727 1,489,785 2.6954 -1.29%
2010-08-10 0 6.200 6.200 6.210 6.170 6.300 3,321,500 20,632,710 6.2119 2.713 2.713 2.718 2.700 2.757 7,589,450 2.7186 -0.96%
2010-08-09 0 6.260 6.260 6.300 6.100 6.280 7,322,000 45,370,670 6.1965 2.740 2.740 2.757 2.670 2.748 16,730,379 2.7119 2.12%
2010-08-06 0 6.130 6.130 6.160 6.110 6.200 996,000 6,136,460 6.1611 2.683 2.683 2.696 2.674 2.713 2,275,807 2.6964 0.16%
2010-08-05 0 6.120 6.110 6.140 6.100 6.200 2,269,000 13,982,350 6.1623 2.678 2.674 2.687 2.670 2.713 5,184,544 2.6969 -0.16%
2010-08-04 0 6.130 6.110 6.150 6.050 6.180 2,872,000 17,589,476 6.1245 2.683 2.674 2.692 2.648 2.705 6,562,367 2.6804 -0.81%
2010-08-03 0 6.180 6.110 6.130 6.100 6.220 3,107,010 19,196,011 6.1783 2.705 2.674 2.683 2.670 2.722 7,099,352 2.7039 -0.32%
2010-08-02 0 6.200 6.190 6.200 6.150 6.300 1,468,000 9,139,310 6.2257 2.713 2.709 2.713 2.692 2.757 3,354,302 2.7247 -0.80%
2010-07-30 0 6.250 6.190 6.300 6.110 6.310 4,365,300 27,047,070 6.1959 2.735 2.709 2.757 2.674 2.762 9,974,477 2.7116 -2.19%
2010-07-29 0 6.390 6.290 6.390 6.030 6.400 9,065,727 56,441,083 6.2258 2.797 2.753 2.797 2.639 2.801 20,714,702 2.7247 4.07%
2010-07-28 0 6.140 6.050 6.100 5.670 6.170 12,172,767 72,035,553 5.9178 2.687 2.648 2.670 2.481 2.700 27,814,123 2.5899 10.43%
2010-07-27 0 5.560 5.550 5.560 5.490 5.610 1,811,700 10,021,136 5.5313 2.433 2.429 2.433 2.403 2.455 4,139,638 2.4208 0.72%
2010-07-26 0 5.520 5.520 5.530 5.470 5.680 1,416,000 7,812,400 5.5172 2.416 2.416 2.420 2.394 2.486 3,235,484 2.4146 -2.82%
2010-07-23 0 5.680 5.620 5.700 5.300 5.700 7,891,925 43,634,170 5.5290 2.486 2.460 2.495 2.320 2.495 18,032,627 2.4197 7.37%
2010-07-22 0 5.290 5.260 5.310 5.250 5.400 1,766,000 9,385,920 5.3148 2.315 2.302 2.324 2.298 2.363 4,035,216 2.3260 -1.31%
2010-07-21 0 5.360 5.360 5.390 5.200 5.450 3,064,000 16,348,680 5.3357 2.346 2.346 2.359 2.276 2.385 7,001,076 2.3352 -0.37%
2010-07-20 0 5.380 5.380 5.390 5.300 5.430 1,164,000 6,279,520 5.3948 2.355 2.355 2.359 2.320 2.376 2,659,678 2.3610 0.75%
2010-07-19 0 5.340 5.300 5.340 5.100 5.350 1,284,000 6,824,380 5.3149 2.337 2.320 2.337 2.232 2.341 2,933,871 2.3261 1.71%
2010-07-16 0 5.250 5.200 5.260 5.080 5.420 1,339,640 6,947,544 5.1861 2.298 2.276 2.302 2.223 2.372 3,061,006 2.2697 -4.37%
2010-07-15 0 5.490 5.460 5.490 5.440 5.530 3,921,000 21,535,580 5.4924 2.403 2.390 2.403 2.381 2.420 8,959,276 2.4037 0.37%
2010-07-14 0 5.470 5.460 5.470 5.310 5.500 3,488,000 18,950,760 5.4331 2.394 2.390 2.394 2.324 2.407 7,969,894 2.3778 3.21%
2010-07-13 0 5.300 5.300 5.320 5.220 5.350 521,998 2,756,049 5.2798 2.320 2.320 2.328 2.285 2.341 1,192,738 2.3107 -1.49%
2010-07-12 0 5.380 5.360 5.380 5.260 5.400 2,546,000 13,635,900 5.3558 2.355 2.346 2.355 2.302 2.363 5,817,474 2.3440 2.28%
2010-07-09 0 5.260 5.260 5.270 5.030 5.280 3,114,000 16,230,680 5.2122 2.302 2.302 2.306 2.201 2.311 7,115,324 2.2811 4.57%
2010-07-08 0 5.030 5.050 5.090 4.830 5.060 1,132,000 5,575,780 4.9256 2.201 2.210 2.228 2.114 2.214 2,586,560 2.1557 3.71%
2010-07-07 0 4.850 4.800 4.880 4.780 4.880 273,643 1,314,696 4.8044 2.123 2.101 2.136 2.092 2.136 625,260 2.1026 -1.22%
2010-07-06 0 4.910 4.850 4.910 4.860 4.910 381,000 1,863,660 4.8915 2.149 2.123 2.149 2.127 2.149 870,565 2.1407 1.66%
2010-07-05 0 4.830 4.790 4.830 4.700 4.940 1,014,000 4,909,724 4.8419 2.114 2.096 2.114 2.057 2.162 2,316,936 2.1191 -1.02%
2010-07-02 0 4.880 4.880 4.950 4.820 5.140 2,002,000 9,896,820 4.9435 2.136 2.136 2.166 2.109 2.250 4,574,463 2.1635 -0.81%
2010-06-30 0 4.920 4.880 4.920 4.830 5.100 1,512,000 7,478,700 4.9462 2.153 2.136 2.153 2.114 2.232 3,454,839 2.1647 -2.38%
2010-06-29 0 5.040 5.000 5.040 5.000 5.310 1,671,219 8,488,615 5.0793 2.206 2.188 2.206 2.188 2.324 3,818,646 2.2229 -2.14%
2010-06-28 0 5.150 5.060 5.150 5.000 5.180 960,000 4,908,382 5.1129 2.254 2.214 2.254 2.188 2.267 2,193,549 2.2376 0.78%
2010-06-25 0 5.110 5.040 5.110 5.000 5.230 972,000 4,936,620 5.0788 2.236 2.206 2.236 2.188 2.289 2,220,968 2.2227 1.79%
2010-06-24 0 5.020 5.020 5.080 5.010 5.150 1,652,000 8,313,740 5.0325 2.197 2.197 2.223 2.193 2.254 3,774,732 2.2025 -3.46%
2010-06-23 0 5.200 5.180 5.200 5.050 5.280 334,000 1,723,912 5.1614 2.276 2.267 2.276 2.210 2.311 763,172 2.2589 -1.52%
2010-06-22 0 5.280 5.270 5.280 4.800 5.290 690,000 3,609,240 5.2308 2.311 2.306 2.311 2.101 2.315 1,576,613 2.2892 0.38%
2010-06-21 0 5.260 5.250 5.260 5.210 5.310 1,370,000 7,219,146 5.2694 2.302 2.298 2.302 2.280 2.324 3,130,377 2.3062 0.19%
2010-06-18 0 5.250 5.230 5.250 5.060 5.260 2,787,000 14,446,420 5.1835 2.298 2.289 2.298 2.214 2.302 6,368,146 2.2685 2.74%
2010-06-17 0 5.110 5.090 5.110 5.020 5.130 1,846,000 9,384,060 5.0835 2.236 2.228 2.236 2.197 2.245 4,218,011 2.2248 2.61%
2010-06-15 0 4.980 4.960 4.990 4.800 5.000 1,018,000 4,998,528 4.9101 2.179 2.171 2.184 2.101 2.188 2,326,076 2.1489 2.47%
2010-06-14 0 4.860 4.830 4.860 4.760 4.870 950,000 4,583,660 4.8249 2.127 2.114 2.127 2.083 2.131 2,170,699 2.1116 2.10%
2010-06-11 0 4.760 4.700 4.720 4.640 4.790 1,158,000 5,481,970 4.7340 2.083 2.057 2.066 2.031 2.096 2,645,968 2.0718 2.59%
2010-06-10 0 4.640 4.650 4.660 4.420 4.900 4,527,159 20,748,923 4.5832 2.031 2.035 2.039 1.934 2.144 10,344,317 2.0058 -5.11%
2010-06-09 0 4.890 4.890 4.900 4.800 4.950 440,000 2,141,540 4.8671 2.140 2.140 2.144 2.101 2.166 1,005,377 2.1301 -0.20%
2010-06-08 0 4.900 4.900 4.910 4.880 5.090 690,000 3,407,920 4.9390 2.144 2.144 2.149 2.136 2.228 1,576,613 2.1615 -0.81%
2010-06-07 0 4.940 4.940 4.950 4.880 4.990 446,000 2,194,980 4.9215 2.162 2.162 2.166 2.136 2.184 1,019,086 2.1539 -2.76%
2010-06-04 0 5.080 5.050 5.080 4.900 5.150 2,626,000 13,330,622 5.0764 2.223 2.210 2.223 2.144 2.254 6,000,270 2.2217 3.04%
2010-06-03 0 4.930 4.930 4.960 4.860 4.980 925,000 4,554,150 4.9234 2.158 2.158 2.171 2.127 2.179 2,113,576 2.1547 2.07%
2010-06-02 0 4.830 4.830 4.880 4.820 5.130 1,772,000 8,711,270 4.9161 2.114 2.114 2.136 2.109 2.245 4,048,925 2.1515 -4.36%
2010-06-01 0 5.050 5.000 5.050 4.970 5.150 1,084,000 5,475,440 5.0511 2.210 2.188 2.210 2.175 2.254 2,476,882 2.2106 -1.37%
2010-05-31 0 5.120 5.110 5.130 5.060 5.180 1,534,000 7,846,720 5.1152 2.241 2.236 2.245 2.214 2.267 3,505,108 2.2387 0.20%
2010-05-28 0 5.110 5.090 5.120 4.900 5.160 4,063,982 20,675,345 5.0875 2.236 2.228 2.241 2.144 2.258 9,285,982 2.2265 5.36%
2010-05-27 0 4.850 4.850 4.880 4.550 4.980 2,060,000 9,946,600 4.8284 2.123 2.123 2.136 1.991 2.179 4,706,990 2.1132 5.43%
2010-05-26 0 4.600 4.590 4.650 4.500 4.680 1,804,000 8,319,120 4.6115 2.013 2.009 2.035 1.969 2.048 4,122,044 2.0182 0.00%
2010-05-25 0 4.600 4.600 4.620 4.550 4.680 1,486,000 6,851,160 4.6105 2.013 2.013 2.022 1.991 2.048 3,395,431 2.0178 -3.16%
2010-05-24 0 4.750 4.700 4.750 4.530 4.920 2,734,000 12,687,844 4.6408 2.079 2.057 2.079 1.983 2.153 6,247,044 2.0310 5.79%
2010-05-20 0 4.490 4.480 4.490 4.320 4.850 5,642,000 25,343,704 4.4920 1.965 1.961 1.965 1.891 2.123 12,891,669 1.9659 -7.04%
2010-05-19 0 4.830 4.780 4.810 4.800 4.900 717,000 3,473,200 4.8441 2.114 2.092 2.105 2.101 2.144 1,638,307 2.1200 -2.62%
2010-05-18 0 4.960 4.950 4.960 4.920 5.000 1,624,000 8,047,094 4.9551 2.171 2.166 2.171 2.153 2.188 3,710,753 2.1686 0.20%
2010-05-17 0 4.950 4.950 4.980 4.900 5.090 4,382,000 21,734,620 4.9600 2.166 2.166 2.179 2.144 2.228 10,012,636 2.1707 -2.17%
2010-05-14 0 5.060 5.050 5.060 4.920 5.060 1,754,000 8,778,640 5.0049 2.214 2.210 2.214 2.153 2.214 4,007,796 2.1904 0.40%
2010-05-13 0 5.040 5.010 5.040 4.910 5.100 1,956,000 9,749,480 4.9844 2.206 2.193 2.206 2.149 2.232 4,469,356 2.1814 1.20%
2010-05-12 0 4.980 4.990 5.000 4.900 5.060 1,223,000 6,068,880 4.9623 2.179 2.184 2.188 2.144 2.214 2,794,490 2.1717 0.81%
2010-05-11 0 4.940 4.950 4.960 4.910 5.120 2,826,000 13,987,946 4.9497 2.162 2.166 2.171 2.149 2.241 6,457,259 2.1662 0.82%
2010-05-10 0 4.900 4.900 4.910 4.660 5.000 6,832,000 33,461,520 4.8978 2.144 2.144 2.149 2.039 2.188 15,610,755 2.1435 4.70%
2010-05-07 0 4.680 4.680 4.700 4.310 4.710 8,312,000 38,320,080 4.6102 2.048 2.048 2.057 1.886 2.061 18,992,476 2.0176 1.96%
2010-05-06 0 4.590 4.550 4.590 4.340 4.900 7,074,000 32,597,920 4.6081 2.009 1.991 2.009 1.899 2.144 16,163,712 2.0167 -5.36%
2010-05-05 0 4.850 4.810 4.850 4.720 4.900 5,976,000 28,700,360 4.8026 2.123 2.105 2.123 2.066 2.144 13,654,841 2.1018 -3.39%
2010-05-04 0 5.020 5.010 5.020 4.990 5.080 4,745,800 23,803,164 5.0156 2.197 2.193 2.197 2.184 2.223 10,843,900 2.1951 2.03%
2010-05-03 0 5.030 5.020 5.040 4.960 5.090 2,968,000 14,908,880 5.0232 2.153 2.149 2.158 2.123 2.179 6,933,345 2.1503 -2.52%
2010-04-30 0 5.160 5.140 5.160 5.070 5.250 5,012,000 25,709,940 5.1297 2.209 2.200 2.209 2.170 2.247 11,708,196 2.1959 0.98%
2010-04-29 0 5.110 5.110 5.130 5.060 5.350 4,058,000 21,010,940 5.1777 2.187 2.187 2.196 2.166 2.290 9,479,621 2.2164 -3.58%
2010-04-28 0 5.300 5.310 5.330 5.300 5.410 3,702,000 19,708,320 5.3237 2.269 2.273 2.282 2.269 2.316 8,647,993 2.2789 -2.75%
2010-04-27 0 5.450 5.450 5.510 5.410 5.550 2,880,000 15,766,960 5.4746 2.333 2.333 2.359 2.316 2.376 6,727,774 2.3436 -0.55%
2010-04-26 0 5.480 5.480 5.490 5.400 5.550 2,350,000 12,950,740 5.5110 2.346 2.346 2.350 2.312 2.376 5,489,677 2.3591 1.48%
2010-04-23 0 5.400 5.360 5.440 5.320 5.440 2,064,000 11,109,900 5.3827 2.312 2.294 2.329 2.277 2.329 4,821,572 2.3042 -0.74%
2010-04-22 0 5.440 5.430 5.480 5.350 5.560 2,644,000 14,353,040 5.4285 2.329 2.324 2.346 2.290 2.380 6,176,471 2.3238 -1.63%
2010-04-21 0 5.530 5.530 5.540 5.500 5.600 2,974,000 16,478,920 5.5410 2.367 2.367 2.372 2.354 2.397 6,947,362 2.3720 0.55%
2010-04-20 0 5.500 5.500 5.510 5.380 5.530 3,784,000 20,693,160 5.4686 2.354 2.354 2.359 2.303 2.367 8,839,548 2.3410 2.42%
2010-04-19 0 5.370 5.330 5.370 5.300 5.500 4,894,000 26,285,400 5.3709 2.299 2.282 2.299 2.269 2.354 11,432,545 2.2992 -2.36%
2010-04-16 0 5.500 5.490 5.540 5.440 5.540 1,638,414 8,999,639 5.4929 2.354 2.350 2.372 2.329 2.372 3,827,389 2.3514 0.73%
2010-04-15 0 5.460 5.440 5.460 5.440 5.640 5,726,000 31,798,672 5.5534 2.337 2.329 2.337 2.329 2.414 13,376,124 2.3773 -0.91%
2010-04-14 0 5.510 5.510 5.520 5.490 5.700 7,100,000 39,294,020 5.5344 2.359 2.359 2.363 2.350 2.440 16,585,833 2.3691 -1.96%
2010-04-13 0 5.620 5.630 5.680 5.620 5.960 10,156,000 58,689,540 5.7788 2.406 2.410 2.431 2.406 2.551 23,724,749 2.4738 -3.27%
2010-04-12 0 5.810 5.800 5.820 5.720 5.950 10,135,000 58,953,570 5.8168 2.487 2.483 2.491 2.449 2.547 23,675,692 2.4900 2.29%
2010-04-09 0 5.680 5.680 5.700 5.400 5.710 21,223,261 118,102,119 5.5647 2.431 2.431 2.440 2.312 2.444 49,578,234 2.3821 6.37%
2010-04-08 0 5.340 5.330 5.340 5.240 5.620 6,864,414 37,361,045 5.4427 2.286 2.282 2.286 2.243 2.406 16,035,496 2.3299 -3.78%
2010-04-07 0 5.550 5.540 5.550 5.520 5.690 9,283,071 51,678,096 5.5669 2.376 2.372 2.376 2.363 2.436 21,685,558 2.3831 0.91%
2010-04-01 0 5.500 5.490 5.500 5.440 5.600 4,461,000 24,602,560 5.5150 2.354 2.350 2.354 2.329 2.397 10,421,042 2.3609 0.00%
2010-03-31 0 5.500 5.500 5.520 5.400 5.800 4,879,063 27,297,520 5.5948 2.354 2.354 2.363 2.312 2.483 11,397,651 2.3950 -4.68%
2010-03-30 0 5.770 5.730 5.780 5.730 5.850 2,930,000 16,910,160 5.7714 2.470 2.453 2.474 2.453 2.504 6,844,576 2.4706 0.17%
2010-03-29 0 5.760 5.760 5.770 5.720 5.840 2,441,500 14,096,095 5.7735 2.466 2.466 2.470 2.449 2.500 5,703,424 2.4715 -0.52%
2010-03-26 0 5.790 5.790 5.810 5.790 5.900 1,796,000 10,491,900 5.8418 2.479 2.479 2.487 2.479 2.526 4,195,515 2.5007 -0.69%
2010-03-25 0 5.830 5.810 5.830 5.730 5.930 2,600,000 15,138,280 5.8224 2.496 2.487 2.496 2.453 2.538 6,073,685 2.4924 0.87%
2010-03-24 0 5.780 5.780 5.800 5.750 6.100 5,370,000 31,338,220 5.8358 2.474 2.474 2.483 2.461 2.611 12,544,496 2.4982 -3.83%
2010-03-23 0 6.010 6.000 6.010 5.980 6.130 4,988,295 30,032,904 6.0207 2.573 2.568 2.573 2.560 2.624 11,652,821 2.5773 -0.66%
2010-03-22 0 6.050 6.040 6.050 6.030 6.330 1,474,000 9,000,280 6.1060 2.590 2.586 2.590 2.581 2.710 3,443,312 2.6138 -4.57%
2010-03-19 0 6.340 6.320 6.360 5.880 6.400 4,496,000 27,790,436 6.1811 2.714 2.705 2.723 2.517 2.740 10,502,803 2.6460 5.32%
2010-03-18 0 6.020 6.020 6.070 6.000 6.080 3,298,391 19,941,594 6.0459 2.577 2.577 2.598 2.568 2.603 7,705,150 2.5881 0.67%
2010-03-17 0 5.980 5.920 6.000 5.800 6.000 6,848,400 40,226,560 5.8739 2.560 2.534 2.568 2.483 2.568 15,998,087 2.5145 3.10%
2010-03-16 0 5.800 5.800 5.810 5.780 5.900 2,620,000 15,255,810 5.8228 2.483 2.483 2.487 2.474 2.526 6,120,406 2.4926 1.05%
2010-03-15 0 5.740 5.720 5.760 5.660 5.800 4,271,000 24,536,830 5.7450 2.457 2.449 2.466 2.423 2.483 9,977,196 2.4593 -1.03%
2010-03-12 0 5.800 5.790 5.800 5.760 6.010 3,364,000 19,730,440 5.8652 2.483 2.479 2.483 2.466 2.573 7,858,414 2.5107 -3.17%
2010-03-11 0 5.990 5.990 6.000 5.950 6.300 2,672,000 16,171,320 6.0521 2.564 2.564 2.568 2.547 2.697 6,241,880 2.5908 -4.62%
2010-03-10 0 6.280 6.270 6.280 6.270 6.510 4,026,000 25,407,220 6.3108 2.688 2.684 2.688 2.684 2.787 9,404,868 2.7015 -3.24%
2010-03-09 0 6.490 6.480 6.490 6.260 6.540 5,889,555 38,030,819 6.4573 2.778 2.774 2.778 2.680 2.800 13,758,194 2.7642 3.84%
2010-03-08 0 6.250 6.240 6.250 5.900 6.270 6,619,500 40,317,230 6.0907 2.675 2.671 2.675 2.526 2.684 15,463,369 2.6073 6.84%
2010-03-05 0 5.850 5.830 5.860 5.580 5.860 2,294,000 13,092,258 5.7072 2.504 2.496 2.509 2.389 2.509 5,358,859 2.4431 4.84%
2010-03-04 0 5.580 5.560 5.580 5.520 5.710 796,000 4,443,640 5.5825 2.389 2.380 2.389 2.363 2.444 1,859,482 2.3897 -0.36%
2010-03-03 0 5.600 5.600 5.640 5.600 5.740 1,430,000 8,106,070 5.6686 2.397 2.397 2.414 2.397 2.457 3,340,527 2.4266 -0.71%
2010-03-02 0 5.640 5.630 5.640 5.550 5.640 798,000 4,475,740 5.6087 2.414 2.410 2.414 2.376 2.414 1,864,154 2.4009 1.44%
2010-03-01 0 5.560 5.550 5.570 5.510 5.650 883,260 4,934,083 5.5862 2.380 2.376 2.384 2.359 2.419 2,063,324 2.3913 0.00%
2010-02-26 0 5.560 5.550 5.560 5.510 5.650 888,000 4,967,160 5.5936 2.380 2.376 2.380 2.359 2.419 2,074,397 2.3945 -0.36%
2010-02-25 0 5.580 5.580 5.590 5.540 5.780 882,000 4,945,660 5.6073 2.389 2.389 2.393 2.372 2.474 2,060,381 2.4004 -1.76%
2010-02-24 0 5.680 5.650 5.680 5.470 5.680 3,518,000 19,601,540 5.5718 2.431 2.419 2.431 2.342 2.431 8,218,163 2.3851 1.07%
2010-02-23 0 5.620 5.590 5.630 5.510 5.680 5,984,000 33,492,380 5.5970 2.406 2.393 2.410 2.359 2.431 13,978,820 2.3959 2.55%
2010-02-22 0 5.480 5.490 5.500 5.440 5.560 1,970,000 10,788,840 5.4766 2.346 2.350 2.354 2.329 2.380 4,601,985 2.3444 1.48%
2010-02-19 0 5.400 5.440 5.450 5.330 5.600 8,297,000 45,637,820 5.5005 2.312 2.329 2.333 2.282 2.397 19,382,064 2.3546 -0.92%
2010-02-18 0 5.450 5.430 5.460 5.220 5.450 4,058,000 21,602,020 5.3233 2.333 2.324 2.337 2.235 2.333 9,479,621 2.2788 3.22%
2010-02-17 0 5.280 5.240 5.280 5.190 5.320 1,796,000 9,465,920 5.2706 2.260 2.243 2.260 2.222 2.277 4,195,515 2.2562 1.15%
2010-02-12 0 5.220 5.210 5.220 5.160 5.340 2,772,000 14,465,680 5.2185 2.235 2.230 2.235 2.209 2.286 6,475,483 2.2339 0.58%
2010-02-11 0 5.190 5.180 5.210 5.020 5.260 2,892,000 14,858,620 5.1378 2.222 2.217 2.230 2.149 2.252 6,755,807 2.1994 2.57%
2010-02-10 0 5.060 5.040 5.060 4.890 5.100 4,216,600 21,070,490 4.9970 2.166 2.158 2.166 2.093 2.183 9,850,116 2.1391 5.42%
2010-02-09 0 4.800 4.790 4.800 4.760 4.950 5,315,205 25,673,698 4.8302 2.055 2.050 2.055 2.038 2.119 12,416,493 2.0677 -3.61%
2010-02-08 0 4.980 4.960 4.980 4.930 5.200 2,714,000 13,585,280 5.0056 2.132 2.123 2.132 2.110 2.226 6,339,993 2.1428 -2.16%
2010-02-05 0 5.090 5.090 5.110 5.030 5.270 4,456,000 22,916,690 5.1429 2.179 2.179 2.187 2.153 2.256 10,409,362 2.2015 -3.23%
2010-02-04 0 5.260 5.270 5.280 5.100 5.400 24,485,000 122,106,840 4.9870 2.252 2.256 2.260 2.183 2.312 57,197,763 2.1348 3.14%
2010-02-03 0 5.100 5.100 5.130 5.060 5.310 4,820,144 24,594,729 5.1025 2.183 2.183 2.196 2.166 2.273 11,260,015 2.1843 1.39%
2010-02-02 0 5.030 5.020 5.050 4.960 5.190 5,044,000 25,475,260 5.0506 2.153 2.149 2.162 2.123 2.222 11,782,949 2.1620 -0.59%
2010-02-01 0 5.060 5.050 5.100 5.030 5.420 7,788,400 39,966,016 5.1315 2.166 2.162 2.183 2.153 2.320 18,193,958 2.1967 -5.95%
2010-01-29 0 5.380 5.360 5.390 4.990 5.450 8,894,000 46,567,774 5.2359 2.303 2.294 2.307 2.136 2.333 20,776,676 2.2413 7.82%
2010-01-28 0 4.990 4.990 5.000 4.900 5.250 8,682,000 43,214,186 4.9774 2.136 2.136 2.140 2.098 2.247 20,281,437 2.1307 -2.16%
2010-01-27 0 5.100 5.100 5.110 5.020 5.670 8,349,000 43,623,920 5.2250 2.183 2.183 2.187 2.149 2.427 19,503,538 2.2367 -9.25%
2010-01-26 0 5.620 5.610 5.620 5.490 5.670 5,249,800 29,280,610 5.5775 2.406 2.402 2.406 2.350 2.427 12,263,705 2.3876 1.81%
2010-01-25 0 5.520 5.480 5.510 5.400 5.580 6,164,000 33,666,820 5.4618 2.363 2.346 2.359 2.312 2.389 14,399,306 2.3381 2.22%
2010-01-22 0 5.400 5.390 5.400 5.210 5.710 13,844,000 76,098,920 5.4969 2.312 2.307 2.312 2.230 2.444 32,340,038 2.3531 0.19%
2010-01-21 0 5.390 5.390 5.400 5.330 5.960 17,036,261 96,036,044 5.6372 2.307 2.307 2.312 2.282 2.551 39,797,265 2.4131 -9.56%
2010-01-20 0 5.960 5.950 5.960 5.870 6.100 14,710,000 88,064,390 5.9867 2.551 2.547 2.551 2.513 2.611 34,363,043 2.5628 -2.30%
2010-01-19 0 6.100 6.090 6.100 5.750 6.650 23,176,000 141,926,170 6.1238 2.611 2.607 2.611 2.461 2.847 54,139,896 2.6215 -10.95%
2010-01-18 0 6.850 6.820 6.850 6.830 6.970 1,500,000 10,375,360 6.9169 2.932 2.919 2.932 2.924 2.984 3,504,049 2.9610 -1.58%
2010-01-15 0 6.960 6.960 6.970 6.900 7.080 4,404,500 30,618,315 6.9516 2.979 2.979 2.984 2.954 3.031 10,289,056 2.9758 1.16%
2010-01-14 0 6.880 6.880 6.890 6.850 6.940 3,828,000 26,372,260 6.8893 2.945 2.945 2.949 2.932 2.971 8,942,334 2.9491 1.18%
2010-01-13 0 6.800 6.800 6.830 6.710 6.980 4,364,300 29,731,956 6.8125 2.911 2.911 2.924 2.872 2.988 10,195,148 2.9163 -2.72%
2010-01-12 0 6.990 6.990 7.000 6.710 7.030 13,755,000 94,973,010 6.9046 2.992 2.992 2.997 2.872 3.009 32,132,131 2.9557 2.34%
2010-01-11 0 6.830 6.800 6.820 6.660 6.860 6,879,700 46,417,395 6.7470 2.924 2.911 2.919 2.851 2.937 16,071,205 2.8882 4.43%
2010-01-08 0 6.540 6.530 6.540 6.430 7.000 27,042,000 178,919,880 6.6164 2.800 2.795 2.800 2.753 2.997 63,170,999 2.8323 -9.54%
2010-01-07 0 7.230 7.220 7.230 7.140 7.900 47,106,498 348,343,275 7.3948 3.095 3.091 3.095 3.056 3.382 110,042,325 3.1655 -8.25%
2010-01-06 0 7.880 7.880 7.910 7.830 8.130 2,002,800 15,879,160 7.9285 3.373 3.373 3.386 3.352 3.480 4,678,607 3.3940 -2.48%
2010-01-05 0 8.080 8.060 8.080 7.950 8.140 2,552,000 20,456,196 8.0158 3.459 3.450 3.459 3.403 3.485 5,961,556 3.4314 1.51%
2010-01-04 0 7.960 7.960 7.990 7.900 8.100 510,000 4,058,860 7.9585 3.407 3.407 3.420 3.382 3.467 1,191,377 3.4069 -1.85%
2009-12-31 0 8.110 8.100 8.130 7.900 8.250 2,366,000 19,115,280 8.0792 3.472 3.467 3.480 3.382 3.532 5,527,054 3.4585 3.71%
2009-12-30 0 7.820 7.820 7.830 7.730 7.950 2,495,000 19,473,830 7.8051 3.348 3.348 3.352 3.309 3.403 5,828,402 3.3412 -0.89%
2009-12-29 0 7.890 7.860 7.880 7.640 7.960 2,831,000 22,058,580 7.7918 3.378 3.365 3.373 3.271 3.407 6,613,309 3.3355 3.82%
2009-12-28 0 7.600 7.600 7.620 7.550 7.760 2,461,747 18,735,795 7.6108 3.253 3.253 3.262 3.232 3.322 5,750,722 3.2580 0.53%
2009-12-24 0 7.560 7.530 7.560 7.450 7.600 2,868,000 21,543,260 7.5116 3.236 3.223 3.236 3.189 3.253 6,699,742 3.2155 -0.79%
2009-12-23 0 7.620 7.620 7.640 7.590 8.190 9,086,000 69,727,840 7.6742 3.262 3.262 3.271 3.249 3.506 21,225,194 3.2851 -5.11%
2009-12-22 0 8.030 7.950 8.000 7.990 8.640 10,978,190 91,310,641 8.3175 3.437 3.403 3.425 3.420 3.699 25,645,412 3.5605 0.37%
2009-12-21 0 8.000 7.940 8.000 7.760 8.100 4,526,000 36,092,880 7.9746 3.425 3.399 3.425 3.322 3.467 10,572,884 3.4137 1.27%
2009-12-18 0 7.900 7.890 7.990 7.360 8.080 3,288,000 25,907,760 7.8795 3.382 3.378 3.420 3.151 3.459 7,680,876 3.3730 3.40%
2009-12-17 0 7.640 7.570 7.680 7.500 8.000 1,548,000 11,855,640 7.6587 3.271 3.241 3.288 3.211 3.425 3,616,179 3.2785 -2.68%
2009-12-16 0 7.850 7.820 7.890 7.780 8.100 2,026,000 15,933,550 7.8645 3.360 3.348 3.378 3.330 3.467 4,732,802 3.3666 -2.00%
2009-12-15 0 8.010 8.000 8.010 7.720 8.170 2,102,000 16,779,820 7.9828 3.429 3.425 3.429 3.305 3.497 4,910,341 3.4172 3.35%
2009-12-14 0 7.750 7.690 7.750 7.460 7.780 2,102,514 16,092,666 7.6540 3.318 3.292 3.318 3.193 3.330 4,911,542 3.2765 2.24%
2009-12-11 0 7.580 7.540 7.600 7.250 7.600 4,716,000 34,573,060 7.3310 3.245 3.228 3.253 3.104 3.253 11,016,731 3.1382 2.71%
2009-12-10 0 7.380 7.300 7.400 7.170 7.780 2,994,000 21,924,520 7.3228 3.159 3.125 3.168 3.069 3.330 6,994,082 3.1347 -2.89%
2009-12-09 0 7.600 7.610 7.640 7.420 7.680 2,798,500 21,283,125 7.6052 3.253 3.258 3.271 3.176 3.288 6,537,388 3.2556 2.56%
2009-12-08 0 7.410 7.410 7.440 7.400 7.800 2,612,000 19,701,740 7.5428 3.172 3.172 3.185 3.168 3.339 6,101,718 3.2289 -4.88%
2009-12-07 0 7.790 7.790 7.800 7.610 8.210 4,758,000 37,054,750 7.7879 3.335 3.335 3.339 3.258 3.515 11,114,844 3.3338 -1.27%
2009-12-04 0 7.890 7.890 7.900 7.750 8.090 4,709,026 37,271,827 7.9150 3.378 3.378 3.382 3.318 3.463 11,000,439 3.3882 -0.88%
2009-12-03 0 7.960 7.900 7.940 7.750 8.650 11,567,561 93,821,539 8.1107 3.407 3.382 3.399 3.318 3.703 27,022,202 3.4720 -2.93%
2009-12-02 0 8.200 8.200 8.220 7.110 8.290 14,643,400 114,941,056 7.8493 3.510 3.510 3.519 3.044 3.549 34,207,463 3.3601 15.98%
2009-12-01 0 7.070 7.060 7.070 6.740 7.150 7,006,253 48,894,293 6.9787 3.026 3.022 3.026 2.885 3.061 16,366,837 2.9874 6.80%
2009-11-30 0 6.620 6.610 6.640 6.570 6.750 2,592,000 17,230,560 6.6476 2.834 2.830 2.842 2.812 2.890 6,054,997 2.8457 1.53%
2009-11-27 0 6.520 6.500 6.520 6.400 6.720 2,430,000 15,927,840 6.5547 2.791 2.782 2.791 2.740 2.877 5,676,560 2.8059 -2.83%
2009-11-26 0 6.710 6.710 6.730 6.680 6.760 2,446,000 16,400,980 6.7052 2.872 2.872 2.881 2.860 2.894 5,713,936 2.8703 0.75%
2009-11-25 0 6.660 6.630 6.660 6.570 7.000 4,554,369 30,382,446 6.6711 2.851 2.838 2.851 2.812 2.997 10,639,155 2.8557 -3.34%
2009-11-24 0 6.890 6.850 6.900 6.850 7.050 5,470,400 37,826,828 6.9148 2.949 2.932 2.954 2.932 3.018 12,779,034 2.9601 1.32%
2009-11-23 0 6.800 6.760 6.800 6.500 6.800 1,782,000 11,928,460 6.6939 2.911 2.894 2.911 2.782 2.911 4,162,810 2.8655 4.45%
2009-11-20 0 6.510 6.510 6.530 6.470 6.680 4,618,000 30,249,600 6.5504 2.787 2.787 2.795 2.770 2.860 10,787,799 2.8041 -1.21%
2009-11-19 0 6.590 6.590 6.600 6.590 6.860 2,796,000 18,564,180 6.6395 2.821 2.821 2.825 2.821 2.937 6,531,548 2.8422 -2.66%
2009-11-18 0 6.770 6.750 6.770 6.740 6.990 2,777,000 18,980,090 6.8347 2.898 2.890 2.898 2.885 2.992 6,487,163 2.9258 0.00%
2009-11-17 0 6.770 6.760 6.770 6.750 6.900 3,138,000 21,478,060 6.8445 2.898 2.894 2.898 2.890 2.954 7,330,471 2.9300 0.30%
2009-11-16 0 6.750 6.720 6.750 6.650 6.950 1,726,000 11,691,520 6.7738 2.890 2.877 2.890 2.847 2.975 4,031,993 2.8997 -1.17%
2009-11-13 0 6.830 6.800 6.830 6.580 6.830 1,716,957 11,559,403 6.7325 2.924 2.911 2.924 2.817 2.924 4,010,868 2.8820 2.55%
2009-11-12 0 6.660 6.640 6.670 6.540 6.850 4,539,315 29,940,259 6.5958 2.851 2.842 2.855 2.800 2.932 10,603,989 2.8235 -2.77%
2009-11-11 0 6.850 6.830 6.850 6.790 6.900 862,000 5,873,860 6.8142 2.932 2.924 2.932 2.907 2.954 2,013,660 2.9170 -0.72%
2009-11-10 0 6.900 6.880 6.900 6.800 7.000 1,776,000 12,228,560 6.8855 2.954 2.945 2.954 2.911 2.997 4,148,794 2.9475 2.22%
2009-11-09 0 6.750 6.700 6.750 6.700 7.150 3,173,400 21,719,810 6.8443 2.890 2.868 2.890 2.868 3.061 7,413,167 2.9299 -3.57%
2009-11-06 0 7.000 6.980 7.000 6.880 7.250 3,023,600 21,400,600 7.0779 2.997 2.988 2.997 2.945 3.104 7,063,229 3.0299 -1.27%
2009-11-05 0 7.090 7.070 7.080 6.840 7.270 7,391,000 52,686,200 7.1284 3.035 3.026 3.031 2.928 3.112 17,265,618 3.0515 4.73%
2009-11-04 0 6.770 6.770 6.820 6.640 6.850 3,349,000 22,535,870 6.7291 2.898 2.898 2.919 2.842 2.932 7,823,374 2.8806 4.15%
2009-11-03 0 6.500 6.490 6.540 6.310 6.580 2,404,000 15,480,340 6.4394 2.782 2.778 2.800 2.701 2.817 5,615,823 2.7566 0.46%
2009-11-02 0 6.470 6.480 6.500 6.300 6.500 1,530,000 9,771,920 6.3869 2.770 2.774 2.782 2.697 2.782 3,574,130 2.7341 -0.92%
2009-10-30 0 6.530 6.510 6.550 6.360 6.700 5,341,029 34,481,354 6.4559 2.795 2.787 2.804 2.723 2.868 12,476,819 2.7636 3.82%
2009-10-29 0 6.290 6.280 6.290 6.130 6.500 6,195,000 38,978,100 6.2919 2.693 2.688 2.693 2.624 2.782 14,471,723 2.6934 -4.98%
2009-10-28 0 6.620 6.630 6.640 6.600 7.050 3,881,000 26,127,020 6.7320 2.834 2.838 2.842 2.825 3.018 9,066,143 2.8818 -5.83%
2009-10-27 0 7.030 7.000 7.030 6.920 7.140 2,298,000 16,144,880 7.0256 3.009 2.997 3.009 2.962 3.056 5,368,203 3.0075 -0.14%
2009-10-23 0 7.040 7.060 7.070 6.970 7.130 1,498,540 10,567,280 7.0517 3.014 3.022 3.026 2.984 3.052 3,500,639 3.0187 1.44%
2009-10-22 0 6.940 6.880 6.950 6.840 6.980 2,697,126 18,682,449 6.9268 2.971 2.945 2.975 2.928 2.988 6,300,575 2.9652 0.29%
2009-10-21 0 6.920 6.920 6.930 6.850 7.180 5,493,400 38,333,038 6.9780 2.962 2.962 2.967 2.932 3.074 12,832,763 2.9871 -1.14%
2009-10-20 0 7.000 7.000 7.050 6.950 7.390 3,897,184 27,655,826 7.0964 2.997 2.997 3.018 2.975 3.163 9,103,950 3.0378 -4.37%
2009-10-19 0 7.320 7.280 7.340 7.180 7.500 3,732,000 27,206,060 7.2899 3.134 3.116 3.142 3.074 3.211 8,718,074 3.1207 -0.81%
2009-10-16 0 7.380 7.350 7.370 7.320 7.650 2,244,614 16,717,406 7.4478 3.159 3.146 3.155 3.134 3.275 5,243,492 3.1882 -1.73%
2009-10-15 0 7.510 7.510 7.580 7.500 7.700 3,064,000 23,081,260 7.5330 3.215 3.215 3.245 3.211 3.296 7,157,605 3.2247 0.00%
2009-10-14 0 7.510 7.500 7.510 7.250 7.530 2,150,000 15,954,820 7.4208 3.215 3.211 3.215 3.104 3.223 5,022,471 3.1767 3.73%
2009-10-13 0 7.240 7.220 7.240 7.000 7.400 2,730,612 19,735,206 7.2274 3.099 3.091 3.099 2.997 3.168 6,378,799 3.0939 4.02%
2009-10-12 0 6.960 6.960 7.020 6.880 7.100 3,316,000 23,062,240 6.9548 2.979 2.979 3.005 2.945 3.039 7,746,285 2.9772 -1.42%
2009-10-09 0 7.060 7.000 7.090 6.900 7.210 3,485,375 24,632,111 7.0673 3.022 2.997 3.035 2.954 3.086 8,141,950 3.0253 0.86%
2009-10-08 0 7.000 6.980 7.000 6.950 7.150 2,848,000 19,968,780 7.0115 2.997 2.988 2.997 2.975 3.061 6,653,021 3.0015 0.14%
2009-10-07 0 6.990 6.950 7.000 6.910 7.150 1,765,400 12,359,250 7.0008 2.992 2.975 2.997 2.958 3.061 4,124,032 2.9969 2.19%
2009-10-06 0 6.840 6.820 6.890 6.700 7.240 3,343,800 23,064,366 6.8977 2.928 2.919 2.949 2.868 3.099 7,811,226 2.9527 -3.93%
2009-10-05 0 7.120 7.120 7.180 6.450 7.200 3,212,600 22,329,960 6.9507 3.048 3.048 3.074 2.761 3.082 7,504,739 2.9754 9.20%
2009-10-02 0 6.520 6.470 6.590 6.470 6.810 2,328,835 15,480,013 6.6471 2.791 2.770 2.821 2.770 2.915 5,440,235 2.8455 -4.82%
2009-09-30 0 6.850 6.740 6.840 6.660 7.020 3,276,831 22,449,635 6.8510 2.932 2.885 2.928 2.851 3.005 7,654,785 2.9328 -1.44%
2009-09-29 0 6.950 6.860 6.950 6.710 6.950 2,243,355 15,320,554 6.8293 2.975 2.937 2.975 2.872 2.975 5,240,551 2.9235 3.58%
2009-09-28 0 6.710 6.680 6.710 6.660 7.000 826,400 5,558,208 6.7258 2.872 2.860 2.872 2.851 2.997 1,930,498 2.8792 -4.14%
2009-09-25 0 7.000 6.970 7.030 6.510 7.100 2,976,000 20,405,580 6.8567 2.997 2.984 3.009 2.787 3.039 6,952,034 2.9352 4.63%
2009-09-24 0 6.690 6.690 6.700 6.610 6.950 3,505,500 23,567,645 6.7230 2.864 2.864 2.868 2.830 2.975 8,188,963 2.8780 -3.88%
2009-09-23 0 6.960 6.960 6.970 6.910 7.270 1,440,000 10,138,980 7.0410 2.979 2.979 2.984 2.958 3.112 3,363,887 3.0141 -3.87%
2009-09-22 0 7.240 7.200 7.280 7.070 7.280 1,986,100 14,286,149 7.1931 3.099 3.082 3.116 3.026 3.116 4,639,595 3.0792 2.84%
2009-09-21 0 7.040 7.040 7.050 7.040 7.310 1,301,000 9,291,140 7.1415 3.014 3.014 3.018 3.014 3.129 3,039,179 3.0571 -2.22%
2009-09-18 0 7.200 7.170 7.230 7.170 7.500 3,393,000 24,583,400 7.2453 3.082 3.069 3.095 3.069 3.211 7,926,159 3.1016 -2.83%
2009-09-17 0 7.410 7.410 7.450 7.380 7.990 4,173,500 32,403,284 7.7641 3.172 3.172 3.189 3.159 3.420 9,749,433 3.3236 -4.39%
2009-09-16 0 7.750 7.700 7.790 7.660 7.870 6,625,500 51,672,625 7.7991 3.318 3.296 3.335 3.279 3.369 15,477,385 3.3386 2.79%
2009-09-15 0 7.540 7.580 7.590 7.250 7.600 1,302,000 9,584,584 7.3614 3.228 3.245 3.249 3.104 3.253 3,041,515 3.1513 2.45%
2009-09-14 0 7.360 7.330 7.360 7.120 7.390 1,181,540 8,599,602 7.2783 3.151 3.138 3.151 3.048 3.163 2,760,116 3.1157 -0.41%
2009-09-11 0 7.390 7.380 7.390 7.310 7.500 1,887,550 14,005,331 7.4198 3.163 3.159 3.163 3.129 3.211 4,409,379 3.1763 0.54%
2009-09-10 0 7.350 7.410 7.500 7.350 7.690 2,156,000 16,199,800 7.5138 3.146 3.172 3.211 3.146 3.292 5,036,487 3.2165 -0.81%
2009-09-09 0 7.410 7.400 7.430 7.370 7.730 822,300 6,160,927 7.4923 3.172 3.168 3.181 3.155 3.309 1,920,920 3.2073 -4.39%
2009-09-08 0 7.750 7.700 7.750 7.670 7.800 4,570,000 35,373,724 7.7404 3.318 3.296 3.318 3.283 3.339 10,675,670 3.3135 0.91%
2009-09-07 0 7.680 7.670 7.700 7.450 7.800 4,955,992 38,161,498 7.7001 3.288 3.283 3.296 3.189 3.339 11,577,360 3.2962 3.09%
2009-09-04 0 7.450 7.400 7.450 7.290 7.450 8,198,310 60,632,086 7.3957 3.189 3.168 3.189 3.121 3.189 19,151,521 3.1659 3.76%
2009-09-03 0 7.180 7.150 7.180 6.730 7.250 11,291,116 77,304,418 6.8465 3.074 3.061 3.074 2.881 3.104 26,376,417 2.9308 6.69%
2009-09-02 0 6.730 6.720 6.770 6.700 6.960 4,264,000 29,368,060 6.8874 2.881 2.877 2.898 2.868 2.979 9,960,844 2.9484 -3.03%
2009-09-01 0 6.940 6.940 6.990 6.810 7.150 1,950,700 13,720,345 7.0335 2.971 2.971 2.992 2.915 3.061 4,556,899 3.0109 -1.14%
2009-08-31 0 7.020 7.000 7.040 6.860 7.140 1,696,260 11,913,609 7.0235 3.005 2.997 3.014 2.937 3.056 3,962,519 3.0066 -0.28%
2009-08-28 0 7.040 7.010 7.040 6.800 7.340 2,583,000 18,030,880 6.9806 3.014 3.001 3.014 2.911 3.142 6,033,973 2.9882 -4.61%
2009-08-27 0 7.380 7.370 7.390 7.230 7.580 5,261,773 39,058,656 7.4231 3.159 3.155 3.163 3.095 3.245 12,291,674 3.1777 0.14%
2009-08-26 0 7.370 7.370 7.380 7.120 7.390 4,181,100 30,453,159 7.2835 3.155 3.155 3.159 3.048 3.163 9,767,187 3.1179 3.66%
2009-08-25 0 7.110 7.090 7.110 6.890 7.220 4,776,000 34,000,480 7.1190 3.044 3.035 3.044 2.949 3.091 11,156,893 3.0475 1.28%
2009-08-24 0 7.020 7.000 7.020 6.910 7.220 5,406,000 37,930,420 7.0164 3.005 2.997 3.005 2.958 3.091 12,628,593 3.0035 1.74%
2009-08-21 0 6.900 6.880 6.910 6.560 6.910 5,044,000 34,148,960 6.7702 2.954 2.945 2.958 2.808 2.958 11,782,949 2.8982 5.18%
2009-08-20 0 6.560 6.550 6.600 6.200 6.880 6,326,400 40,895,280 6.4642 2.808 2.804 2.825 2.654 2.945 14,778,678 2.7672 -1.80%
2009-08-19 0 6.680 6.670 6.680 6.660 7.120 1,634,825 11,261,084 6.8883 2.860 2.855 2.860 2.851 3.048 3,819,005 2.9487 -3.47%
2009-08-18 0 6.920 6.860 6.930 6.550 7.200 6,438,000 44,416,760 6.8992 2.962 2.937 2.967 2.804 3.082 15,039,379 2.9534 -3.89%
2009-08-17 0 7.200 7.160 7.170 6.960 7.380 8,252,000 59,141,060 7.1669 3.082 3.065 3.069 2.979 3.159 19,276,943 3.0680 -4.64%
2009-08-14 0 7.550 7.540 7.550 7.130 7.600 8,790,000 64,179,780 7.3015 3.232 3.228 3.232 3.052 3.253 20,533,728 3.1256 5.45%
2009-08-13 0 7.160 7.150 7.160 7.110 7.420 8,964,000 64,693,200 7.2170 3.065 3.061 3.065 3.044 3.176 20,940,198 3.0894 0.00%
2009-08-12 0 7.160 7.160 7.190 7.040 7.300 4,401,671 31,629,442 7.1858 3.065 3.065 3.078 3.014 3.125 10,282,448 3.0761 0.28%
2009-08-11 0 7.140 7.120 7.140 7.050 7.350 8,630,000 61,935,760 7.1768 3.056 3.048 3.056 3.018 3.146 20,159,963 3.0722 -2.99%
2009-08-10 0 7.360 7.390 7.400 7.240 7.580 4,345,000 32,091,730 7.3859 3.151 3.163 3.168 3.099 3.245 10,150,063 3.1617 0.82%
2009-08-07 0 7.300 7.290 7.300 7.190 7.460 4,250,000 31,043,990 7.3045 3.125 3.121 3.125 3.078 3.193 9,928,139 3.1269 0.27%
2009-08-06 0 7.280 7.260 7.300 7.120 7.490 8,170,725 59,563,920 7.2899 3.116 3.108 3.125 3.048 3.206 19,087,082 3.1206 -0.95%
2009-08-05 0 7.350 7.340 7.350 7.210 8.090 12,358,000 92,698,234 7.5011 3.146 3.142 3.146 3.086 3.463 28,868,693 3.2110 -8.35%
2009-08-04 0 8.020 7.950 8.010 7.840 8.350 7,760,000 62,367,560 8.0371 3.433 3.403 3.429 3.356 3.574 18,127,615 3.4405 0.63%
2009-08-03 0 7.970 7.960 7.990 7.540 8.000 5,338,000 41,757,940 7.8228 3.412 3.407 3.420 3.228 3.425 12,469,743 3.3487 6.55%
2009-07-31 0 7.480 7.450 7.510 7.450 7.780 7,156,100 54,308,208 7.5891 3.202 3.189 3.215 3.189 3.330 16,716,884 3.2487 1.08%
2009-07-30 0 7.400 7.390 7.400 7.330 7.780 6,405,000 47,993,100 7.4931 3.168 3.163 3.168 3.138 3.330 14,962,290 3.2076 -5.37%
2009-07-29 0 7.820 7.810 7.820 7.260 8.050 8,675,182 65,988,271 7.6066 3.348 3.343 3.348 3.108 3.446 20,265,510 3.2562 -2.13%
2009-07-28 0 7.990 7.990 8.000 7.630 8.000 3,382,500 26,517,845 7.8397 3.420 3.420 3.425 3.266 3.425 7,901,631 3.3560 4.31%
2009-07-27 0 7.660 7.630 7.710 7.620 8.000 5,279,000 41,344,648 7.8319 3.279 3.266 3.300 3.262 3.425 12,331,917 3.3527 -1.67%
2009-07-24 0 7.790 7.750 7.800 7.410 8.020 11,799,878 91,839,574 7.7831 3.335 3.318 3.339 3.172 3.433 27,564,902 3.3318 3.87%
2009-07-23 0 7.500 7.500 7.550 7.320 7.580 10,411,000 77,570,540 7.4508 3.211 3.211 3.232 3.134 3.245 24,320,438 3.1895 2.18%
2009-07-22 0 7.340 7.360 7.380 7.100 7.490 121,581,300 859,944,349 7.0730 3.142 3.151 3.159 3.039 3.206 284,017,905 3.0278 -4.05%
2009-07-21 1 7.650 7.650 7.720 7.450 7.820 6,102,000 46,251,500 7.5797 3.275 3.275 3.305 3.189 3.348 14,254,472 3.2447 -1.29%
2009-07-20 0 7.750 7.700 7.750 7.280 7.850 8,119,112 62,603,815 7.7107 3.318 3.296 3.318 3.116 3.360 18,966,512 3.3008 6.46%
2009-07-17 0 7.280 7.260 7.280 7.040 7.320 3,030,000 21,924,100 7.2357 3.116 3.108 3.116 3.014 3.134 7,078,179 3.0974 2.39%
2009-07-16 0 7.110 7.050 7.140 6.950 7.490 5,851,774 41,668,504 7.1207 3.044 3.018 3.056 2.975 3.206 13,669,936 3.0482 -1.52%
2009-07-15 0 7.220 7.200 7.250 7.100 7.400 4,550,843 33,114,154 7.2765 3.091 3.082 3.104 3.039 3.168 10,630,919 3.1149 1.69%
2009-07-14 0 7.100 7.110 7.150 6.690 7.200 8,567,739 59,737,760 6.9724 3.039 3.044 3.061 2.864 3.082 20,014,519 2.9847 6.29%
2009-07-13 0 6.680 6.660 6.680 6.190 6.870 11,318,000 73,074,437 6.4565 2.860 2.851 2.860 2.650 2.941 26,439,219 2.7639 7.92%
2009-07-10 0 6.190 6.190 6.200 6.170 6.350 3,271,094 20,464,819 6.2563 2.650 2.650 2.654 2.641 2.718 7,641,383 2.6782 -0.96%
2009-07-09 0 6.250 6.240 6.280 6.140 6.340 3,822,000 23,884,650 6.2493 2.675 2.671 2.688 2.628 2.714 8,928,317 2.6752 0.64%
2009-07-08 0 6.210 6.210 6.270 6.080 6.300 1,618,000 10,019,580 6.1926 2.658 2.658 2.684 2.603 2.697 3,779,701 2.6509 0.81%
2009-07-07 0 6.160 6.130 6.160 6.150 6.370 1,838,275 11,459,001 6.2336 2.637 2.624 2.637 2.633 2.727 4,294,271 2.6684 -1.60%
2009-07-06 0 6.260 6.270 6.290 6.190 6.500 3,527,000 22,334,170 6.3323 2.680 2.684 2.693 2.650 2.782 8,239,188 2.7107 -0.63%
2009-07-03 0 6.300 6.300 6.340 5.760 6.370 5,027,000 30,863,480 6.1395 2.697 2.697 2.714 2.466 2.727 11,743,237 2.6282 7.88%
2009-07-02 0 5.840 5.760 5.840 5.780 5.980 2,128,600 12,488,392 5.8670 2.500 2.466 2.500 2.474 2.560 4,972,479 2.5115 1.04%
2009-06-30 0 5.780 5.790 5.800 5.680 5.900 2,289,100 13,217,708 5.7742 2.474 2.479 2.483 2.431 2.526 5,347,413 2.4718 -0.52%
2009-06-29 0 5.810 5.810 5.840 5.760 6.000 2,716,000 15,919,980 5.8616 2.487 2.487 2.500 2.466 2.568 6,344,665 2.5092 -3.17%
2009-06-26 0 6.000 6.000 6.020 5.820 6.190 2,654,000 15,872,760 5.9807 2.568 2.568 2.577 2.491 2.650 6,199,831 2.5602 -2.76%
2009-06-25 0 6.170 6.170 6.180 5.970 6.280 1,860,101 11,363,177 6.1089 2.641 2.641 2.646 2.556 2.688 4,345,257 2.6151 3.87%
2009-06-24 0 5.940 5.900 5.970 5.900 6.040 2,702,000 16,181,680 5.9888 2.543 2.526 2.556 2.526 2.586 6,311,961 2.5637 0.00%
2009-06-23 0 5.940 5.900 5.910 5.760 6.020 2,865,000 16,889,050 5.8950 2.543 2.526 2.530 2.466 2.577 6,692,734 2.5235 -1.49%
2009-06-22 0 6.030 6.000 6.030 5.950 6.150 3,526,000 21,183,200 6.0077 2.581 2.568 2.581 2.547 2.633 8,236,852 2.5718 -0.82%
2009-06-19 0 6.080 6.080 6.130 5.800 6.160 5,330,000 32,018,840 6.0073 2.603 2.603 2.624 2.483 2.637 12,451,055 2.5716 5.56%
2009-06-18 0 5.760 5.750 5.800 5.750 5.910 4,264,000 24,811,240 5.8188 2.466 2.461 2.483 2.461 2.530 9,960,844 2.4909 -2.54%
2009-06-17 0 5.910 5.880 5.940 5.570 5.950 3,392,000 19,739,080 5.8193 2.530 2.517 2.543 2.384 2.547 7,923,823 2.4911 6.10%
2009-06-16 0 5.570 5.530 5.570 5.450 5.900 5,162,000 29,308,620 5.6778 2.384 2.367 2.384 2.333 2.526 12,058,601 2.4305 -4.46%
2009-06-15 0 5.830 5.820 5.840 5.750 5.970 4,834,000 28,496,740 5.8951 2.496 2.491 2.500 2.461 2.556 11,292,383 2.5235 -2.02%
2009-06-12 0 5.950 5.860 5.900 5.630 6.000 3,902,900 22,703,384 5.8171 2.547 2.509 2.526 2.410 2.568 9,117,302 2.4901 2.41%
2009-06-11 0 5.810 5.790 5.810 5.190 5.900 4,972,000 28,174,360 5.6666 2.487 2.479 2.487 2.222 2.526 11,614,755 2.4257 11.95%
2009-06-10 0 5.190 5.150 5.200 5.050 5.280 1,734,000 8,934,140 5.1523 2.222 2.205 2.226 2.162 2.260 4,050,681 2.2056 4.43%
2009-06-09 0 4.970 4.970 5.000 4.840 5.310 3,094,000 15,535,870 5.0213 2.128 2.128 2.140 2.072 2.273 7,227,686 2.1495 -4.05%
2009-06-08 0 5.180 5.170 5.210 5.090 5.450 3,322,000 17,460,780 5.2561 2.217 2.213 2.230 2.179 2.333 7,760,301 2.2500 0.58%
2009-06-05 0 5.150 5.150 5.180 5.120 5.480 2,786,000 14,569,380 5.2295 2.205 2.205 2.217 2.192 2.346 6,508,187 2.2386 -3.01%
2009-06-04 0 5.310 5.300 5.330 4.950 5.430 3,762,000 19,905,798 5.2913 2.273 2.269 2.282 2.119 2.324 8,788,155 2.2651 5.57%
2009-06-03 0 5.030 5.000 5.030 4.700 5.220 5,000,000 25,164,200 5.0328 2.153 2.140 2.153 2.012 2.235 11,680,164 2.1544 6.79%
2009-06-02 0 4.710 4.710 4.770 4.560 4.780 5,958,000 27,813,960 4.6683 2.016 2.016 2.042 1.952 2.046 13,918,083 1.9984 1.51%
2009-06-01 0 4.640 4.600 4.640 4.460 4.730 8,472,000 39,313,560 4.6404 1.986 1.969 1.986 1.909 2.025 19,790,870 1.9864 3.57%
2009-05-29 0 4.480 4.420 4.500 4.390 4.700 7,236,000 32,758,650 4.5272 1.918 1.892 1.926 1.879 2.012 16,903,533 1.9380 -1.10%
2009-05-27 0 4.530 4.530 4.580 4.440 4.910 17,054,100 78,409,888 4.5977 1.939 1.939 1.961 1.901 2.102 39,838,937 1.9682 -9.04%
2009-05-26 0 4.980 4.960 4.980 4.010 5.140 11,254,000 53,778,020 4.7786 2.132 2.123 2.132 1.717 2.200 26,289,713 2.0456 24.50%
2009-05-25 0 4.000 3.990 4.000 3.830 4.050 1,535,950 6,069,966 3.9519 1.712 1.708 1.712 1.640 1.734 3,588,030 1.6917 2.56%
2009-05-22 0 3.900 3.850 3.920 3.710 3.990 1,228,000 4,659,580 3.7944 1.669 1.648 1.678 1.588 1.708 2,868,648 1.6243 1.83%
2009-05-21 0 3.830 3.810 3.840 3.770 3.930 550,000 2,104,640 3.8266 1.640 1.631 1.644 1.614 1.682 1,284,818 1.6381 -1.29%
2009-05-20 0 3.880 3.830 3.880 3.810 4.120 1,022,000 4,034,400 3.9476 1.661 1.640 1.661 1.631 1.764 2,387,426 1.6899 -3.00%
2009-05-19 0 4.000 3.980 4.000 3.830 4.000 2,688,000 10,643,160 3.9595 1.712 1.704 1.712 1.640 1.712 6,279,256 1.6950 5.26%
2009-05-18 0 3.800 3.790 3.800 3.610 3.850 2,310,000 8,755,760 3.7904 1.627 1.622 1.627 1.545 1.648 5,396,236 1.6226 3.26%
2009-05-15 0 3.680 3.650 3.680 3.650 3.770 708,000 2,616,920 3.6962 1.575 1.562 1.575 1.562 1.614 1,653,911 1.5823 0.82%
2009-05-14 0 3.650 3.620 3.700 3.580 3.720 500,000 1,814,140 3.6283 1.562 1.550 1.584 1.533 1.592 1,168,016 1.5532 -1.08%
2009-05-13 0 3.690 3.630 3.690 3.570 3.780 1,010,000 3,719,060 3.6822 1.580 1.554 1.580 1.528 1.618 2,359,393 1.5763 1.10%
2009-05-12 0 3.650 3.590 3.640 3.530 3.720 870,000 3,109,080 3.5737 1.562 1.537 1.558 1.511 1.592 2,032,349 1.5298 -0.82%
2009-05-11 0 3.680 3.560 3.680 3.540 3.800 2,500,000 9,155,650 3.6623 1.575 1.524 1.575 1.515 1.627 5,840,082 1.5677 3.37%
2009-05-08 0 3.560 3.560 3.600 3.550 3.800 3,650,000 13,275,200 3.6370 1.524 1.524 1.541 1.520 1.627 8,526,520 1.5569 -5.32%
2009-05-07 0 3.760 3.750 3.760 3.700 3.880 3,224,000 12,211,940 3.7878 1.610 1.605 1.610 1.584 1.661 7,531,370 1.6215 0.27%
2009-05-06 0 3.860 3.850 3.870 3.810 3.960 1,708,000 6,622,900 3.8776 1.605 1.601 1.609 1.584 1.647 4,106,982 1.6126 -0.52%
2009-05-05 0 3.880 3.880 3.900 3.800 4.120 2,518,000 9,911,460 3.9362 1.614 1.614 1.622 1.580 1.713 6,054,673 1.6370 -4.43%
2009-05-04 0 4.060 4.060 4.070 3.780 4.150 2,340,000 9,370,100 4.0043 1.688 1.688 1.693 1.572 1.726 5,626,662 1.6653 2.27%
2009-04-30 0 3.970 3.960 3.970 3.790 3.970 36,910,000 136,634,760 3.7018 1.651 1.647 1.651 1.576 1.651 88,752,178 1.5395 6.15%
2009-04-29 0 3.740 3.750 3.760 3.600 3.740 1,726,000 6,356,720 3.6829 1.555 1.560 1.564 1.497 1.555 4,150,264 1.5316 6.55%
2009-04-28 0 3.510 3.510 3.550 3.450 3.720 626,000 2,197,040 3.5096 1.460 1.460 1.476 1.435 1.547 1,505,252 1.4596 -3.04%
2009-04-27 0 3.620 3.610 3.630 3.520 3.790 1,652,000 5,982,520 3.6214 1.505 1.501 1.510 1.464 1.576 3,972,327 1.5060 -4.74%
2009-04-24 0 3.800 3.750 3.840 3.460 3.880 5,454,000 20,245,640 3.7121 1.580 1.560 1.597 1.439 1.614 13,114,451 1.5438 7.04%
2009-04-23 0 3.550 3.550 3.580 3.300 3.580 4,460,000 15,390,620 3.4508 1.476 1.476 1.489 1.372 1.489 10,724,322 1.4351 9.91%
2009-04-22 0 3.230 3.230 3.270 3.200 3.400 2,439,730 8,041,208 3.2959 1.343 1.343 1.360 1.331 1.414 5,866,468 1.3707 -2.42%
2009-04-21 0 3.310 3.310 3.380 3.090 3.420 2,576,000 8,305,820 3.2243 1.377 1.377 1.406 1.285 1.422 6,194,137 1.3409 0.30%
2009-04-20 0 3.300 3.300 3.360 3.200 3.400 1,798,000 5,918,560 3.2917 1.372 1.372 1.397 1.331 1.414 4,323,392 1.3690 -1.20%
2009-04-17 0 3.340 3.300 3.340 3.230 3.450 1,598,125 5,280,780 3.3044 1.389 1.372 1.389 1.343 1.435 3,842,782 1.3742 -4.30%
2009-04-16 0 3.490 3.420 3.490 3.380 3.500 1,602,000 5,557,680 3.4692 1.451 1.422 1.451 1.406 1.456 3,852,099 1.4428 4.18%
2009-04-15 0 3.350 3.350 3.420 3.350 3.580 5,816,400 20,071,888 3.4509 1.393 1.393 1.422 1.393 1.489 13,985,862 1.4352 -9.21%
2009-04-14 0 3.690 3.640 3.650 3.210 3.700 3,942,000 13,375,120 3.3930 1.535 1.514 1.518 1.335 1.539 9,478,761 1.4111 15.31%
2009-04-09 0 3.200 3.190 3.200 2.990 3.200 5,604,000 17,291,840 3.0856 1.331 1.327 1.331 1.243 1.331 13,475,134 1.2832 6.67%
2009-04-08 0 3.000 2.980 3.000 2.900 3.170 4,188,000 12,610,320 3.0111 1.248 1.239 1.248 1.206 1.318 10,070,282 1.2522 -6.25%
2009-04-07 0 3.200 3.180 3.200 2.870 3.200 3,627,441 10,995,727 3.0313 1.331 1.322 1.331 1.194 1.331 8,722,387 1.2606 9.22%
2009-04-06 0 2.930 2.860 2.930 2.750 2.950 1,130,000 3,200,560 2.8324 1.219 1.189 1.219 1.144 1.227 2,717,149 1.1779 2.45%
2009-04-03 0 2.860 2.860 2.870 2.680 2.880 1,210,000 3,394,780 2.8056 1.189 1.189 1.194 1.115 1.198 2,909,513 1.1668 6.32%
2009-04-02 0 2.690 2.610 2.690 2.560 2.730 1,228,000 3,204,420 2.6095 1.119 1.085 1.119 1.065 1.135 2,952,795 1.0852 1.51%
2009-04-01 0 2.650 2.620 2.650 2.600 2.850 2,000,000 5,489,300 2.7447 1.102 1.090 1.102 1.081 1.185 4,809,113 1.1414 5.58%
2009-03-31 0 2.510 2.510 2.540 2.490 2.550 1,826,000 4,601,020 2.5197 1.044 1.044 1.056 1.036 1.060 4,390,720 1.0479 0.40%
2009-03-30 0 2.500 2.500 2.520 2.430 2.510 1,836,000 4,538,720 2.4721 1.040 1.040 1.048 1.011 1.044 4,414,766 1.0281 -1.57%
2009-03-27 0 2.540 2.530 2.540 2.350 2.600 1,298,000 3,258,940 2.5107 1.056 1.052 1.056 0.977 1.081 3,121,114 1.0442 -1.17%
2009-03-26 0 2.570 2.560 2.590 2.440 2.580 2,262,000 5,714,580 2.5263 1.069 1.065 1.077 1.015 1.073 5,439,107 1.0506 5.33%
2009-03-25 0 2.440 2.390 2.440 2.280 2.450 1,564,000 3,730,640 2.3853 1.015 0.994 1.015 0.948 1.019 3,760,726 0.9920 3.83%
2009-03-24 0 2.350 2.360 2.370 2.200 2.380 2,684,000 6,142,900 2.2887 0.977 0.981 0.986 0.915 0.990 6,453,829 0.9518 8.80%
2009-03-23 0 2.160 2.130 2.160 2.100 2.190 1,461,000 3,131,180 2.1432 0.898 0.886 0.898 0.873 0.911 3,513,057 0.8913 4.35%
2009-03-20 0 2.070 2.000 2.070 1.970 2.150 4,204,000 8,694,580 2.0682 0.861 0.832 0.861 0.819 0.894 10,108,755 0.8601 -2.82%
2009-03-19 0 2.130 2.120 2.130 2.050 2.140 1,688,000 3,548,180 2.1020 0.886 0.882 0.886 0.853 0.890 4,058,891 0.8742 0.47%
2009-03-18 0 2.120 2.110 2.120 2.000 2.160 5,380,800 10,918,040 2.0291 0.882 0.878 0.882 0.832 0.898 12,938,437 0.8438 6.53%
2009-03-17 0 1.990 1.950 2.000 1.930 2.020 2,086,000 4,146,700 1.9879 0.828 0.811 0.832 0.803 0.840 5,015,905 0.8267 4.74%
2009-03-16 0 1.900 1.900 1.980 1.820 2.000 1,902,000 3,646,260 1.9171 0.790 0.790 0.823 0.757 0.832 4,573,466 0.7973 1.60%
2009-03-13 0 1.870 1.850 1.870 1.850 2.020 2,141,708 4,072,721 1.9016 0.778 0.769 0.778 0.769 0.840 5,149,858 0.7908 -5.08%
2009-03-12 0 1.970 1.970 1.980 1.940 2.090 1,006,000 1,972,040 1.9603 0.819 0.819 0.823 0.807 0.869 2,418,984 0.8152 0.51%
2009-03-11 0 1.960 1.960 1.970 1.910 2.000 594,600 1,171,808 1.9708 0.815 0.815 0.819 0.794 0.832 1,429,749 0.8196 0.00%
2009-03-10 0 1.960 1.960 1.970 1.950 1.980 462,000 911,540 1.9730 0.815 0.815 0.819 0.811 0.823 1,110,905 0.8205 -1.01%
2009-03-09 0 1.980 1.920 1.990 1.900 1.990 1,026,000 2,012,960 1.9619 0.823 0.798 0.828 0.790 0.828 2,467,075 0.8159 1.54%
2009-03-06 0 1.950 1.920 1.970 1.900 1.990 783,000 1,543,420 1.9712 0.811 0.798 0.819 0.790 0.828 1,882,768 0.8198 -0.51%
2009-03-05 0 1.960 1.910 1.960 1.920 2.050 7,528,000 14,996,580 1.9921 0.815 0.794 0.815 0.798 0.853 18,101,501 0.8285 -2.97%
2009-03-04 0 2.020 2.020 2.030 1.940 2.020 10,526,025 20,940,029 1.9894 0.840 0.840 0.844 0.807 0.840 25,310,421 0.8273 4.12%
2009-03-03 0 1.940 1.880 1.940 1.820 1.980 1,468,000 2,800,060 1.9074 0.807 0.782 0.807 0.757 0.823 3,529,889 0.7932 3.19%
2009-03-02 0 1.880 1.860 1.880 1.830 1.900 1,681,492 3,151,895 1.8745 0.782 0.774 0.782 0.761 0.790 4,043,242 0.7795 -4.08%
2009-02-27 0 1.960 1.930 1.980 1.880 1.980 2,386,000 4,551,680 1.9077 0.815 0.803 0.823 0.782 0.823 5,737,272 0.7934 1.55%
2009-02-26 0 1.930 1.900 1.930 1.880 1.970 3,316,000 6,359,640 1.9179 0.803 0.790 0.803 0.782 0.819 7,973,509 0.7976 3.21%
2009-02-25 0 1.870 1.860 1.870 1.850 1.960 1,922,000 3,612,260 1.8794 0.778 0.774 0.778 0.769 0.815 4,621,557 0.7816 -2.09%
2009-02-24 0 1.910 1.910 1.920 1.890 1.990 1,952,000 3,735,920 1.9139 0.794 0.794 0.798 0.786 0.828 4,693,694 0.7959 -3.54%
2009-02-23 0 1.980 1.980 1.990 1.960 2.100 4,340,000 8,699,600 2.0045 0.823 0.823 0.828 0.815 0.873 10,435,775 0.8336 -2.46%
2009-02-20 0 2.030 2.000 2.030 1.980 2.130 3,914,000 8,019,198 2.0488 0.844 0.832 0.844 0.823 0.886 9,411,434 0.8521 -6.02%
2009-02-19 0 2.160 2.150 2.160 2.160 2.310 1,804,000 4,049,820 2.2449 0.898 0.894 0.898 0.898 0.961 4,337,820 0.9336 -7.69%
2009-02-18 0 2.340 2.300 2.320 2.190 2.360 4,084,000 9,382,900 2.2975 0.973 0.957 0.965 0.911 0.981 9,820,208 0.9555 0.86%
2009-02-17 0 2.320 2.320 2.330 2.250 2.410 710,200 1,659,242 2.3363 0.965 0.965 0.969 0.936 1.002 1,707,716 0.9716 0.87%
2009-02-16 0 2.300 2.280 2.300 2.170 2.360 1,258,000 2,861,320 2.2745 0.957 0.948 0.957 0.902 0.981 3,024,932 0.9459 6.48%
2009-02-13 0 2.160 2.160 2.170 2.100 2.230 1,225,700 2,657,290 2.1680 0.898 0.898 0.902 0.873 0.927 2,947,265 0.9016 2.86%
2009-02-12 0 2.100 2.020 2.100 2.000 2.100 1,072,000 2,212,080 2.0635 0.873 0.840 0.873 0.832 0.873 2,577,684 0.8582 2.44%
2009-02-11 0 2.050 2.050 2.070 2.010 2.100 1,714,000 3,506,960 2.0461 0.853 0.853 0.861 0.836 0.873 4,121,410 0.8509 1.99%
2009-02-10 0 2.010 1.980 2.020 2.000 2.040 318,000 641,440 2.0171 0.836 0.823 0.840 0.832 0.848 764,649 0.8389 0.50%
2009-02-09 0 2.000 2.000 2.010 1.990 2.100 386,000 785,800 2.0358 0.832 0.832 0.836 0.828 0.873 928,159 0.8466 0.00%
2009-02-06 0 2.000 2.000 2.020 1.930 2.040 1,704,000 3,413,500 2.0032 0.832 0.832 0.840 0.803 0.848 4,097,364 0.8331 3.63%
2009-02-05 0 1.930 1.920 1.950 1.880 2.050 3,148,000 6,257,760 1.9879 0.803 0.798 0.811 0.782 0.853 7,569,544 0.8267 1.05%
2009-02-04 0 1.910 1.910 1.920 1.900 2.080 1,438,000 2,857,680 1.9873 0.794 0.794 0.798 0.790 0.865 3,457,752 0.8265 -4.50%
2009-02-03 0 2.000 1.960 2.000 1.960 2.130 1,352,000 2,736,040 2.0237 0.832 0.815 0.832 0.815 0.886 3,250,960 0.8416 0.00%
2009-02-02 0 2.000 2.000 2.020 1.900 2.230 1,388,000 2,791,880 2.0114 0.832 0.832 0.840 0.790 0.927 3,337,524 0.8365 -0.50%
2009-01-30 0 2.010 2.000 2.020 2.000 2.130 1,434,000 2,928,520 2.0422 0.836 0.832 0.840 0.832 0.886 3,448,134 0.8493 -3.37%
2009-01-29 0 2.080 2.050 2.130 2.030 2.210 248,000 521,360 2.1023 0.865 0.853 0.886 0.844 0.919 596,330 0.8743 -2.35%
2009-01-23 0 2.130 2.060 2.130 2.060 2.200 1,286,000 2,737,900 2.1290 0.886 0.857 0.886 0.857 0.915 3,092,260 0.8854 1.43%
2009-01-22 0 2.100 2.040 2.100 1.960 2.100 1,144,000 2,330,620 2.0373 0.873 0.848 0.873 0.815 0.873 2,750,813 0.8472 0.00%
2009-01-21 0 2.100 2.010 2.100 1.900 2.100 1,412,000 2,837,500 2.0096 0.873 0.836 0.873 0.790 0.873 3,395,234 0.8357 5.53%
2009-01-20 0 1.990 1.960 1.990 1.780 2.120 1,594,000 3,118,380 1.9563 0.828 0.815 0.828 0.740 0.882 3,832,863 0.8136 2.05%
2009-01-19 0 1.950 1.950 1.990 1.950 2.090 140,000 273,720 1.9551 0.811 0.811 0.828 0.811 0.869 336,638 0.8131 -4.41%
2009-01-16 0 2.040 2.040 2.080 1.980 2.120 1,532,750 3,097,723 2.0210 0.848 0.848 0.865 0.823 0.882 3,685,584 0.8405 -1.92%
2009-01-15 0 2.080 2.010 2.080 1.920 2.140 988,250 1,983,695 2.0073 0.865 0.836 0.865 0.798 0.890 2,376,303 0.8348 -5.02%
2009-01-14 0 2.190 2.150 2.190 2.130 2.330 392,000 868,800 2.2163 0.911 0.894 0.911 0.886 0.969 942,586 0.9217 -2.67%
2009-01-13 0 2.250 2.160 2.250 2.120 2.440 824,000 1,901,360 2.3075 0.936 0.898 0.936 0.882 1.015 1,981,355 0.9596 -9.27%
2009-01-12 0 2.480 2.300 2.480 2.280 2.550 1,970,000 4,846,480 2.4601 1.031 0.957 1.031 0.948 1.060 4,736,976 1.0231 11.21%
2009-01-09 0 2.230 2.150 2.230 2.080 2.230 2,736,000 5,954,060 2.1762 0.927 0.894 0.927 0.865 0.927 6,578,866 0.9050 8.78%
2009-01-08 0 2.050 2.020 2.060 1.930 2.050 3,134,000 6,152,480 1.9631 0.853 0.840 0.857 0.803 0.853 7,535,880 0.8164 2.50%
2009-01-07 0 2.000 2.000 2.030 1.940 2.100 1,252,000 2,479,600 1.9805 0.832 0.832 0.844 0.807 0.873 3,010,505 0.8236 0.00%
2009-01-06 0 2.000 2.000 2.020 1.950 2.020 1,790,000 3,567,520 1.9930 0.832 0.832 0.840 0.811 0.840 4,304,156 0.8289 0.00%
2009-01-05 0 2.000 1.980 2.050 1.800 2.000 3,993,150 7,580,852 1.8985 0.832 0.823 0.853 0.749 0.832 9,601,755 0.7895 3.09%
2009-01-02 0 1.940 1.940 1.960 1.720 1.960 1,908,000 3,564,440 1.8682 0.807 0.807 0.815 0.715 0.815 4,587,894 0.7769 14.12%
2008-12-31 0 1.700 1.700 1.800 1.590 1.810 4,002,146 6,711,757 1.6770 0.707 0.707 0.749 0.661 0.753 9,623,386 0.6974 6.92%
2008-12-30 0 1.590 1.570 1.590 1.490 1.600 2,794,000 4,340,500 1.5535 0.661 0.653 0.661 0.620 0.665 6,718,331 0.6461 3.25%
2008-12-29 0 1.540 1.500 1.530 1.450 1.630 1,648,000 2,553,400 1.5494 0.640 0.624 0.636 0.603 0.678 3,962,709 0.6444 4.05%
2008-12-24 0 1.480 1.460 1.480 1.450 1.540 406,000 610,160 1.5029 0.615 0.607 0.615 0.603 0.640 976,250 0.6250 -3.90%
2008-12-23 0 1.540 1.460 1.540 1.390 1.540 1,582,000 2,232,060 1.4109 0.640 0.607 0.640 0.578 0.640 3,804,008 0.5868 10.00%
2008-12-22 0 1.400 1.400 1.410 1.330 1.500 7,447,000 10,452,610 1.4036 0.582 0.582 0.586 0.553 0.624 17,906,732 0.5837 7.69%
2008-12-19 0 1.300 1.300 1.350 1.300 1.350 2,330,000 3,123,300 1.3405 0.541 0.541 0.561 0.541 0.561 5,602,616 0.5575 -3.70%
2008-12-18 0 1.350 1.340 1.350 1.350 1.410 1,966,000 2,684,480 1.3655 0.561 0.557 0.561 0.561 0.586 4,727,358 0.5679 -2.17%
2008-12-17 0 1.380 1.380 1.400 1.300 1.500 1,834,000 2,619,780 1.4285 0.574 0.574 0.582 0.541 0.624 4,409,957 0.5941 0.00%
2008-12-16 0 1.380 1.350 1.380 1.270 1.420 1,306,000 1,688,860 1.2932 0.574 0.561 0.574 0.528 0.591 3,140,351 0.5378 10.40%
2008-12-15 0 1.250 1.240 1.250 1.200 1.280 1,934,000 2,412,040 1.2472 0.520 0.516 0.520 0.499 0.532 4,650,412 0.5187 5.93%
2008-12-12 0 1.180 1.180 1.200 1.170 1.230 186,000 221,400 1.1903 0.491 0.491 0.499 0.487 0.512 447,247 0.4950 -2.48%
2008-12-11 0 1.210 1.210 1.250 1.130 1.250 632,000 765,120 1.2106 0.503 0.503 0.520 0.470 0.520 1,519,680 0.5035 5.22%
2008-12-10 0 1.150 1.150 1.170 1.130 1.250 1,110,000 1,299,240 1.1705 0.478 0.478 0.487 0.470 0.520 2,669,058 0.4868 3.60%
2008-12-09 0 1.110 1.110 1.150 1.110 1.250 1,020,000 1,229,960 1.2058 0.462 0.462 0.478 0.462 0.520 2,452,648 0.5015 -7.50%
2008-12-08 0 1.200 1.180 1.200 1.150 1.300 1,180,000 1,478,940 1.2533 0.499 0.491 0.499 0.478 0.541 2,837,377 0.5212 -0.83%
2008-12-05 0 1.210 1.210 1.250 1.210 1.290 156,000 194,180 1.2447 0.503 0.503 0.520 0.503 0.536 375,111 0.5177 -6.92%
2008-12-04 0 1.300 1.270 1.310 1.210 1.330 784,000 983,520 1.2545 0.541 0.528 0.545 0.503 0.553 1,885,172 0.5217 -0.76%
2008-12-03 0 1.310 1.300 1.350 1.220 1.350 205,000 269,130 1.3128 0.545 0.541 0.561 0.507 0.561 492,934 0.5460 2.34%
2008-12-02 0 1.280 1.280 1.350 1.260 1.350 40,000 52,040 1.3010 0.532 0.532 0.561 0.524 0.561 96,182 0.5411 -7.91%
2008-12-01 0 1.390 1.300 1.400 1.350 1.480 1,322,000 1,847,180 1.3973 0.578 0.541 0.582 0.561 0.615 3,178,824 0.5811 6.11%
2008-11-28 0 1.310 1.300 1.380 1.290 1.370 318,000 429,680 1.3512 0.545 0.541 0.574 0.536 0.570 764,649 0.5619 -6.43%
2008-11-27 0 1.400 1.380 1.400 1.360 1.420 1,320,000 1,849,680 1.4013 0.582 0.574 0.582 0.566 0.591 3,174,014 0.5828 2.94%
2008-11-26 0 1.360 1.360 1.380 1.330 1.360 858,000 1,161,040 1.3532 0.566 0.566 0.574 0.553 0.566 2,063,109 0.5628 3.03%
2008-11-25 0 1.320 1.320 1.400 1.220 1.380 414,000 566,580 1.3686 0.549 0.549 0.582 0.507 0.574 995,486 0.5691 -4.35%
2008-11-24 0 1.380 1.250 1.380 - - 0 0 - 0.574 0.520 0.574 - - 0 - -1.43%
2008-11-21 0 1.400 1.270 1.400 1.080 1.400 792,000 1,003,940 1.2676 0.582 0.528 0.582 0.449 0.582 1,904,409 0.5272 10.24%
2008-11-20 0 1.270 1.160 1.270 1.270 1.270 78,000 99,060 1.2700 0.528 0.482 0.528 0.528 0.528 187,555 0.5282 0.00%
2008-11-19 0 1.270 1.270 1.300 1.270 1.350 446,000 568,500 1.2747 0.528 0.528 0.541 0.528 0.561 1,072,432 0.5301 0.00%
2008-11-18 0 1.270 1.220 1.320 1.270 1.270 485,000 615,950 1.2700 0.528 0.507 0.549 0.528 0.528 1,166,210 0.5282 0.00%
2008-11-17 0 1.270 1.270 1.400 1.270 1.270 8,000 10,160 1.2700 0.528 0.528 0.582 0.528 0.528 19,236 0.5282 3.25%
2008-11-14 0 1.230 1.160 1.210 1.110 1.230 424,000 513,100 1.2101 0.512 0.482 0.503 0.462 0.512 1,019,532 0.5033 1.65%
2008-11-13 0 1.210 1.160 1.210 1.200 1.230 386,000 470,180 1.2181 0.503 0.482 0.503 0.499 0.512 928,159 0.5066 -10.37%
2008-11-12 0 1.350 1.220 1.350 - - 0 0 - 0.561 0.507 0.561 - - 0 - 0.00%
2008-11-11 0 1.350 1.340 1.400 1.320 1.400 384,000 517,240 1.3470 0.561 0.557 0.582 0.549 0.582 923,350 0.5602 -3.57%
2008-11-10 0 1.400 1.390 1.400 1.390 1.500 122,000 171,860 1.4087 0.582 0.578 0.582 0.578 0.624 293,356 0.5858 0.00%
2008-11-07 0 1.400 1.350 1.400 1.390 1.420 304,000 425,440 1.3995 0.582 0.561 0.582 0.578 0.591 730,985 0.5820 0.00%
2008-11-06 0 1.400 1.380 1.430 1.360 1.460 2,336,000 3,462,978 1.4824 0.582 0.574 0.595 0.566 0.607 5,617,044 0.6165 -9.68%
2008-11-05 0 1.550 1.400 1.550 1.330 1.580 1,052,000 1,597,000 1.5181 0.645 0.582 0.645 0.553 0.657 2,529,593 0.6313 0.65%
2008-11-04 0 1.540 1.520 1.540 1.530 1.600 1,638,000 2,572,900 1.5708 0.640 0.632 0.640 0.636 0.665 3,938,663 0.6532 -3.75%
2008-11-03 0 1.600 1.590 1.600 1.500 1.660 1,313,750 2,087,550 1.5890 0.665 0.661 0.665 0.624 0.690 3,158,986 0.6608 6.67%
2008-10-31 0 1.500 1.500 1.520 1.260 1.540 2,624,000 3,771,600 1.4373 0.624 0.624 0.632 0.524 0.640 6,309,556 0.5978 25.00%
2008-10-30 0 1.200 1.200 1.300 0.930 1.300 7,060,000 8,120,760 1.1502 0.499 0.499 0.541 0.387 0.541 16,976,168 0.4784 30.43%
2008-10-29 0 0.920 0.920 0.940 0.820 0.930 968,000 854,040 0.8823 0.383 0.383 0.391 0.341 0.387 2,327,611 0.3669 13.58%
2008-10-28 0 0.810 0.810 0.840 0.760 0.980 2,490,000 2,052,640 0.8244 0.337 0.337 0.349 0.316 0.408 5,987,346 0.3428 -11.96%
2008-10-27 0 0.920 0.900 0.920 0.700 1.100 3,012,000 2,758,140 0.9157 0.383 0.374 0.383 0.291 0.457 7,242,524 0.3808 -16.36%
2008-10-24 0 1.100 1.100 1.300 1.020 1.390 3,530,000 4,034,660 1.1430 0.457 0.457 0.541 0.424 0.578 8,488,084 0.4753 -15.38%
2008-10-23 0 1.300 1.200 1.300 1.180 1.480 922,000 1,246,600 1.3521 0.541 0.499 0.541 0.491 0.615 2,217,001 0.5623 -13.33%
2008-10-22 0 1.500 1.480 1.500 1.500 1.550 94,500 143,530 1.5188 0.624 0.615 0.624 0.624 0.645 227,231 0.6316 -8.54%
2008-10-21 0 1.640 1.580 1.640 1.540 1.790 234,000 392,300 1.6765 0.682 0.657 0.682 0.640 0.744 562,666 0.6972 -2.38%
2008-10-20 0 1.680 1.610 1.680 1.620 1.850 654,000 1,119,600 1.7119 0.699 0.670 0.699 0.674 0.769 1,572,580 0.7120 -6.67%
2008-10-17 0 1.800 1.760 1.800 1.660 1.850 466,000 834,680 1.7912 0.749 0.732 0.749 0.690 0.769 1,120,523 0.7449 -2.70%
2008-10-16 0 1.850 1.800 1.850 1.800 1.850 28,000 51,500 1.8393 0.769 0.749 0.769 0.749 0.769 67,328 0.7649 -6.57%
2008-10-15 0 1.980 1.930 1.980 1.950 2.000 16,000 31,480 1.9675 0.823 0.803 0.823 0.811 0.832 38,473 0.8182 -1.00%
2008-10-14 0 2.000 1.940 2.000 1.850 2.000 1,616,000 3,117,360 1.9291 0.832 0.807 0.832 0.769 0.832 3,885,763 0.8023 9.29%
2008-10-13 0 1.830 1.800 1.830 1.620 1.850 1,050,000 1,882,120 1.7925 0.761 0.749 0.761 0.674 0.769 2,524,784 0.7455 2.23%
2008-10-10 0 1.790 1.700 1.790 1.620 1.790 46,000 79,980 1.7387 0.744 0.707 0.744 0.674 0.744 110,610 0.7231 -0.56%
2008-10-09 0 1.800 1.750 1.800 1.750 1.860 138,000 252,620 1.8306 0.749 0.728 0.749 0.728 0.774 331,829 0.7613 -2.70%
2008-10-08 0 1.850 1.800 1.850 1.850 1.890 16,000 29,800 1.8625 0.769 0.749 0.769 0.769 0.786 38,473 0.7746 -1.60%
2008-10-06 0 1.880 1.780 2.010 1.750 1.890 1,997,366 3,552,684 1.7787 0.782 0.740 0.836 0.728 0.786 4,802,779 0.7397 -1.05%
2008-10-03 0 1.900 1.900 1.910 1.840 1.920 2,356,000 4,429,440 1.8801 0.790 0.790 0.794 0.765 0.798 5,665,135 0.7819 1.06%
2008-10-02 0 1.880 1.800 1.880 1.800 1.880 1,048,000 1,918,560 1.8307 0.782 0.749 0.782 0.749 0.782 2,519,975 0.7613 1.62%
2008-09-30 0 1.850 1.800 1.850 1.770 1.900 2,794,000 5,200,580 1.8613 0.769 0.749 0.769 0.736 0.790 6,718,331 0.7741 -2.63%
2008-09-29 0 1.900 1.870 1.900 1.760 1.940 2,354,000 4,351,913 1.8487 0.790 0.778 0.790 0.732 0.807 5,660,326 0.7688 2.70%
2008-09-26 0 1.850 1.730 1.900 1.850 1.970 1,399,000 2,674,360 1.9116 0.769 0.719 0.790 0.769 0.819 3,363,974 0.7950 2.78%
2008-09-25 0 1.800 1.730 1.800 1.740 2.000 5,502,239 10,625,121 1.9311 0.749 0.719 0.749 0.724 0.832 13,230,444 0.8031 -5.26%
2008-09-24 0 1.900 1.870 1.900 1.870 2.060 1,342,000 2,630,300 1.9600 0.790 0.778 0.790 0.778 0.857 3,226,915 0.8151 0.00%
2008-09-23 0 1.900 1.880 1.900 1.710 2.000 1,553,765 2,983,894 1.9204 0.790 0.782 0.790 0.711 0.832 3,736,116 0.7987 2.15%
2008-09-22 0 1.860 1.850 1.910 1.850 2.000 134,000 253,160 1.8893 0.774 0.769 0.794 0.769 0.832 322,211 0.7857 -4.62%
2008-09-19 0 1.950 1.900 1.950 1.830 1.990 800,000 1,531,400 1.9143 0.811 0.790 0.811 0.761 0.828 1,923,645 0.7961 8.94%
2008-09-18 0 1.790 1.790 1.860 1.710 1.820 850,000 1,489,600 1.7525 0.744 0.744 0.774 0.711 0.757 2,043,873 0.7288 -3.24%
2008-09-17 0 1.850 1.850 1.900 1.780 1.990 707,000 1,330,500 1.8819 0.769 0.769 0.790 0.740 0.828 1,700,021 0.7826 -2.63%
2008-09-16 0 1.900 1.850 1.900 1.810 2.000 964,000 1,823,740 1.8918 0.790 0.769 0.790 0.753 0.832 2,317,992 0.7868 -11.63%
2008-09-12 0 2.150 2.130 2.200 2.010 2.200 170,000 370,720 2.1807 0.894 0.886 0.915 0.836 0.915 408,775 0.9069 0.00%
2008-09-11 0 2.150 2.060 2.160 2.010 2.300 742,000 1,617,240 2.1796 0.894 0.857 0.898 0.836 0.957 1,784,181 0.9064 -1.38%
2008-09-10 0 2.180 2.180 2.200 2.160 2.300 75,000 164,460 2.1928 0.907 0.907 0.915 0.898 0.957 180,342 0.9119 -5.22%
2008-09-09 0 2.300 2.300 2.350 2.300 2.350 34,000 78,500 2.3088 0.957 0.957 0.977 0.957 0.977 81,755 0.9602 -2.13%
2008-09-08 0 2.350 2.190 2.350 2.150 2.350 22,000 49,980 2.2718 0.977 0.911 0.977 0.894 0.977 52,900 0.9448 11.37%
2008-09-05 0 2.110 2.110 2.170 2.100 2.140 206,000 435,940 2.1162 0.878 0.878 0.902 0.873 0.890 495,339 0.8801 -4.52%
2008-09-04 0 2.210 2.210 2.290 2.180 2.280 512,000 1,131,660 2.2103 0.919 0.919 0.952 0.907 0.948 1,231,133 0.9192 -3.91%
2008-09-03 0 2.300 2.300 2.400 2.180 2.410 262,000 602,000 2.2977 0.957 0.957 0.998 0.907 1.002 629,994 0.9556 0.44%
2008-09-02 0 2.290 2.290 2.380 2.220 2.450 208,000 493,980 2.3749 0.952 0.952 0.990 0.923 1.019 500,148 0.9877 -6.53%
2008-09-01 0 2.450 2.400 2.450 2.450 2.500 19,000 46,900 2.4684 1.019 0.998 1.019 1.019 1.040 45,687 1.0266 -2.00%
2008-08-29 0 2.500 2.500 2.590 2.500 2.560 154,000 386,000 2.5065 1.040 1.040 1.077 1.040 1.065 370,302 1.0424 -3.10%
2008-08-28 0 2.580 2.580 2.750 2.500 2.650 561,960 1,445,030 2.5714 1.073 1.073 1.144 1.040 1.102 1,351,265 1.0694 2.79%
2008-08-27 0 2.510 2.510 2.640 2.410 2.650 700,000 1,795,000 2.5643 1.044 1.044 1.098 1.002 1.102 1,683,190 1.0664 3.29%
2008-08-26 0 2.430 2.420 2.440 2.430 2.440 22,000 53,540 2.4336 1.011 1.006 1.015 1.011 1.015 52,900 1.0121 -2.02%
2008-08-25 0 2.480 2.450 2.480 2.420 2.600 146,000 366,880 2.5129 1.031 1.019 1.031 1.006 1.081 351,065 1.0450 -1.20%
2008-08-21 0 2.510 2.500 2.510 2.500 2.510 304,000 761,040 2.5034 1.044 1.040 1.044 1.040 1.044 730,985 1.0411 0.00%
2008-08-20 0 2.510 2.500 2.520 2.320 2.650 2,422,000 6,050,480 2.4981 1.044 1.040 1.048 0.965 1.102 5,823,836 1.0389 -5.28%
2008-08-19 0 2.650 2.620 2.650 2.650 2.700 92,000 245,720 2.6709 1.102 1.090 1.102 1.102 1.123 221,219 1.1108 -3.28%
2008-08-18 0 2.740 2.700 2.740 2.670 2.750 106,000 288,040 2.7174 1.140 1.123 1.140 1.110 1.144 254,883 1.1301 0.37%
2008-08-15 0 2.730 2.650 2.730 2.620 2.880 486,000 1,333,620 2.7441 1.135 1.102 1.135 1.090 1.198 1,168,614 1.1412 -5.54%
2008-08-14 0 2.890 2.680 2.870 2.790 2.950 346,000 988,640 2.8573 1.202 1.115 1.194 1.160 1.227 831,977 1.1883 -2.03%
2008-08-13 0 2.950 2.860 2.950 2.900 2.980 22,000 64,840 2.9473 1.227 1.189 1.227 1.206 1.239 52,900 1.2257 4.61%
2008-08-12 0 2.820 2.820 2.850 2.820 2.850 34,000 96,140 2.8276 1.173 1.173 1.185 1.173 1.185 81,755 1.1760 -3.42%
2008-08-11 0 2.920 2.850 2.980 - - 0 0 - 1.214 1.185 1.239 - - 0 - 0.00%
2008-08-08 0 2.920 2.870 2.920 2.830 2.950 36,000 103,680 2.8800 1.214 1.194 1.214 1.177 1.227 86,564 1.1977 2.46%
2008-08-07 0 2.850 2.850 2.890 2.800 3.000 275,000 805,510 2.9291 1.185 1.185 1.202 1.164 1.248 661,253 1.2182 -4.36%
2008-08-05 0 2.980 2.810 2.980 - - 0 0 - 1.239 1.169 1.239 - - 0 - 0.00%
2008-08-04 0 2.980 2.830 2.980 - - 0 0 - 1.239 1.177 1.239 - - 0 - -0.67%
2008-08-01 0 3.000 2.850 3.000 2.910 3.000 2,880,000 8,357,440 2.9019 1.248 1.185 1.248 1.210 1.248 6,925,123 1.2068 1.69%
2008-07-31 0 2.950 2.830 3.000 - - 0 0 - 1.227 1.177 1.248 - - 0 - 0.00%
2008-07-30 0 2.950 2.870 3.000 2.720 3.000 778,000 2,256,480 2.9004 1.227 1.194 1.248 1.131 1.248 1,870,745 1.2062 0.00%
2008-07-29 0 2.950 2.950 3.000 2.950 3.000 214,000 641,400 2.9972 1.227 1.227 1.248 1.227 1.248 514,575 1.2465 1.72%
2008-07-28 0 2.900 2.900 3.000 2.860 3.000 5,256,000 15,247,940 2.9011 1.206 1.206 1.248 1.189 1.248 12,638,349 1.2065 -1.69%
2008-07-25 0 2.950 2.950 3.000 2.950 2.950 2,710,000 7,944,500 2.9315 1.227 1.227 1.248 1.227 1.227 6,516,348 1.2192 1.03%
2008-07-24 0 2.920 2.920 3.000 2.900 3.000 508,000 1,498,600 2.9500 1.214 1.214 1.248 1.206 1.248 1,221,515 1.2268 -0.68%
2008-07-23 0 2.940 2.940 3.000 2.930 2.950 4,008,000 11,683,560 2.9151 1.223 1.223 1.248 1.219 1.227 9,637,462 1.2123 0.34%
2008-07-22 0 2.930 2.930 2.950 2.910 2.990 176,000 521,380 2.9624 1.219 1.219 1.227 1.210 1.243 423,202 1.2320 -2.01%
2008-07-21 0 2.990 2.990 3.000 2.960 2.990 1,576,000 4,576,760 2.9040 1.243 1.243 1.248 1.231 1.243 3,789,581 1.2077 1.36%
2008-07-18 0 2.950 2.940 2.990 2.950 2.950 1,010,000 2,929,500 2.9005 1.227 1.223 1.243 1.227 1.227 2,428,602 1.2062 -1.67%
2008-07-17 0 3.000 2.940 3.000 3.050 3.050 10,000 30,500 3.0500 1.248 1.223 1.248 1.268 1.268 24,046 1.2684 3.09%
2008-07-16 0 2.910 2.910 2.930 2.910 2.910 200,000 582,000 2.9100 1.210 1.210 1.219 1.210 1.210 480,911 1.2102 0.69%
2008-07-15 0 2.890 2.890 2.930 2.890 2.930 144,000 419,660 2.9143 1.202 1.202 1.219 1.202 1.219 346,256 1.2120 -3.34%
2008-07-14 0 2.990 2.930 3.000 2.930 3.100 62,000 185,600 2.9935 1.243 1.219 1.248 1.219 1.289 149,082 1.2449 2.05%
2008-07-11 0 2.930 2.930 2.980 2.900 2.930 162,000 471,520 2.9106 1.219 1.219 1.239 1.206 1.219 389,538 1.2105 1.03%
2008-07-10 0 2.900 2.870 2.910 2.900 2.910 22,000 63,820 2.9009 1.206 1.194 1.210 1.206 1.210 52,900 1.2064 -3.33%
2008-07-09 0 3.000 2.930 3.000 2.800 3.010 640,000 1,911,340 2.9865 1.248 1.219 1.248 1.164 1.252 1,538,916 1.2420 1.69%
2008-07-08 0 2.950 2.950 2.990 2.950 2.950 8,000 23,600 2.9500 1.227 1.227 1.243 1.227 1.227 19,236 1.2268 -1.34%
2008-07-07 0 2.990 2.880 2.990 2.800 3.000 90,000 267,200 2.9689 1.243 1.198 1.243 1.164 1.248 216,410 1.2347 -0.33%
2008-07-04 0 3.000 2.900 3.000 3.000 3.000 8,000 24,000 3.0000 1.248 1.206 1.248 1.248 1.248 19,236 1.2476 0.00%
2008-07-03 0 3.000 2.900 3.000 2.750 3.000 100,000 285,560 2.8556 1.248 1.206 1.248 1.144 1.248 240,456 1.1876 3.45%
2008-07-02 0 2.900 2.820 2.900 2.900 2.900 142,000 411,800 2.9000 1.206 1.173 1.206 1.206 1.206 341,447 1.2060 -3.33%
2008-06-30 0 3.000 2.910 3.000 2.950 3.010 1,924,000 5,767,260 2.9975 1.248 1.210 1.248 1.227 1.252 4,626,367 1.2466 3.45%
2008-06-27 0 2.900 2.900 2.910 2.800 2.990 664,000 1,933,520 2.9119 1.206 1.206 1.210 1.164 1.243 1,596,625 1.2110 -3.01%
2008-06-26 0 2.990 2.900 2.990 2.860 3.000 368,000 1,073,800 2.9179 1.243 1.206 1.243 1.189 1.248 884,877 1.2135 -0.33%
2008-06-25 0 3.000 2.930 3.000 2.980 3.000 17,934 53,469 2.9814 1.248 1.219 1.248 1.239 1.248 43,123 1.2399 0.00%
2008-06-24 0 3.000 2.940 3.000 2.900 3.000 870,000 2,583,340 2.9694 1.248 1.223 1.248 1.206 1.248 2,091,964 1.2349 2.39%
2008-06-23 0 2.930 2.850 2.930 2.700 3.050 220,000 648,840 2.9493 1.219 1.185 1.219 1.123 1.268 529,002 1.2265 -8.44%
2008-06-20 0 3.200 3.110 3.200 3.120 3.280 84,000 268,080 3.1914 1.331 1.293 1.331 1.298 1.364 201,983 1.3272 1.91%
2008-06-19 0 3.140 3.120 3.150 3.110 3.320 148,000 476,380 3.2188 1.306 1.298 1.310 1.293 1.381 355,874 1.3386 -5.99%
2008-06-18 0 3.340 3.340 3.360 3.340 3.400 992,000 3,335,760 3.3627 1.389 1.389 1.397 1.389 1.414 2,385,320 1.3985 -1.18%
2008-06-17 0 3.380 3.380 3.470 3.330 3.400 34,000 115,180 3.3876 1.406 1.406 1.443 1.385 1.414 81,755 1.4088 -0.59%
2008-06-16 0 3.400 3.390 3.450 3.330 3.510 468,000 1,590,840 3.3992 1.414 1.410 1.435 1.385 1.460 1,125,332 1.4137 -1.45%
2008-06-13 0 3.450 3.450 3.570 3.450 3.610 231,000 821,530 3.5564 1.435 1.435 1.485 1.435 1.501 555,453 1.4790 -4.70%
2008-06-12 0 3.620 3.550 3.620 3.570 3.650 496,000 1,792,260 3.6134 1.505 1.476 1.505 1.485 1.518 1,192,660 1.5027 0.00%
2008-06-11 0 3.620 3.620 3.660 3.620 3.660 102,000 371,980 3.6469 1.505 1.505 1.522 1.505 1.522 245,265 1.5166 1.40%
2008-06-10 0 3.570 3.460 3.570 3.570 3.600 194,000 696,260 3.5890 1.485 1.439 1.485 1.485 1.497 466,484 1.4926 -4.29%
2008-06-06 0 3.730 3.710 3.730 3.690 3.780 617,300 2,313,150 3.7472 1.551 1.543 1.551 1.535 1.572 1,484,333 1.5584 2.19%
2008-06-05 0 3.650 3.610 3.690 3.650 3.950 428,000 1,608,560 3.7583 1.518 1.501 1.535 1.518 1.643 1,029,150 1.5630 -2.67%
2008-06-04 0 3.750 3.700 3.750 3.710 3.800 765,295 2,878,037 3.7607 1.560 1.539 1.560 1.543 1.580 1,840,195 1.5640 -2.34%
2008-06-03 0 3.840 3.830 3.840 3.830 4.180 520,000 2,037,940 3.9191 1.597 1.593 1.597 1.593 1.738 1,250,369 1.6299 -1.29%
2008-06-02 0 3.890 3.810 3.900 3.890 3.990 92,000 362,440 3.9396 1.618 1.584 1.622 1.618 1.659 221,219 1.6384 -0.26%
2008-05-30 0 3.900 3.750 3.900 3.800 3.900 400,000 1,544,320 3.8608 1.622 1.560 1.622 1.580 1.622 961,823 1.6056 0.00%
2008-05-29 0 3.900 3.850 3.920 3.850 3.920 90,000 351,140 3.9016 1.622 1.601 1.630 1.601 1.630 216,410 1.6226 0.26%
2008-05-28 0 3.890 3.880 3.950 3.850 3.990 132,200 519,250 3.9278 1.618 1.614 1.643 1.601 1.659 317,882 1.6335 0.00%
2008-05-27 0 3.890 3.890 3.900 3.890 3.940 160,000 625,380 3.9086 1.618 1.618 1.622 1.618 1.639 384,729 1.6255 -0.26%
2008-05-26 0 3.900 3.700 3.900 - - 0 0 - 1.622 1.539 1.622 - - 0 - -1.52%
2008-05-23 0 3.960 3.900 3.960 3.960 3.980 10,000 39,680 3.9680 1.647 1.622 1.647 1.647 1.655 24,046 1.6502 1.80%
2008-05-22 0 3.890 3.870 3.890 3.890 3.900 54,000 210,400 3.8963 1.618 1.609 1.618 1.618 1.622 129,846 1.6204 -0.26%
2008-05-21 0 3.900 3.890 3.940 3.820 3.920 353,000 1,373,440 3.8908 1.622 1.618 1.639 1.589 1.630 848,808 1.6181 0.00%
2008-05-20 0 3.900 3.900 3.950 3.890 3.990 220,000 861,980 3.9181 1.622 1.622 1.643 1.618 1.659 529,002 1.6294 2.63%
2008-05-19 0 3.800 3.800 3.900 3.800 3.890 70,000 269,060 3.8437 1.580 1.580 1.622 1.580 1.618 168,319 1.5985 -2.56%
2008-05-16 0 3.900 3.890 3.900 3.890 3.910 44,000 171,620 3.9005 1.622 1.618 1.622 1.618 1.626 105,800 1.6221 -1.02%
2008-05-15 0 3.940 3.900 3.940 3.900 4.100 46,000 181,840 3.9530 1.639 1.622 1.639 1.622 1.705 110,610 1.6440 1.03%
2008-05-14 0 3.900 3.850 3.900 3.800 3.910 148,000 576,980 3.8985 1.622 1.601 1.622 1.580 1.626 355,874 1.6213 -0.51%
2008-05-13 0 3.920 3.790 3.920 3.750 3.920 132,000 502,240 3.8048 1.630 1.576 1.630 1.560 1.630 317,401 1.5823 3.43%
2008-05-09 0 3.880 3.820 3.880 3.880 4.010 314,000 1,239,300 3.9468 1.576 1.552 1.576 1.576 1.629 772,960 1.6033 0.26%
2008-05-08 0 3.870 3.790 3.870 3.800 4.100 202,000 781,700 3.8698 1.572 1.540 1.572 1.544 1.666 497,255 1.5720 -3.25%
2008-05-07 0 4.000 3.900 4.000 3.900 4.200 560,000 2,272,660 4.0583 1.625 1.584 1.625 1.584 1.706 1,378,528 1.6486 0.00%
2008-05-06 0 4.000 3.870 4.000 3.940 4.250 2,726,000 10,939,280 4.0129 1.625 1.572 1.625 1.601 1.726 6,710,476 1.6302 0.25%
2008-05-05 0 3.990 3.910 3.990 3.900 4.000 686,000 2,738,280 3.9917 1.621 1.588 1.621 1.584 1.625 1,688,697 1.6215 1.01%
2008-05-02 0 3.950 3.910 3.980 3.950 4.060 284,000 1,139,080 4.0108 1.605 1.588 1.617 1.605 1.649 699,111 1.6293 -1.25%
2008-04-30 0 4.000 3.950 4.000 3.750 4.050 938,000 3,684,760 3.9283 1.625 1.605 1.625 1.523 1.645 2,309,034 1.5958 8.99%
2008-04-29 0 3.670 3.620 3.670 3.600 3.700 186,000 676,420 3.6367 1.491 1.471 1.491 1.462 1.503 457,868 1.4773 3.67%
2008-04-28 0 3.540 3.530 3.590 3.470 3.700 408,000 1,435,720 3.5189 1.438 1.434 1.458 1.410 1.503 1,004,356 1.4295 -3.01%
2008-04-25 0 3.650 3.580 3.650 3.600 3.780 230,000 843,780 3.6686 1.483 1.454 1.483 1.462 1.536 566,181 1.4903 -1.08%
2008-04-24 0 3.690 3.550 3.690 3.450 3.800 770,000 2,768,800 3.5958 1.499 1.442 1.499 1.401 1.544 1,895,476 1.4607 0.54%
2008-04-23 0 3.670 3.670 3.680 3.400 3.850 5,334,000 18,945,165 3.5518 1.491 1.491 1.495 1.381 1.564 13,130,477 1.4428 7.94%
2008-04-22 0 3.400 3.380 3.400 3.290 3.500 5,058,000 17,423,960 3.4448 1.381 1.373 1.381 1.336 1.422 12,451,060 1.3994 3.34%
2008-04-21 0 3.290 3.220 3.290 3.010 3.320 3,470,000 11,283,360 3.2517 1.336 1.308 1.336 1.223 1.349 8,541,949 1.3209 10.40%
2008-04-18 0 2.980 2.980 3.030 2.980 3.100 850,000 2,578,420 3.0334 1.211 1.211 1.231 1.211 1.259 2,092,408 1.2323 -0.67%
2008-04-17 0 3.000 2.980 3.000 2.980 3.100 734,000 2,215,940 3.0190 1.219 1.211 1.219 1.211 1.259 1,806,856 1.2264 -0.66%
2008-04-16 0 3.020 3.000 3.020 2.980 3.060 360,000 1,088,300 3.0231 1.227 1.219 1.227 1.211 1.243 886,196 1.2281 2.03%
2008-04-15 0 2.960 2.940 2.970 2.930 3.000 790,000 2,350,260 2.9750 1.202 1.194 1.207 1.190 1.219 1,944,709 1.2085 2.07%
2008-04-14 0 2.900 2.940 3.000 2.900 3.000 974,000 2,877,780 2.9546 1.178 1.194 1.219 1.178 1.219 2,397,654 1.2002 -5.84%
2008-04-11 0 3.080 3.080 3.200 3.070 3.200 682,000 2,161,960 3.1700 1.251 1.251 1.300 1.247 1.300 1,678,850 1.2878 -3.75%
2008-04-10 0 3.200 3.150 3.200 3.050 3.310 1,466,000 4,654,120 3.1747 1.300 1.280 1.300 1.239 1.345 3,608,789 1.2897 -5.60%
2008-04-09 0 3.390 3.310 3.400 3.300 3.500 1,876,000 6,380,500 3.4011 1.377 1.345 1.381 1.341 1.422 4,618,068 1.3816 -2.02%
2008-04-08 0 3.460 3.460 3.650 3.250 3.550 490,000 1,662,100 3.3920 1.406 1.406 1.483 1.320 1.442 1,206,212 1.3780 3.28%
2008-04-07 0 3.350 3.330 3.350 3.350 3.480 198,000 672,700 3.3975 1.361 1.353 1.361 1.361 1.414 487,408 1.3802 1.21%
2008-04-03 0 3.310 3.310 3.350 3.200 3.350 1,280,000 4,218,440 3.2957 1.345 1.345 1.361 1.300 1.361 3,150,921 1.3388 3.44%
2008-04-02 0 3.200 3.120 3.200 2.970 3.200 575,000 1,741,910 3.0294 1.300 1.267 1.300 1.207 1.300 1,415,453 1.2306 3.56%
2008-04-01 0 3.090 3.090 3.100 3.060 3.290 340,000 1,060,060 3.1178 1.255 1.255 1.259 1.243 1.336 836,963 1.2666 -3.44%
2008-03-31 0 3.200 3.120 3.200 3.160 3.340 580,000 1,862,780 3.2117 1.300 1.267 1.300 1.284 1.357 1,427,761 1.3047 -3.32%
2008-03-28 0 3.310 3.300 3.330 3.220 3.400 538,000 1,814,260 3.3722 1.345 1.341 1.353 1.308 1.381 1,324,371 1.3699 3.12%
2008-03-27 0 3.210 3.210 3.300 3.000 3.400 98,000 314,860 3.2129 1.304 1.304 1.341 1.219 1.381 241,242 1.3052 -2.73%
2008-03-26 0 3.300 3.250 3.300 3.240 3.400 450,000 1,500,020 3.3334 1.341 1.320 1.341 1.316 1.381 1,107,746 1.3541 1.85%
2008-03-25 0 3.240 3.000 3.200 2.790 3.360 488,000 1,525,940 3.1269 1.316 1.219 1.300 1.133 1.365 1,201,288 1.2703 8.72%
2008-03-20 0 2.980 2.980 3.000 2.980 3.000 996,000 2,972,060 2.9840 1.211 1.211 1.219 1.211 1.219 2,451,810 1.2122 -5.40%
2008-03-19 0 3.150 3.050 3.150 3.000 3.300 1,176,600 3,721,120 3.1626 1.280 1.239 1.280 1.219 1.341 2,896,385 1.2847 5.00%
2008-03-18 0 3.000 3.000 3.150 2.850 3.040 6,334,500 18,919,470 2.9867 1.219 1.219 1.280 1.158 1.235 15,593,364 1.2133 -4.76%
2008-03-17 0 3.150 3.150 3.180 3.150 3.300 1,822,000 5,854,120 3.2130 1.280 1.280 1.292 1.280 1.341 4,485,139 1.3052 -5.97%
2008-03-14 0 3.350 3.300 3.350 3.200 3.500 3,482,000 11,789,620 3.3859 1.361 1.341 1.361 1.300 1.422 8,571,489 1.3754 6.35%
2008-03-13 0 3.150 3.100 3.150 2.850 3.350 2,476,000 7,803,720 3.1517 1.280 1.259 1.280 1.158 1.361 6,095,062 1.2803 12.10%
2008-03-12 0 2.810 2.780 2.900 2.780 3.140 3,890,706 11,525,398 2.9623 1.142 1.129 1.178 1.129 1.276 9,577,583 1.2034 2.18%
2008-03-11 0 2.750 2.740 2.780 2.750 2.980 1,668,000 4,713,440 2.8258 1.117 1.113 1.129 1.117 1.211 4,106,043 1.1479 -8.33%
2008-03-10 0 3.000 2.940 3.000 2.920 3.180 221,000 674,860 3.0537 1.219 1.194 1.219 1.186 1.292 544,026 1.2405 -7.12%
2008-03-07 0 3.230 3.070 3.230 3.170 3.350 893,000 2,945,580 3.2985 1.312 1.247 1.312 1.288 1.361 2,198,259 1.3400 -5.28%
2008-03-06 0 3.410 3.330 3.340 3.340 3.490 594,000 2,043,760 3.4407 1.385 1.353 1.357 1.357 1.418 1,462,224 1.3977 -1.16%
2008-03-05 0 3.450 3.420 3.460 3.400 3.670 1,552,000 5,484,940 3.5341 1.401 1.389 1.406 1.381 1.491 3,820,491 1.4357 -7.01%
2008-03-04 0 3.710 3.710 3.750 3.570 3.950 2,376,000 9,216,556 3.8790 1.507 1.507 1.523 1.450 1.605 5,848,896 1.5758 -4.87%
2008-03-03 0 3.900 - 3.800 3.800 4.100 1,204,000 4,799,540 3.9863 1.584 - 1.544 1.544 1.666 2,963,835 1.6194 -6.70%
2008-02-29 0 4.180 4.150 4.200 4.180 4.200 2,244,000 9,344,740 4.1643 1.698 1.686 1.706 1.698 1.706 5,523,958 1.6917 0.00%
2008-02-28 0 4.180 4.160 4.180 4.080 4.210 1,004,000 4,239,080 4.2222 1.698 1.690 1.698 1.657 1.710 2,471,503 1.7152 -1.65%
2008-02-27 0 4.250 4.220 4.270 4.250 4.280 146,000 624,220 4.2755 1.726 1.714 1.735 1.726 1.739 359,402 1.7368 0.95%
2008-02-26 0 4.210 4.220 4.250 4.170 4.280 1,220,000 5,127,140 4.2026 1.710 1.714 1.726 1.694 1.739 3,003,221 1.7072 -0.24%
2008-02-25 0 4.220 4.220 4.230 4.200 4.250 184,000 774,900 4.2114 1.714 1.714 1.718 1.706 1.726 452,945 1.7108 -0.94%
2008-02-22 0 4.260 4.200 4.260 4.070 4.260 464,000 1,972,380 4.2508 1.731 1.706 1.731 1.653 1.731 1,142,209 1.7268 0.47%
2008-02-21 0 4.240 4.110 4.240 4.260 4.260 10,000 42,600 4.2600 1.722 1.670 1.722 1.731 1.731 24,617 1.7305 -1.17%
2008-02-20 0 4.290 4.200 4.280 4.220 4.300 536,000 2,293,580 4.2791 1.743 1.706 1.739 1.714 1.747 1,319,448 1.7383 -0.23%
2008-02-19 0 4.300 4.000 4.300 3.980 4.500 454,000 1,845,580 4.0652 1.747 1.625 1.747 1.617 1.828 1,117,592 1.6514 9.69%
2008-02-18 0 3.920 3.720 3.920 3.780 3.990 1,182,000 4,582,880 3.8772 1.592 1.511 1.592 1.536 1.621 2,909,678 1.5750 0.51%
2008-02-15 0 3.900 3.840 3.900 3.830 4.080 1,122,000 4,422,840 3.9419 1.584 1.560 1.584 1.556 1.657 2,761,979 1.6013 -0.26%
2008-02-14 0 3.910 3.880 3.960 3.860 4.200 394,000 1,565,980 3.9746 1.588 1.576 1.609 1.568 1.706 969,893 1.6146 -6.01%
2008-02-13 0 4.160 4.150 4.240 4.160 4.340 108,000 455,480 4.2174 1.690 1.686 1.722 1.690 1.763 265,859 1.7132 -4.15%
2008-02-12 0 4.340 4.170 4.350 4.340 4.400 32,000 139,800 4.3688 1.763 1.694 1.767 1.763 1.787 78,773 1.7747 -0.46%
2008-02-11 0 4.360 4.160 4.390 - - 0 0 - 1.771 1.690 1.783 - - 0 - 0.00%
2008-02-06 0 4.360 4.050 4.360 - - 0 0 - 1.771 1.645 1.771 - - 0 - -1.80%
2008-02-05 0 4.440 4.280 4.450 4.230 4.530 1,400,400 6,087,000 4.3466 1.804 1.739 1.808 1.718 1.840 3,447,304 1.7657 2.54%
2008-02-04 0 4.330 4.310 4.380 4.290 4.500 547,693 2,420,394 4.4193 1.759 1.751 1.779 1.743 1.828 1,348,232 1.7952 -5.87%
2008-02-01 0 4.600 4.600 4.650 4.600 4.650 508,000 2,336,100 4.5986 1.869 1.869 1.889 1.869 1.889 1,250,522 1.8681 -1.92%
2008-01-31 0 4.690 4.510 4.690 4.530 4.700 874,000 4,034,300 4.6159 1.905 1.832 1.905 1.840 1.909 2,151,488 1.8751 -0.21%
2008-01-30 0 4.700 4.650 4.700 4.600 4.900 3,051,000 14,337,930 4.6994 1.909 1.889 1.909 1.869 1.991 7,510,515 1.9090 -1.67%
2008-01-29 0 4.780 4.660 4.780 4.640 4.810 646,000 2,993,880 4.6345 1.942 1.893 1.942 1.885 1.954 1,590,230 1.8827 3.69%
2008-01-28 0 4.610 4.610 4.630 4.500 4.930 448,000 2,143,220 4.7840 1.873 1.873 1.881 1.828 2.003 1,102,822 1.9434 -6.49%
2008-01-25 0 4.930 4.650 4.930 4.220 4.930 334,000 1,520,460 4.5523 2.003 1.889 2.003 1.714 2.003 822,193 1.8493 3.14%
2008-01-24 0 4.780 4.700 4.790 4.600 4.780 1,134,000 5,309,120 4.6818 1.942 1.909 1.946 1.869 1.942 2,791,519 1.9019 3.91%
2008-01-23 0 4.600 4.520 4.600 4.500 4.700 568,000 2,617,520 4.6083 1.869 1.836 1.869 1.828 1.909 1,398,221 1.8720 6.98%
2008-01-22 0 4.300 4.230 4.350 4.200 4.650 842,000 3,740,340 4.4422 1.747 1.718 1.767 1.706 1.889 2,072,715 1.8046 -8.51%
2008-01-21 0 4.700 4.700 4.790 4.650 4.800 236,000 1,102,720 4.6725 1.909 1.909 1.946 1.889 1.950 580,951 1.8981 -6.00%
2008-01-18 0 5.000 4.930 5.000 4.790 5.000 182,000 896,620 4.9265 2.031 2.003 2.031 1.946 2.031 448,022 2.0013 -3.66%
2008-01-17 0 5.190 5.040 5.190 5.030 5.450 4,194,000 21,893,500 5.2202 2.108 2.047 2.108 2.043 2.214 10,324,188 2.1206 -3.89%
2008-01-16 0 5.400 5.350 5.500 4.810 5.400 1,828,000 9,315,860 5.0962 2.194 2.173 2.234 1.954 2.194 4,499,908 2.0702 4.85%
2008-01-15 0 5.150 5.110 5.150 4.680 5.800 1,414,504 7,439,349 5.2593 2.092 2.076 2.092 1.901 2.356 3,482,023 2.1365 9.81%
2008-01-14 0 4.690 4.690 4.810 4.650 4.690 4,000 18,680 4.6700 1.905 1.905 1.954 1.889 1.905 9,847 1.8971 -2.49%
2008-01-11 0 4.810 4.810 4.820 4.810 4.820 44,000 211,920 4.8164 1.954 1.954 1.958 1.954 1.958 108,313 1.9566 -0.21%
2008-01-10 0 4.820 4.820 5.180 4.700 4.820 18,504 88,449 4.7800 1.958 1.958 2.104 1.909 1.958 45,550 1.9418 2.55%
2008-01-09 0 4.700 4.700 4.760 4.650 4.740 580,000 2,725,620 4.6993 1.909 1.909 1.934 1.889 1.926 1,427,761 1.9090 -1.26%
2008-01-08 0 4.760 4.760 4.780 4.720 4.770 1,177,000 5,572,010 4.7341 1.934 1.934 1.942 1.917 1.938 2,897,370 1.9231 1.28%
2008-01-07 0 4.700 4.690 4.730 4.600 4.700 4,788,000 22,263,480 4.6498 1.909 1.905 1.921 1.869 1.909 11,786,412 1.8889 -1.05%
2008-01-04 0 4.750 4.710 4.750 4.650 4.750 2,702,000 12,553,920 4.6462 1.930 1.913 1.930 1.889 1.930 6,651,396 1.8874 1.06%
2008-01-03 0 4.700 4.580 4.730 4.700 4.760 860,000 4,043,920 4.7022 1.909 1.861 1.921 1.909 1.934 2,117,025 1.9102 0.00%
2008-01-02 0 4.700 4.700 4.760 - - 0 0 - 1.909 1.909 1.934 - - 0 - 0.00%
2007-12-31 0 4.700 4.600 4.740 4.650 4.800 74,000 349,480 4.7227 1.909 1.869 1.926 1.889 1.950 182,163 1.9185 0.00%
2007-12-28 0 4.700 4.690 4.700 4.650 4.800 124,000 583,440 4.7052 1.909 1.905 1.909 1.889 1.950 305,245 1.9114 2.17%
2007-12-27 0 4.600 4.600 4.800 4.250 4.700 130,000 593,420 4.5648 1.869 1.869 1.950 1.726 1.909 320,015 1.8543 6.98%
2007-12-24 0 4.300 4.280 4.300 4.280 4.400 178,000 768,120 4.3153 1.747 1.739 1.747 1.739 1.787 438,175 1.7530 0.23%
2007-12-21 0 4.290 4.260 4.400 4.080 4.700 1,081,600 4,741,500 4.3838 1.743 1.731 1.787 1.657 1.909 2,662,528 1.7808 -4.24%
2007-12-20 0 4.480 4.370 4.480 4.480 4.480 2,000 8,960 4.4800 1.820 1.775 1.820 1.820 1.820 4,923 1.8199 0.00%
2007-12-19 0 4.480 4.400 4.480 4.320 4.670 246,000 1,102,420 4.4814 1.820 1.787 1.820 1.755 1.897 605,568 1.8205 -0.22%
2007-12-18 0 4.490 4.460 4.500 4.410 4.530 100,000 449,700 4.4970 1.824 1.812 1.828 1.791 1.840 246,166 1.8268 -1.32%
2007-12-17 0 4.550 4.530 4.550 4.530 4.670 338,000 1,552,120 4.5921 1.848 1.840 1.848 1.840 1.897 832,040 1.8654 -4.81%
2007-12-14 0 4.780 4.700 4.780 - - 0 0 - 1.942 1.909 1.942 - - 0 - -0.42%
2007-12-13 0 4.800 4.710 4.800 4.800 5.000 1,114,000 5,402,720 4.8498 1.950 1.913 1.950 1.950 2.031 2,742,286 1.9702 -3.23%
2007-12-12 0 4.960 4.940 5.000 4.940 5.010 518,000 2,589,080 4.9982 2.015 2.007 2.031 2.007 2.035 1,275,138 2.0304 -0.80%
2007-12-11 0 5.000 4.970 5.050 4.900 5.100 1,062,000 5,355,940 5.0433 2.031 2.019 2.051 1.991 2.072 2,614,279 2.0487 -1.96%
2007-12-10 0 5.100 5.100 5.280 5.000 5.250 2,116,000 10,965,440 5.1822 2.072 2.072 2.145 2.031 2.133 5,208,866 2.1051 -3.41%
2007-12-07 0 5.280 4.830 5.280 5.270 5.500 376,000 2,009,660 5.3448 2.145 1.962 2.145 2.141 2.234 925,583 2.1712 6.45%
2007-12-06 0 4.960 4.960 4.980 4.760 5.000 356,000 1,733,280 4.8688 2.015 2.015 2.023 1.934 2.031 876,350 1.9778 5.98%
2007-12-05 0 4.680 4.680 4.740 4.530 4.800 336,370 1,583,565 4.7078 1.901 1.901 1.926 1.840 1.950 828,027 1.9125 -1.68%
2007-12-04 0 4.760 4.610 4.760 4.760 4.900 18,000 86,640 4.8133 1.934 1.873 1.934 1.934 1.991 44,310 1.9553 -0.21%
2007-12-03 0 4.770 4.610 4.770 4.550 4.820 34,000 158,380 4.6582 1.938 1.873 1.938 1.848 1.958 83,696 1.8923 3.25%
2007-11-30 0 4.620 4.770 4.800 4.450 4.720 4,111,950 18,507,315 4.5009 1.877 1.938 1.950 1.808 1.917 10,122,209 1.8284 3.36%
2007-11-29 0 4.470 4.440 4.470 4.390 4.470 674,000 2,968,760 4.4047 1.816 1.804 1.816 1.783 1.816 1,659,157 1.7893 4.44%
2007-11-28 0 4.280 4.250 4.300 4.250 4.470 954,000 4,113,540 4.3119 1.739 1.726 1.747 1.726 1.816 2,348,421 1.7516 -4.89%
2007-11-27 0 4.500 4.470 4.500 4.380 4.500 42,000 185,780 4.4233 1.828 1.816 1.828 1.779 1.828 103,390 1.7969 0.67%
2007-11-26 0 4.470 4.470 4.500 4.460 4.510 328,000 1,474,700 4.4960 1.816 1.816 1.828 1.812 1.832 807,423 1.8264 -0.67%
2007-11-23 0 4.500 4.500 4.600 4.300 4.500 1,542,000 6,812,000 4.4176 1.828 1.828 1.869 1.747 1.828 3,795,875 1.7946 0.00%
2007-11-22 0 4.500 4.400 4.500 4.370 4.500 712,000 3,145,940 4.4185 1.828 1.787 1.828 1.775 1.828 1,752,700 1.7949 -2.17%
2007-11-21 0 4.600 4.510 4.600 4.500 4.700 992,000 4,562,260 4.5991 1.869 1.832 1.869 1.828 1.909 2,441,963 1.8683 2.22%
2007-11-20 0 4.500 4.500 4.600 4.140 4.600 1,074,000 4,516,660 4.2055 1.828 1.828 1.869 1.682 1.869 2,643,819 1.7084 -0.22%
2007-11-19 0 4.510 4.510 4.600 4.500 4.900 1,858,000 8,557,480 4.6057 1.832 1.832 1.869 1.828 1.991 4,573,758 1.8710 -2.38%
2007-11-16 0 4.620 4.620 4.630 4.560 4.800 710,000 3,289,540 4.6332 1.877 1.877 1.881 1.852 1.950 1,747,776 1.8821 -7.23%
2007-11-15 0 4.980 4.900 4.980 - - 0 0 - 2.023 1.991 2.023 - - 0 - -0.20%
2007-11-14 0 4.990 4.960 4.990 4.700 5.030 380,000 1,892,160 4.9794 2.027 2.015 2.027 1.909 2.043 935,430 2.0228 0.00%
2007-11-13 0 4.990 4.930 4.990 4.960 5.000 1,156,000 5,775,700 4.9963 2.027 2.003 2.027 2.015 2.031 2,845,675 2.0296 -0.20%
2007-11-12 0 5.000 4.950 5.000 4.800 5.000 1,472,000 7,156,320 4.8616 2.031 2.011 2.031 1.950 2.031 3,623,559 1.9749 -0.99%
2007-11-09 0 5.050 4.990 5.050 5.000 5.100 52,000 263,340 5.0642 2.051 2.027 2.051 2.031 2.072 128,006 2.0572 -2.32%
2007-11-08 0 5.170 5.090 5.250 5.000 5.320 348,000 1,840,112 5.2877 2.100 2.068 2.133 2.031 2.161 856,657 2.1480 -5.83%
2007-11-07 0 5.490 5.400 5.490 5.000 5.520 634,000 3,411,920 5.3816 2.230 2.194 2.230 2.031 2.242 1,560,690 2.1862 1.67%
2007-11-06 0 5.400 5.350 5.500 5.310 5.500 648,000 3,461,520 5.3419 2.194 2.173 2.234 2.157 2.234 1,595,154 2.1700 0.93%
2007-11-05 0 5.350 5.170 5.350 5.340 5.380 145,644 770,844 5.2927 2.173 2.100 2.173 2.169 2.186 358,526 2.1500 -2.73%
2007-11-02 0 5.500 5.490 5.500 5.310 5.560 1,086,000 5,958,640 5.4868 2.234 2.230 2.234 2.157 2.259 2,673,359 2.2289 -3.51%
2007-11-01 0 5.700 5.560 5.700 5.320 5.900 1,522,000 8,388,528 5.5115 2.316 2.259 2.316 2.161 2.397 3,746,642 2.2389 4.01%
2007-10-31 0 5.480 5.450 5.540 5.100 6.020 1,324,000 7,448,900 5.6261 2.226 2.214 2.251 2.072 2.446 3,259,233 2.2855 5.59%
2007-10-30 0 5.190 5.050 5.100 5.000 5.250 172,000 878,740 5.1090 2.108 2.051 2.072 2.031 2.133 423,405 2.0754 -1.33%
2007-10-29 0 5.260 5.150 5.200 4.900 5.500 1,042,000 5,499,840 5.2782 2.137 2.092 2.112 1.991 2.234 2,565,046 2.1441 7.35%
2007-10-26 0 4.900 4.860 4.950 4.800 4.980 1,226,136 5,936,653 4.8418 1.991 1.974 2.011 1.950 2.023 3,018,326 1.9669 0.41%
2007-10-25 0 4.880 4.850 4.880 4.680 4.880 2,676,000 12,544,540 4.6878 1.982 1.970 1.982 1.901 1.982 6,587,393 1.9043 3.83%
2007-10-24 0 4.700 4.700 4.720 4.510 4.710 756,000 3,544,440 4.6884 1.909 1.909 1.917 1.832 1.913 1,861,012 1.9046 2.17%
2007-10-23 0 4.600 4.600 4.620 4.470 4.750 3,198,000 14,807,140 4.6301 1.869 1.869 1.877 1.816 1.930 7,872,378 1.8809 -0.43%
2007-10-22 0 4.620 4.610 4.620 4.350 4.620 408,000 1,851,140 4.5371 1.877 1.873 1.877 1.767 1.877 1,004,356 1.8431 3.82%
2007-10-18 0 4.450 4.460 4.490 4.250 4.450 1,918,100 8,302,576 4.3285 1.808 1.812 1.824 1.726 1.808 4,721,704 1.7584 0.45%
2007-10-17 0 4.430 4.400 4.430 4.300 4.500 2,810,000 12,367,420 4.4012 1.800 1.787 1.800 1.747 1.828 6,917,255 1.7879 0.23%
2007-10-16 0 4.420 4.420 4.520 4.370 4.520 1,270,000 5,604,580 4.4131 1.796 1.796 1.836 1.775 1.836 3,126,304 1.7927 0.91%
2007-10-15 0 4.380 4.350 4.470 4.180 4.600 2,610,000 11,317,500 4.3362 1.779 1.767 1.816 1.698 1.869 6,424,924 1.7615 -4.78%
2007-10-12 0 4.600 4.530 4.600 4.450 4.600 2,436,000 11,010,040 4.5197 1.869 1.840 1.869 1.808 1.869 5,996,596 1.8360 3.37%
2007-10-11 0 4.450 4.450 4.480 4.450 4.680 2,880,000 12,961,700 4.5006 1.808 1.808 1.820 1.808 1.901 7,089,571 1.8283 0.23%
2007-10-10 0 4.440 4.410 4.500 4.350 4.490 3,154,200 13,917,358 4.4123 1.804 1.791 1.828 1.767 1.824 7,764,558 1.7924 1.14%
2007-10-09 0 4.390 4.390 4.480 4.230 4.500 2,276,600 9,920,210 4.3575 1.783 1.783 1.820 1.718 1.828 5,604,208 1.7701 -2.44%
2007-10-08 0 4.500 4.470 4.500 4.410 4.550 5,257,800 23,571,480 4.4831 1.828 1.816 1.828 1.791 1.848 12,942,899 1.8212 1.12%
2007-10-05 0 4.450 4.420 4.450 4.400 4.510 7,198,400 31,963,900 4.4404 1.808 1.796 1.808 1.787 1.832 17,719,990 1.8038 3.49%
2007-10-04 0 4.300 4.260 4.370 4.260 4.580 3,601,800 16,029,250 4.4503 1.747 1.731 1.775 1.731 1.861 8,866,395 1.8079 -8.51%
2007-10-03 0 4.700 4.600 4.700 4.500 5.430 4,763,370 23,617,310 4.9581 1.909 1.869 1.909 1.828 2.206 11,725,782 2.0141 0.00%
2007-10-02 0 4.700 4.700 4.800 4.230 4.830 4,256,800 20,397,160 4.7917 1.909 1.909 1.950 1.718 1.962 10,478,780 1.9465 -1.88%
2007-09-28 0 4.790 4.790 4.800 4.790 5.000 3,691,600 17,746,634 4.8073 1.946 1.946 1.950 1.946 2.031 9,087,452 1.9529 -2.24%
2007-09-27 0 4.900 4.860 4.910 4.780 5.100 2,774,000 13,586,520 4.8978 1.991 1.974 1.995 1.942 2.072 6,828,636 1.9896 3.16%
2007-09-25 0 4.750 4.800 4.850 4.750 4.990 116,998,000 534,098,020 4.5650 1.930 1.950 1.970 1.930 2.027 288,008,913 1.8544 -3.06%
2007-09-24 1 4.900 4.800 4.900 4.800 4.900 89,076 430,837 4.8367 1.991 1.950 1.991 1.950 1.991 219,275 1.9648 5.38%
2007-09-21 0 4.650 4.650 4.660 4.540 4.650 2,698,000 12,479,580 4.6255 1.889 1.889 1.893 1.844 1.889 6,641,550 1.8790 2.42%
2007-09-20 0 4.540 4.510 4.540 4.500 4.600 1,536,000 6,971,000 4.5384 1.844 1.832 1.844 1.828 1.869 3,781,105 1.8436 0.00%
2007-09-19 0 4.540 4.500 4.540 4.500 4.600 596,000 2,720,020 4.5638 1.844 1.828 1.844 1.828 1.869 1,467,147 1.8540 -0.22%
2007-09-18 0 4.550 4.500 4.550 4.500 4.600 350,000 1,590,880 4.5454 1.848 1.828 1.848 1.828 1.869 861,580 1.8465 -1.09%
2007-09-17 0 4.600 4.570 4.600 4.550 4.600 1,014,000 4,639,680 4.5756 1.869 1.856 1.869 1.848 1.869 2,496,120 1.8588 1.10%
2007-09-14 0 4.550 4.550 4.560 4.460 4.580 1,240,000 5,615,960 4.5290 1.848 1.848 1.852 1.812 1.861 3,052,454 1.8398 2.71%
2007-09-13 0 4.430 4.410 4.430 4.300 4.450 1,526,000 6,741,240 4.4176 1.800 1.791 1.800 1.747 1.808 3,756,488 1.7946 4.98%
2007-09-12 0 4.220 4.200 4.220 3.900 4.220 2,680,000 10,931,480 4.0789 1.714 1.706 1.714 1.584 1.714 6,597,240 1.6570 8.48%
2007-09-11 0 3.890 3.880 3.910 3.860 4.000 816,000 3,216,620 3.9419 1.580 1.576 1.588 1.568 1.625 2,008,712 1.6013 -0.77%
2007-09-10 0 3.920 3.920 3.950 3.710 3.990 20,000 78,640 3.9320 1.592 1.592 1.605 1.507 1.621 49,233 1.5973 -1.75%
2007-09-07 0 3.990 3.960 3.990 3.990 4.000 1,016,000 4,062,260 3.9983 1.621 1.609 1.621 1.621 1.625 2,501,043 1.6242 -0.25%
2007-09-06 0 4.000 3.950 4.000 3.890 4.000 1,288,000 5,083,080 3.9465 1.625 1.605 1.625 1.580 1.625 3,170,614 1.6032 0.25%
2007-09-05 0 3.990 3.900 3.990 3.900 3.990 8,000 31,740 3.9675 1.621 1.584 1.621 1.584 1.621 19,693 1.6117 0.00%
2007-09-04 0 3.990 3.900 3.990 3.900 4.050 492,005 1,953,400 3.9703 1.621 1.584 1.621 1.584 1.645 1,211,147 1.6129 -0.25%
2007-09-03 0 4.000 3.990 4.000 3.950 4.000 126,000 502,080 3.9848 1.625 1.621 1.625 1.605 1.625 310,169 1.6187 0.00%
2007-08-31 0 4.000 3.980 4.000 4.000 4.100 461,000 1,844,360 4.0008 1.625 1.617 1.625 1.625 1.666 1,134,824 1.6252 0.00%
2007-08-30 0 4.000 3.970 4.000 3.970 4.000 552,000 2,195,000 3.9764 1.625 1.613 1.625 1.613 1.625 1,358,835 1.6154 0.25%
2007-08-29 0 3.990 3.980 3.990 3.900 4.000 670,000 2,667,800 3.9818 1.621 1.617 1.621 1.584 1.625 1,649,310 1.6175 -2.68%
2007-08-28 0 4.100 4.100 4.150 4.100 4.290 2,774,000 11,598,140 4.1810 1.666 1.666 1.686 1.666 1.743 6,828,636 1.6985 -1.20%
2007-08-27 0 4.150 4.100 4.150 4.000 4.240 1,300,000 5,305,720 4.0813 1.686 1.666 1.686 1.625 1.722 3,200,154 1.6580 3.75%
2007-08-24 0 4.000 4.000 4.010 3.990 4.100 6,582,000 26,332,880 4.0007 1.625 1.625 1.629 1.621 1.666 16,202,625 1.6252 2.04%
2007-08-23 0 3.920 3.920 3.950 3.920 4.060 4,576,000 18,298,220 3.9987 1.592 1.592 1.605 1.592 1.649 11,264,541 1.6244 2.35%
2007-08-22 0 3.830 3.820 3.870 3.830 3.890 158,000 609,120 3.8552 1.556 1.552 1.572 1.556 1.580 388,942 1.5661 -1.29%
2007-08-21 0 3.880 3.800 3.880 3.480 4.000 800,000 3,003,380 3.7542 1.576 1.544 1.576 1.414 1.625 1,969,325 1.5251 0.52%
2007-08-20 0 3.860 3.600 3.830 3.600 4.000 1,232,000 4,734,700 3.8431 1.568 1.462 1.556 1.462 1.625 3,032,761 1.5612 2.93%
2007-08-17 0 3.750 3.700 3.750 3.680 4.150 302,000 1,159,300 3.8387 1.523 1.503 1.523 1.495 1.686 743,420 1.5594 -6.25%
2007-08-16 0 4.000 3.950 4.000 3.800 4.250 538,000 2,124,840 3.9495 1.625 1.605 1.625 1.544 1.726 1,324,371 1.6044 -5.88%
2007-08-15 0 4.250 4.110 4.250 4.150 4.300 84,300 355,200 4.2135 1.726 1.670 1.726 1.686 1.747 207,518 1.7117 -1.16%
2007-08-14 0 4.300 4.200 4.350 4.300 4.400 92,000 401,020 4.3589 1.747 1.706 1.767 1.747 1.787 226,472 1.7707 -2.27%
2007-08-13 0 4.400 4.200 4.400 4.300 4.400 32,000 138,640 4.3325 1.787 1.706 1.787 1.747 1.787 78,773 1.7600 2.09%
2007-08-10 0 4.310 4.260 4.310 4.100 4.350 640,000 2,744,300 4.2880 1.751 1.731 1.751 1.666 1.767 1,575,460 1.7419 -2.05%
2007-08-09 0 4.400 4.300 4.400 4.150 4.500 622,000 2,726,780 4.3839 1.787 1.747 1.787 1.686 1.828 1,531,150 1.7809 1.15%
2007-08-08 0 4.350 4.180 4.350 4.300 4.420 252,000 1,087,800 4.3167 1.767 1.698 1.767 1.747 1.796 620,337 1.7536 -1.58%
2007-08-07 0 4.420 4.300 4.420 4.300 4.480 1,218,000 5,365,780 4.4054 1.796 1.747 1.796 1.747 1.820 2,998,298 1.7896 2.79%
2007-08-06 0 4.300 4.170 4.300 4.200 4.400 90,000 390,800 4.3422 1.747 1.694 1.747 1.706 1.787 221,549 1.7639 -1.38%
2007-08-03 0 4.360 4.300 4.360 4.350 4.570 352,000 1,539,160 4.3726 1.771 1.747 1.771 1.767 1.856 866,503 1.7763 -2.68%
2007-08-02 0 4.480 4.330 4.480 4.330 4.600 1,231,000 5,614,600 4.5610 1.820 1.759 1.820 1.759 1.869 3,030,299 1.8528 -0.44%
2007-08-01 0 4.500 4.360 4.500 4.460 4.650 1,274,000 5,826,640 4.5735 1.828 1.771 1.828 1.812 1.889 3,136,151 1.8579 -3.02%
2007-07-31 0 4.640 4.610 4.640 4.600 4.680 840,000 3,922,640 4.6698 1.885 1.873 1.885 1.869 1.901 2,067,792 1.8970 0.87%
2007-07-30 0 4.600 4.600 4.650 4.580 4.700 8,044,000 37,288,980 4.6356 1.869 1.869 1.889 1.861 1.909 19,801,567 1.8831 0.66%
2007-07-27 0 4.570 4.500 4.570 4.520 4.580 336,000 1,517,980 4.5178 1.856 1.828 1.856 1.836 1.861 827,117 1.8353 -0.22%
2007-07-26 0 4.580 4.500 4.580 4.500 4.600 386,000 1,737,200 4.5005 1.861 1.828 1.861 1.828 1.869 950,199 1.8282 1.78%
2007-07-25 0 4.500 4.400 4.500 4.450 4.500 400,000 1,797,000 4.4925 1.828 1.787 1.828 1.808 1.828 984,663 1.8250 -1.53%
2007-07-24 0 4.570 4.500 4.570 4.450 4.570 114,000 514,700 4.5149 1.856 1.828 1.856 1.808 1.856 280,629 1.8341 0.00%
2007-07-23 0 4.570 4.500 4.570 4.450 4.600 136,000 614,860 4.5210 1.856 1.828 1.856 1.808 1.869 334,785 1.8366 0.00%
2007-07-20 0 4.570 4.500 4.570 4.570 4.610 1,938,000 8,807,960 4.5449 1.856 1.828 1.856 1.856 1.873 4,770,691 1.8463 -0.65%
2007-07-19 0 4.600 4.590 4.600 4.540 4.760 1,048,000 4,824,560 4.6036 1.869 1.865 1.869 1.844 1.934 2,579,816 1.8701 -1.71%
2007-07-18 0 4.680 4.600 4.680 4.580 4.700 392,000 1,807,880 4.6119 1.901 1.869 1.901 1.861 1.909 964,969 1.8735 0.65%
2007-07-17 0 4.650 4.600 4.660 4.650 4.700 114,000 530,460 4.6532 1.889 1.869 1.893 1.889 1.909 280,629 1.8903 1.09%
2007-07-16 0 4.600 4.580 4.600 4.550 4.770 680,000 3,131,080 4.6045 1.869 1.861 1.869 1.848 1.938 1,673,927 1.8705 -3.56%
2007-07-13 0 4.770 4.760 4.770 4.500 4.810 2,014,000 9,550,840 4.7422 1.938 1.934 1.938 1.828 1.954 4,957,777 1.9264 6.00%
2007-07-12 0 4.500 4.470 4.500 4.480 4.500 534,000 2,400,600 4.4955 1.828 1.816 1.828 1.820 1.828 1,314,525 1.8262 0.00%
2007-07-11 0 4.500 4.490 4.500 4.380 4.590 498,000 2,232,960 4.4839 1.828 1.824 1.828 1.779 1.865 1,225,905 1.8215 -1.75%
2007-07-10 0 4.580 4.490 4.580 4.250 4.600 530,000 2,377,920 4.4866 1.861 1.824 1.861 1.726 1.869 1,304,678 1.8226 -0.43%
2007-07-09 0 4.600 4.560 4.600 4.550 4.600 30,038 137,867 4.5898 1.869 1.852 1.869 1.848 1.869 73,943 1.8645 0.00%
2007-07-06 0 4.600 4.500 4.600 4.550 4.600 404,000 1,856,480 4.5952 1.869 1.828 1.869 1.848 1.869 994,509 1.8667 -0.22%
2007-07-05 0 4.610 4.580 4.610 4.590 4.650 410,000 1,885,920 4.5998 1.873 1.861 1.873 1.865 1.889 1,009,279 1.8686 0.22%
2007-07-04 0 4.600 4.590 4.720 4.470 4.650 784,950 3,543,631 4.5145 1.869 1.865 1.917 1.816 1.889 1,932,277 1.8339 2.45%
2007-07-03 0 4.490 4.450 4.490 4.450 4.500 738,000 3,305,320 4.4788 1.824 1.808 1.824 1.808 1.828 1,816,703 1.8194 -1.32%
2007-06-29 0 4.550 4.530 4.600 4.540 4.650 547,000 2,534,937 4.6343 1.848 1.840 1.869 1.844 1.889 1,346,526 1.8826 -2.15%
2007-06-28 0 4.650 4.530 4.650 4.650 4.850 338,000 1,600,740 4.7359 1.889 1.840 1.889 1.889 1.970 832,040 1.9239 -2.11%
2007-06-27 0 4.750 4.700 4.750 4.700 4.900 510,000 2,431,080 4.7668 1.930 1.909 1.930 1.909 1.991 1,255,445 1.9364 -2.66%
2007-06-26 0 4.880 4.800 4.880 4.830 5.040 144,000 702,180 4.8763 1.982 1.950 1.982 1.962 2.047 354,479 1.9809 0.83%
2007-06-25 0 4.840 4.700 4.840 4.800 5.000 138,000 674,060 4.8845 1.966 1.909 1.966 1.950 2.031 339,709 1.9842 0.83%
2007-06-22 0 4.800 4.700 4.800 4.800 4.920 164,000 797,800 4.8646 1.950 1.909 1.950 1.950 1.999 403,712 1.9762 1.69%
2007-06-21 0 4.720 4.460 4.750 4.680 4.780 580,000 2,738,980 4.7224 1.917 1.812 1.930 1.901 1.942 1,427,761 1.9184 3.06%
2007-06-20 0 4.580 4.510 4.580 4.510 4.580 196,000 888,780 4.5346 1.861 1.832 1.861 1.832 1.861 482,485 1.8421 1.55%
2007-06-18 0 4.510 4.480 4.510 4.260 4.620 1,542,000 6,900,600 4.4751 1.832 1.820 1.832 1.731 1.877 3,795,875 1.8179 1.35%
2007-06-15 0 4.450 4.450 4.460 4.430 4.470 816,000 3,630,100 4.4487 1.808 1.808 1.812 1.800 1.816 2,008,712 1.8072 -0.67%
2007-06-14 0 4.480 4.400 4.480 4.450 4.490 106,000 474,000 4.4717 1.820 1.787 1.820 1.808 1.824 260,936 1.8165 -0.44%
2007-06-13 0 4.500 4.310 4.500 4.450 4.510 34,000 152,900 4.4971 1.828 1.751 1.828 1.808 1.832 83,696 1.8268 0.00%
2007-06-12 0 4.500 4.330 4.510 4.500 4.600 102,000 451,600 4.4275 1.828 1.759 1.832 1.828 1.869 251,089 1.7986 0.00%
2007-06-11 0 4.500 4.360 4.500 4.240 4.620 11,336,295 52,328,122 4.6160 1.828 1.771 1.828 1.722 1.877 27,906,067 1.8752 -0.88%
2007-06-08 0 4.540 4.380 4.540 4.330 4.550 24,000 108,260 4.5108 1.844 1.779 1.844 1.759 1.848 59,080 1.8324 0.89%
2007-06-07 0 4.500 4.460 4.500 4.450 4.510 212,000 949,880 4.4806 1.828 1.812 1.828 1.808 1.832 521,871 1.8201 -0.88%
2007-06-06 0 4.540 4.520 4.620 4.520 4.690 348,000 1,603,740 4.6084 1.844 1.836 1.877 1.836 1.905 856,657 1.8721 -2.99%
2007-06-05 0 4.680 4.550 4.690 4.680 4.710 120,000 563,200 4.6933 1.901 1.848 1.905 1.901 1.913 295,399 1.9066 -2.50%
2007-06-04 0 4.800 4.800 4.840 4.800 4.820 292,000 1,397,344 4.7854 1.950 1.950 1.966 1.950 1.958 718,804 1.9440 0.00%
2007-06-01 0 4.800 4.700 4.800 4.760 4.890 228,000 1,093,080 4.7942 1.950 1.909 1.950 1.934 1.986 561,258 1.9476 -1.84%
2007-05-31 0 4.890 4.800 4.890 4.800 5.000 300,000 1,473,580 4.9119 1.986 1.950 1.986 1.950 2.031 738,497 1.9954 5.16%
2007-05-30 0 4.650 4.600 4.650 4.600 4.800 782,000 3,618,560 4.6273 1.889 1.869 1.889 1.869 1.950 1,925,016 1.8798 1.09%
2007-05-29 0 4.600 4.520 4.600 4.520 4.650 160,000 730,880 4.5680 1.869 1.836 1.869 1.836 1.889 393,865 1.8557 0.00%
2007-05-28 0 4.600 4.600 4.620 4.550 4.650 264,000 1,214,900 4.6019 1.869 1.869 1.877 1.848 1.889 649,877 1.8694 0.00%
2007-05-25 0 4.600 4.550 4.600 4.400 4.600 360,000 1,632,700 4.5353 1.869 1.848 1.869 1.787 1.869 886,196 1.8424 2.22%
2007-05-23 0 4.500 4.480 4.500 4.450 4.580 144,000 648,460 4.5032 1.828 1.820 1.828 1.808 1.861 354,479 1.8293 2.74%
2007-05-22 0 4.380 4.380 4.450 4.380 4.500 3,886,000 17,292,360 4.4499 1.779 1.779 1.808 1.779 1.828 9,565,998 1.8077 -0.45%
2007-05-21 0 4.400 4.400 4.440 4.200 4.700 24,327,000 102,511,430 4.2139 1.787 1.787 1.804 1.706 1.909 59,884,723 1.7118 4.76%
2007-05-18 0 4.200 4.200 4.210 4.100 4.230 1,746,000 7,301,740 4.1820 1.706 1.706 1.710 1.666 1.718 4,298,053 1.6988 1.20%
2007-05-17 0 4.150 4.150 4.200 4.100 4.250 2,252,000 9,313,860 4.1358 1.686 1.686 1.706 1.666 1.726 5,543,651 1.6801 -0.24%
2007-05-16 0 4.160 4.160 4.180 4.090 4.230 422,000 1,737,060 4.1163 1.690 1.690 1.698 1.661 1.718 1,038,819 1.6721 1.46%
2007-05-15 0 4.100 4.100 4.150 4.100 4.330 506,000 2,089,140 4.1287 1.666 1.666 1.686 1.666 1.759 1,245,598 1.6772 -4.65%
2007-05-14 0 4.300 4.250 4.300 4.200 4.400 850,000 3,687,680 4.3384 1.747 1.726 1.747 1.706 1.787 2,092,408 1.7624 -2.27%
2007-05-11 0 4.400 4.310 4.400 4.150 4.400 598,000 2,568,920 4.2959 1.787 1.751 1.787 1.686 1.787 1,472,071 1.7451 4.76%
2007-05-10 0 4.200 4.030 4.200 4.050 4.200 974,000 4,010,080 4.1171 1.706 1.637 1.706 1.645 1.706 2,397,654 1.6725 3.96%
2007-05-09 0 4.040 4.000 4.050 3.880 4.050 1,822,000 7,181,300 3.9414 1.641 1.625 1.645 1.576 1.645 4,485,139 1.6011 4.12%
2007-05-08 0 3.880 3.800 3.880 3.700 3.950 1,376,000 5,232,240 3.8025 1.576 1.544 1.576 1.503 1.605 3,387,240 1.5447 6.89%
2007-05-07 0 3.630 3.600 3.650 3.580 3.720 1,076,000 3,805,591 3.5368 1.475 1.462 1.483 1.454 1.511 2,648,743 1.4368 5.22%
2007-05-04 0 3.450 3.450 3.460 3.250 3.650 4,626,000 16,152,460 3.4917 1.401 1.401 1.406 1.320 1.483 11,387,624 1.4184 0.00%
2007-05-03 0 3.520 3.520 3.600 3.490 3.690 2,550,000 9,097,040 3.5675 1.401 1.401 1.433 1.390 1.469 6,404,589 1.4204 -2.76%
2007-05-02 0 3.620 3.600 3.670 3.570 3.670 1,166,000 4,200,180 3.6022 1.441 1.433 1.461 1.421 1.461 2,928,530 1.4342 -0.28%
2007-04-30 0 3.630 3.560 3.630 3.520 3.720 828,000 3,011,340 3.6369 1.445 1.417 1.445 1.401 1.481 2,079,608 1.4480 0.55%
2007-04-27 0 3.610 3.500 3.610 3.500 3.610 10,000 35,220 3.5220 1.437 1.394 1.437 1.394 1.437 25,116 1.4023 0.00%
2007-04-26 0 3.610 3.550 3.610 3.450 3.610 730,000 2,618,560 3.5871 1.437 1.413 1.437 1.374 1.437 1,833,470 1.4282 0.56%
2007-04-25 0 3.590 3.480 3.590 3.480 3.600 82,000 291,240 3.5517 1.429 1.386 1.429 1.386 1.433 205,951 1.4141 0.28%
2007-04-24 0 3.580 3.520 3.580 3.510 3.650 28,000 99,700 3.5607 1.425 1.401 1.425 1.398 1.453 70,325 1.4177 -1.92%
2007-04-23 0 3.650 3.550 3.690 3.480 3.680 184,000 668,920 3.6354 1.453 1.413 1.469 1.386 1.465 462,135 1.4475 0.00%
2007-04-20 0 3.650 3.550 3.670 3.350 3.650 246,000 869,640 3.5351 1.453 1.413 1.461 1.334 1.453 617,854 1.4075 7.35%
2007-04-19 0 3.400 3.400 3.580 3.200 3.500 604,000 2,048,680 3.3919 1.354 1.354 1.425 1.274 1.394 1,517,008 1.3505 0.00%
2007-04-18 0 3.400 3.400 3.600 3.370 3.630 1,568,000 5,536,040 3.5306 1.354 1.354 1.433 1.342 1.445 3,938,194 1.4057 -5.56%
2007-04-17 0 3.600 3.500 3.600 3.600 3.680 154,000 561,340 3.6451 1.433 1.394 1.433 1.433 1.465 386,787 1.4513 -1.64%
2007-04-16 0 3.660 3.660 3.670 3.630 3.750 1,900,000 6,970,180 3.6685 1.457 1.457 1.461 1.445 1.493 4,772,046 1.4606 1.67%
2007-04-13 0 3.600 3.570 3.600 3.570 3.700 2,284,000 8,277,980 3.6243 1.433 1.421 1.433 1.421 1.473 5,736,502 1.4430 -1.37%
2007-04-12 0 3.650 3.590 3.650 3.530 3.710 1,034,000 3,780,240 3.6559 1.453 1.429 1.453 1.405 1.477 2,596,998 1.4556 5.80%
2007-04-11 0 3.450 3.440 3.560 3.380 3.620 2,038,000 6,935,187 3.4029 1.374 1.370 1.417 1.346 1.441 5,118,648 1.3549 2.99%
2007-04-10 0 3.350 3.320 3.400 3.210 3.410 1,310,000 4,282,600 3.2692 1.334 1.322 1.354 1.278 1.358 3,290,200 1.3016 0.00%
2007-04-04 0 3.350 3.340 3.390 3.350 3.410 3,072,000 10,350,380 3.3693 1.334 1.330 1.350 1.334 1.358 7,715,646 1.3415 -1.47%
2007-04-03 0 3.400 3.370 3.400 3.300 3.400 1,878,000 6,327,240 3.3691 1.354 1.342 1.354 1.314 1.354 4,716,791 1.3414 3.03%
2007-04-02 0 3.300 3.250 3.300 3.200 3.310 666,000 2,196,740 3.2984 1.314 1.294 1.314 1.274 1.318 1,672,728 1.3133 0.00%
2007-03-30 0 3.300 3.300 3.400 3.290 3.400 274,000 906,140 3.3071 1.314 1.314 1.354 1.310 1.354 688,179 1.3167 0.92%
2007-03-29 0 3.270 3.200 3.270 - - 26,000 82,680 3.1800 1.302 1.274 1.302 - - 65,302 1.2661 -0.61%
2007-03-28 0 3.290 3.200 3.290 3.160 3.290 750,000 2,385,740 3.1810 1.310 1.274 1.310 1.258 1.310 1,883,703 1.2665 -0.30%
2007-03-27 0 3.300 3.200 3.300 3.300 3.300 4,000 13,200 3.3000 1.314 1.274 1.314 1.314 1.314 10,046 1.3139 3.12%
2007-03-26 0 3.200 3.150 3.200 3.200 3.280 18,000 57,920 3.2178 1.274 1.254 1.274 1.274 1.306 45,209 1.2812 -3.03%
2007-03-23 0 3.300 3.140 3.300 3.280 3.350 42,000 139,200 3.3143 1.314 1.250 1.314 1.306 1.334 105,487 1.3196 0.61%
2007-03-22 0 3.280 3.130 3.300 3.100 3.280 6,242,000 19,876,920 3.1844 1.306 1.246 1.314 1.234 1.306 15,677,428 1.2679 1.86%
2007-03-21 0 3.220 3.210 3.290 3.100 3.220 1,880,000 6,026,440 3.2056 1.282 1.278 1.310 1.234 1.282 4,721,814 1.2763 0.00%
2007-03-20 0 3.220 3.220 3.300 3.100 3.290 108,000 342,400 3.1704 1.282 1.282 1.314 1.234 1.310 271,253 1.2623 -2.42%
2007-03-19 0 3.300 3.270 3.300 3.230 3.330 619,000 2,040,470 3.2964 1.314 1.302 1.314 1.286 1.326 1,554,682 1.3125 0.00%
2007-03-16 0 3.300 3.270 3.300 3.230 3.400 64,000 211,660 3.3072 1.314 1.302 1.314 1.286 1.354 160,743 1.3168 3.12%
2007-03-15 0 3.200 3.200 3.260 3.200 3.500 934,000 3,040,360 3.2552 1.274 1.274 1.298 1.274 1.394 2,345,838 1.2961 -3.03%
2007-03-14 0 3.300 3.150 3.300 3.150 3.300 274,000 933,200 3.4058 1.314 1.254 1.314 1.254 1.314 688,179 1.3560 -2.94%
2007-03-13 0 3.400 3.390 3.400 3.400 3.500 470,000 1,617,280 3.4410 1.354 1.350 1.354 1.354 1.394 1,180,454 1.3700 -1.73%
2007-03-12 0 3.460 3.400 3.460 3.400 3.640 5,978,000 20,349,360 3.4040 1.378 1.354 1.378 1.354 1.449 15,014,365 1.3553 1.76%
2007-03-09 0 3.400 3.300 3.350 3.350 3.510 318,000 1,091,380 3.4320 1.354 1.314 1.334 1.334 1.398 798,690 1.3665 1.49%
2007-03-08 0 3.350 3.280 3.350 3.250 3.390 212,000 699,320 3.2987 1.334 1.306 1.334 1.294 1.350 532,460 1.3134 5.02%
2007-03-07 0 3.190 3.180 3.200 3.190 3.200 112,000 358,100 3.1973 1.270 1.266 1.274 1.270 1.274 281,300 1.2730 0.00%
2007-03-06 0 3.190 3.150 3.200 3.100 3.190 32,000 100,020 3.1256 1.270 1.254 1.274 1.234 1.270 80,371 1.2445 -0.31%
2007-03-05 0 3.200 3.100 3.200 3.100 3.300 76,000 240,600 3.1658 1.274 1.234 1.274 1.234 1.314 190,882 1.2605 -3.03%
2007-03-02 0 3.300 2.520 3.350 3.300 3.450 88,000 294,600 3.3477 1.314 1.003 1.334 1.314 1.374 221,021 1.3329 -5.71%
2007-03-01 0 3.500 3.300 3.500 3.180 3.630 480,000 1,686,780 3.5141 1.394 1.314 1.394 1.266 1.445 1,205,570 1.3992 2.04%
2007-02-28 0 3.430 - 3.430 - - 170,000 581,400 3.4200 1.366 - 1.366 - - 426,973 1.3617 -0.29%
2007-02-27 0 3.440 3.440 - 3.400 3.480 1,914,000 6,583,620 3.4397 1.370 1.370 - 1.354 1.386 4,807,209 1.3695 -1.15%
2007-02-26 0 3.480 3.460 3.480 3.460 3.500 486,000 1,693,680 3.4849 1.386 1.378 1.386 1.378 1.394 1,220,639 1.3875 -1.97%
2007-02-23 0 3.550 3.510 3.550 3.500 3.600 456,000 1,610,560 3.5319 1.413 1.398 1.413 1.394 1.433 1,145,291 1.4062 -1.39%
2007-02-22 0 3.600 3.600 3.630 3.490 3.640 578,000 2,061,520 3.5666 1.433 1.433 1.445 1.390 1.449 1,451,707 1.4201 -4.00%
2007-02-21 0 3.750 3.680 3.750 3.500 3.750 44,755,787 125,725,484 2.8091 1.493 1.465 1.493 1.394 1.493 112,408,786 1.1185 7.14%
2007-02-16 0 3.500 3.460 3.550 3.400 3.500 646,000 2,228,840 3.4502 1.394 1.378 1.413 1.354 1.394 1,622,496 1.3737 2.94%
2007-02-15 0 3.400 3.300 3.450 3.300 3.450 2,770,000 9,536,840 3.4429 1.354 1.314 1.374 1.314 1.374 6,957,141 1.3708 -0.58%
2007-02-14 0 3.420 3.430 3.450 3.230 3.400 4,070,000 13,452,787 3.3054 1.362 1.366 1.374 1.286 1.354 10,222,226 1.3160 2.70%
2007-02-13 0 3.330 3.310 3.330 3.100 3.350 2,882,000 9,356,640 3.2466 1.326 1.318 1.326 1.234 1.334 7,238,441 1.2926 6.73%
2007-02-12 0 3.120 3.100 3.120 3.090 3.200 1,990,000 6,200,900 3.1160 1.242 1.234 1.242 1.230 1.274 4,998,091 1.2407 0.97%
2007-02-09 0 3.090 3.030 3.100 3.010 3.090 548,000 1,691,780 3.0872 1.230 1.206 1.234 1.198 1.230 1,376,359 1.2292 0.00%
2007-02-08 0 3.090 3.050 3.100 3.000 3.200 926,000 2,789,160 3.0121 1.230 1.214 1.234 1.194 1.274 2,325,745 1.1993 -3.44%
2007-02-07 0 3.200 3.000 3.200 2.990 3.200 868,000 2,614,080 3.0116 1.274 1.194 1.274 1.190 1.274 2,180,072 1.1991 6.67%
2007-02-06 0 3.000 3.000 3.050 3.000 3.150 250,000 766,220 3.0649 1.194 1.194 1.214 1.194 1.254 627,901 1.2203 -1.64%
2007-02-05 0 3.050 3.010 3.050 3.050 3.200 364,000 1,128,060 3.0991 1.214 1.198 1.214 1.214 1.274 914,224 1.2339 0.33%
2007-02-02 0 3.040 3.000 3.040 3.000 3.100 62,000 186,860 3.0139 1.210 1.194 1.210 1.194 1.234 155,719 1.2000 1.33%
2007-02-01 0 3.000 2.810 3.040 3.000 3.090 512,000 1,552,360 3.0320 1.194 1.119 1.210 1.194 1.230 1,285,941 1.2072 0.00%
2007-01-31 0 3.000 3.000 3.050 2.980 3.050 780,000 2,348,900 3.0114 1.194 1.194 1.214 1.186 1.214 1,959,051 1.1990 -1.64%
2007-01-30 0 3.050 3.050 3.100 2.950 3.050 320,000 953,400 2.9794 1.214 1.214 1.234 1.175 1.214 803,713 1.1862 3.39%
2007-01-29 0 2.950 2.930 3.010 2.900 3.050 252,000 743,520 2.9505 1.175 1.167 1.198 1.155 1.214 632,924 1.1747 3.87%
2007-01-26 0 2.840 2.710 2.920 2.840 2.890 510,000 1,479,400 2.9008 1.131 1.079 1.163 1.131 1.151 1,280,918 1.1550 -6.58%
2007-01-25 0 3.040 2.970 3.040 3.040 3.060 150,000 457,500 3.0500 1.210 1.183 1.210 1.210 1.218 376,741 1.2144 -1.62%
2007-01-24 0 3.090 3.000 3.090 2.980 3.100 954,000 2,862,880 3.0009 1.230 1.194 1.230 1.186 1.234 2,396,070 1.1948 3.69%
2007-01-23 0 2.980 2.800 2.980 2.500 2.980 164,000 476,100 2.9030 1.186 1.115 1.186 0.995 1.186 411,903 1.1559 -0.67%
2007-01-22 0 3.000 2.950 3.000 3.000 3.050 160,000 485,500 3.0344 1.194 1.175 1.194 1.194 1.214 401,857 1.2081 -1.64%
2007-01-19 0 3.050 2.750 3.050 3.080 3.080 26,000 80,080 3.0800 1.214 1.095 1.214 1.226 1.226 65,302 1.2263 4.81%
2007-01-18 0 2.910 2.900 2.990 2.910 2.910 2,000 5,820 2.9100 1.159 1.155 1.190 1.159 1.159 5,023 1.1586 -3.00%
2007-01-17 0 3.000 2.830 3.000 2.950 3.000 20,000 59,300 2.9650 1.194 1.127 1.194 1.175 1.194 50,232 1.1805 1.69%
2007-01-16 0 2.950 2.750 2.950 - - 0 0 - 1.175 1.095 1.175 - - 0 - 0.00%
2007-01-15 0 2.950 2.800 2.950 2.900 3.000 10,000 29,700 2.9700 1.175 1.115 1.175 1.155 1.194 25,116 1.1825 2.43%
2007-01-12 0 2.880 2.800 - 2.880 2.900 654,000 1,883,800 2.8804 1.147 1.115 - 1.147 1.155 1,642,589 1.1468 -0.69%
2007-01-11 0 2.900 2.720 2.950 2.850 2.900 30,000 85,680 2.8560 1.155 1.083 1.175 1.135 1.155 75,348 1.1371 -1.69%
2007-01-10 0 2.950 2.910 3.000 2.940 3.000 892,000 2,633,280 2.9521 1.175 1.159 1.194 1.171 1.194 2,240,350 1.1754 4.61%
2007-01-09 0 2.820 2.820 3.000 2.800 2.820 950,000 2,672,700 2.8134 1.123 1.123 1.194 1.115 1.123 2,386,023 1.1201 0.71%
2007-01-08 0 2.800 2.700 2.800 2.700 2.910 937,000 2,625,290 2.8018 1.115 1.075 1.115 1.075 1.159 2,353,372 1.1155 -3.78%
2007-01-05 0 2.910 2.800 2.910 2.800 2.910 782,000 2,190,260 2.8008 1.159 1.115 1.159 1.115 1.159 1,964,074 1.1152 3.93%
2007-01-04 0 2.800 2.750 2.800 2.800 2.850 324,000 912,200 2.8154 1.115 1.095 1.115 1.115 1.135 813,759 1.1210 -2.78%
2007-01-03 0 2.880 2.750 2.880 2.790 2.950 127,000 364,460 2.8698 1.147 1.095 1.147 1.111 1.175 318,974 1.1426 2.86%
2007-01-02 0 2.800 2.650 2.800 2.770 2.820 439,000 1,226,030 2.7928 1.115 1.055 1.115 1.103 1.123 1,102,594 1.1120 1.08%
2006-12-29 0 2.770 2.650 2.770 2.610 2.770 783,976 2,137,058 2.7259 1.103 1.055 1.103 1.039 1.103 1,969,037 1.0853 0.73%
2006-12-28 0 2.750 2.750 2.780 2.750 3.000 766,000 2,139,220 2.7927 1.095 1.095 1.107 1.095 1.194 1,923,888 1.1119 0.00%
2006-12-27 0 2.750 2.750 2.760 2.750 2.750 220,000 605,000 2.7500 1.095 1.095 1.099 1.095 1.095 552,553 1.0949 0.00%
2006-12-22 0 2.750 2.650 2.750 2.750 2.790 300,000 834,420 2.7814 1.095 1.055 1.095 1.095 1.111 753,481 1.1074 -1.43%
2006-12-21 0 2.790 2.780 2.800 2.780 2.810 876,000 2,450,940 2.7979 1.111 1.107 1.115 1.107 1.119 2,200,165 1.1140 -0.36%
2006-12-20 0 2.800 2.790 2.800 2.800 2.800 730,000 2,044,000 2.8000 1.115 1.111 1.115 1.115 1.115 1,833,470 1.1148 -1.06%
2006-12-19 0 2.830 2.830 2.860 2.800 2.880 386,000 1,094,620 2.8358 1.127 1.127 1.139 1.115 1.147 969,479 1.1291 -1.39%
2006-12-18 0 2.870 2.850 2.900 2.870 2.900 330,000 953,000 2.8879 1.143 1.135 1.155 1.143 1.155 828,829 1.1498 -0.69%
2006-12-15 0 2.890 2.830 2.890 2.830 2.890 1,142,000 3,269,280 2.8628 1.151 1.127 1.151 1.127 1.151 2,868,251 1.1398 1.40%
2006-12-14 0 2.850 2.850 2.860 2.850 2.880 996,000 2,846,600 2.8580 1.135 1.135 1.139 1.135 1.147 2,501,557 1.1379 -1.38%
2006-12-13 0 2.890 2.850 2.890 2.850 2.900 1,466,000 4,237,780 2.8907 1.151 1.135 1.151 1.135 1.155 3,682,011 1.1509 -0.34%
2006-12-12 0 2.900 2.880 2.900 2.900 2.900 1,420,000 4,118,000 2.9000 1.155 1.147 1.155 1.155 1.155 3,566,477 1.1546 0.00%
2006-12-11 0 2.900 2.900 2.950 2.880 2.900 3,154,000 9,142,040 2.8986 1.155 1.155 1.175 1.147 1.155 7,921,597 1.1541 0.00%
2006-12-08 0 2.900 2.900 3.000 2.900 2.900 2,808,000 8,143,200 2.9000 1.155 1.155 1.194 1.155 1.155 7,052,582 1.1546 0.00%
2006-12-07 0 2.900 2.900 3.000 2.900 2.900 690,000 2,001,000 2.9000 1.155 1.155 1.194 1.155 1.155 1,733,006 1.1546 0.00%
2006-12-06 0 2.900 2.950 3.000 2.900 3.000 1,370,000 4,055,500 2.9602 1.155 1.175 1.194 1.155 1.194 3,440,897 1.1786 0.00%
2006-12-05 0 2.900 2.890 3.000 2.780 3.070 5,250,000 15,254,020 2.9055 1.155 1.151 1.194 1.107 1.222 13,185,918 1.1568 0.69%
2006-12-04 0 2.880 2.700 2.880 2.880 2.880 10,000 28,800 2.8800 1.147 1.075 1.147 1.147 1.147 25,116 1.1467 0.35%
2006-12-01 0 2.870 2.870 2.890 2.860 2.910 1,620,400 4,689,980 2.8943 1.143 1.143 1.151 1.139 1.159 4,069,802 1.1524 0.35%
2006-11-30 0 2.860 2.850 2.880 2.640 2.880 6,472,000 17,524,980 2.7078 1.139 1.135 1.147 1.051 1.147 16,255,097 1.0781 7.12%
2006-11-29 0 2.670 2.510 2.670 2.400 2.710 3,335,000 8,769,070 2.6294 1.063 0.999 1.063 0.956 1.079 8,376,197 1.0469 3.49%
2006-11-28 0 2.580 2.420 2.590 2.420 2.600 5,659,000 14,211,250 2.5113 1.027 0.964 1.031 0.964 1.035 14,213,164 0.9999 -2.64%
2006-11-27 0 2.650 2.610 2.670 2.610 2.830 2,148,000 5,768,720 2.6856 1.055 1.039 1.063 1.039 1.127 5,394,924 1.0693 -5.36%
2006-11-24 0 2.800 2.790 2.800 2.700 2.900 1,100,000 3,174,040 2.8855 1.115 1.111 1.115 1.075 1.155 2,762,764 1.1489 -5.08%
2006-11-23 0 2.950 2.900 2.950 2.890 2.950 216,000 635,740 2.9432 1.175 1.155 1.175 1.151 1.175 542,506 1.1719 2.08%
2006-11-22 0 2.890 2.820 2.890 2.750 2.890 936,000 2,605,398 2.7835 1.151 1.123 1.151 1.095 1.151 2,350,861 1.1083 5.09%
2006-11-21 0 2.750 2.750 3.000 2.310 2.950 6,410,000 16,523,160 2.5777 1.095 1.095 1.194 0.920 1.175 16,099,378 1.0263 3.38%
2006-11-20 0 2.660 2.650 2.660 2.660 2.870 3,440,000 9,425,140 2.7399 1.059 1.055 1.059 1.059 1.143 8,639,916 1.0909 -6.67%
2006-11-17 0 2.850 2.840 2.860 2.810 3.040 1,878,000 5,387,500 2.8687 1.135 1.131 1.139 1.119 1.210 4,716,791 1.1422 -6.56%
2006-11-16 0 3.050 3.000 3.050 3.050 3.050 30,000 91,500 3.0500 1.214 1.194 1.214 1.214 1.214 75,348 1.2144 -1.61%
2006-11-15 0 3.100 3.080 3.100 3.090 3.100 74,000 228,900 3.0932 1.234 1.226 1.234 1.230 1.234 185,859 1.2316 -3.73%
2006-11-14 0 3.220 3.100 3.220 3.220 3.220 4,000 12,880 3.2200 1.282 1.234 1.282 1.282 1.282 10,046 1.2820 0.00%
2006-11-13 0 3.220 3.120 3.280 3.070 3.250 94,000 300,780 3.1998 1.282 1.242 1.306 1.222 1.294 236,091 1.2740 0.00%
2006-11-10 0 3.220 3.180 3.220 3.200 3.250 112,000 361,200 3.2250 1.282 1.266 1.282 1.274 1.294 281,300 1.2840 0.00%
2006-11-09 0 3.220 3.180 3.280 - - 4,000 13,120 3.2800 1.282 1.266 1.306 - - 10,046 1.3059 0.00%
2006-11-08 0 3.220 3.210 3.230 3.210 3.250 134,000 432,400 3.2269 1.282 1.278 1.286 1.278 1.294 336,555 1.2848 2.88%
2006-11-07 0 3.130 3.060 3.140 3.050 3.200 240,000 743,340 3.0973 1.246 1.218 1.250 1.214 1.274 602,785 1.2332 -0.63%
2006-11-06 0 3.150 3.150 3.160 3.150 3.160 1,316,000 4,157,160 3.1589 1.254 1.254 1.258 1.254 1.258 3,305,270 1.2577 -0.32%
2006-11-03 0 3.160 3.080 3.160 3.050 3.300 1,452,000 4,606,600 3.1726 1.258 1.226 1.258 1.214 1.314 3,646,848 1.2632 3.27%
2006-11-02 0 3.060 3.060 3.120 3.050 3.160 56,000 175,480 3.1336 1.218 1.218 1.242 1.214 1.258 140,650 1.2476 -4.38%
2006-11-01 0 3.200 3.150 3.200 3.190 3.200 260,000 831,800 3.1992 1.274 1.254 1.274 1.270 1.274 653,017 1.2738 -1.54%
2006-10-31 0 3.250 3.250 3.290 3.250 3.250 68,000 221,000 3.2500 1.294 1.294 1.310 1.294 1.294 170,789 1.2940 -1.52%
2006-10-27 0 3.300 3.260 3.300 - - 0 0 - 1.314 1.298 1.314 - - 0 - 0.00%
2006-10-26 0 3.300 3.020 3.300 3.340 3.360 142,000 476,920 3.3586 1.314 1.202 1.314 1.330 1.338 356,648 1.3372 -2.08%
2006-10-25 0 3.370 3.300 3.390 - - 0 0 - 1.342 1.314 1.350 - - 0 - 0.00%
2006-10-24 0 3.370 3.290 3.370 3.280 3.370 47,000 155,380 3.3060 1.342 1.310 1.342 1.306 1.342 118,045 1.3163 3.69%
2006-10-23 0 3.250 3.100 3.400 3.250 3.300 76,000 248,180 3.2655 1.294 1.234 1.354 1.294 1.314 190,882 1.3002 -1.52%
2006-10-20 0 3.300 3.300 3.360 3.300 3.350 158,000 522,900 3.3095 1.314 1.314 1.338 1.314 1.334 396,833 1.3177 -1.49%
2006-10-19 0 3.350 3.150 3.390 - - 0 0 - 1.334 1.254 1.350 - - 0 - 0.00%
2006-10-18 0 3.350 3.200 3.350 3.350 3.360 162,000 542,820 3.3507 1.334 1.274 1.334 1.334 1.338 406,880 1.3341 0.00%
2006-10-17 0 3.350 3.210 3.350 3.350 3.350 10,000 33,500 3.3500 1.334 1.278 1.334 1.334 1.334 25,116 1.3338 0.00%
2006-10-16 0 3.350 3.250 3.400 3.100 3.350 342,000 1,116,540 3.2647 1.334 1.294 1.354 1.234 1.334 858,968 1.2999 3.08%
2006-10-13 0 3.250 3.250 3.270 3.200 3.250 30,000 97,000 3.2333 1.294 1.294 1.302 1.274 1.294 75,348 1.2874 -0.31%
2006-10-12 0 3.260 3.210 3.270 - - 20,000 64,600 3.2300 1.298 1.278 1.302 - - 50,232 1.2860 0.00%
2006-10-11 0 3.260 3.260 3.270 3.200 3.300 1,034,000 3,361,660 3.2511 1.298 1.298 1.302 1.274 1.314 2,596,998 1.2944 -4.12%
2006-10-10 0 3.400 3.270 3.400 - - 948,000 3,236,124 3.4136 1.354 1.302 1.354 - - 2,381,000 1.3591 -1.45%
2006-10-09 0 3.450 3.350 3.450 3.230 3.500 266,000 903,740 3.3975 1.374 1.334 1.374 1.286 1.394 668,086 1.3527 2.99%
2006-10-06 0 3.350 3.310 3.340 3.280 3.390 918,000 3,040,500 3.3121 1.334 1.318 1.330 1.306 1.350 2,305,652 1.3187 3.08%
2006-10-05 0 3.250 3.250 3.400 3.250 3.400 350,000 1,185,000 3.3857 1.294 1.294 1.354 1.294 1.354 879,061 1.3480 -4.41%
2006-10-04 0 3.400 3.250 3.400 3.370 3.400 40,000 135,820 3.3955 1.354 1.294 1.354 1.342 1.354 100,464 1.3519 0.00%
2006-10-03 0 3.400 3.400 3.430 3.360 3.400 344,000 1,167,820 3.3948 1.354 1.354 1.366 1.338 1.354 863,992 1.3517 -0.58%
2006-09-29 0 3.420 3.420 3.440 3.400 3.440 346,000 1,184,100 3.4223 1.362 1.362 1.370 1.354 1.370 869,015 1.3626 -2.29%
2006-09-28 0 3.500 3.400 3.420 3.300 3.500 438,000 1,477,140 3.3725 1.394 1.354 1.362 1.314 1.394 1,100,082 1.3428 2.94%
2006-09-27 0 3.400 3.360 3.400 3.360 3.400 100,000 339,200 3.3920 1.354 1.338 1.354 1.338 1.354 251,160 1.3505 0.00%
2006-09-26 0 3.400 3.400 3.420 3.400 3.420 30,000 102,400 3.4133 1.354 1.354 1.362 1.354 1.362 75,348 1.3590 -2.02%
2006-09-25 0 3.470 3.410 3.470 3.450 3.480 102,000 354,280 3.4733 1.382 1.358 1.382 1.374 1.386 256,184 1.3829 -0.86%
2006-09-22 0 3.500 3.450 3.500 3.500 3.520 101,000 353,700 3.5020 1.394 1.374 1.394 1.394 1.401 253,672 1.3943 0.00%
2006-09-21 0 3.500 3.500 3.530 3.300 3.600 916,000 3,184,480 3.4765 1.394 1.394 1.405 1.314 1.433 2,300,629 1.3842 4.48%
2006-09-20 0 3.350 3.300 3.350 3.300 3.390 46,000 153,000 3.3261 1.334 1.314 1.334 1.314 1.350 115,534 1.3243 0.00%
2006-09-19 0 3.350 3.300 3.370 3.260 3.350 198,000 652,600 3.2960 1.334 1.314 1.342 1.298 1.334 497,297 1.3123 1.52%
2006-09-18 0 3.300 3.300 3.400 3.300 3.400 708,000 2,336,680 3.3004 1.314 1.314 1.354 1.314 1.354 1,778,215 1.3141 0.00%
2006-09-15 0 3.300 3.300 3.330 3.300 3.300 46,000 151,800 3.3000 1.314 1.314 1.326 1.314 1.314 115,534 1.3139 -1.49%
2006-09-14 0 3.350 3.300 3.380 3.350 3.400 34,000 114,900 3.3794 1.334 1.314 1.346 1.334 1.354 85,395 1.3455 -2.90%
2006-09-13 0 3.450 3.400 3.450 3.200 3.480 838,000 2,815,640 3.3600 1.374 1.354 1.374 1.274 1.386 2,104,724 1.3378 4.23%
2006-09-12 0 3.310 3.290 3.310 3.260 3.350 982,000 3,248,580 3.3081 1.318 1.310 1.318 1.298 1.334 2,466,395 1.3171 1.53%
2006-09-11 0 3.260 3.260 3.290 3.210 3.300 404,000 1,321,640 3.2714 1.298 1.298 1.310 1.278 1.314 1,014,688 1.3025 -1.21%
2006-09-08 0 3.300 3.250 3.300 3.240 3.360 272,000 895,340 3.2917 1.314 1.294 1.314 1.290 1.338 683,156 1.3106 1.23%
2006-09-07 0 3.260 3.210 3.260 3.250 3.290 1,046,000 3,414,400 3.2642 1.298 1.278 1.298 1.294 1.310 2,627,137 1.2997 -0.91%
2006-09-06 0 3.290 3.280 3.290 3.250 3.380 180,000 598,960 3.3276 1.310 1.306 1.310 1.294 1.346 452,089 1.3249 -2.66%
2006-09-05 0 3.380 3.330 3.380 3.400 3.400 10,000 34,000 3.4000 1.346 1.326 1.346 1.354 1.354 25,116 1.3537 -0.88%
2006-09-04 0 3.410 3.320 3.410 3.300 3.430 12,000 40,580 3.3817 1.358 1.322 1.358 1.314 1.366 30,139 1.3464 -1.16%
2006-09-01 0 3.450 3.200 3.450 3.250 3.450 430,000 1,437,640 3.3433 1.374 1.274 1.374 1.294 1.374 1,079,989 1.3312 2.68%
2006-08-31 0 3.360 3.330 3.360 3.260 3.360 572,000 1,905,920 3.3320 1.338 1.326 1.338 1.298 1.338 1,436,637 1.3267 1.82%
2006-08-30 0 3.300 3.290 3.400 3.280 3.300 138,000 454,620 3.2943 1.314 1.310 1.354 1.306 1.314 346,601 1.3117 3.12%
2006-08-29 0 3.200 3.200 3.250 3.010 3.330 162,000 514,620 3.1767 1.274 1.274 1.294 1.198 1.326 406,880 1.2648 1.59%
2006-08-28 0 3.150 3.150 3.230 3.150 3.250 52,000 164,200 3.1577 1.254 1.254 1.286 1.254 1.294 130,603 1.2572 -3.08%
2006-08-25 0 3.250 3.250 3.320 3.250 3.250 48,000 156,000 3.2500 1.294 1.294 1.322 1.294 1.294 120,557 1.2940 0.00%
2006-08-24 0 3.250 3.250 3.300 3.190 3.300 578,000 1,883,900 3.2593 1.294 1.294 1.314 1.270 1.314 1,451,707 1.2977 -2.40%
2006-08-23 0 3.330 3.330 3.400 3.310 3.420 680,000 2,311,160 3.3988 1.326 1.326 1.354 1.318 1.362 1,707,890 1.3532 -2.06%
2006-08-22 0 3.400 3.300 3.450 3.400 3.450 244,000 833,400 3.4156 1.354 1.314 1.374 1.354 1.374 612,831 1.3599 -1.45%
2006-08-21 0 3.450 3.450 3.500 3.380 3.500 310,000 1,063,980 3.4322 1.374 1.374 1.394 1.346 1.394 778,597 1.3665 -1.43%
2006-08-18 0 3.500 3.350 3.500 3.500 3.500 34,000 119,000 3.5000 1.394 1.334 1.394 1.394 1.394 85,395 1.3935 0.00%
2006-08-17 0 3.500 3.460 3.500 3.500 3.610 588,000 2,095,820 3.5643 1.394 1.378 1.394 1.394 1.437 1,476,823 1.4191 -2.78%
2006-08-16 0 3.600 3.600 3.610 3.600 3.620 172,000 620,760 3.6091 1.433 1.433 1.437 1.433 1.441 431,996 1.4370 0.00%
2006-08-15 0 3.600 3.520 3.630 3.510 3.650 62,000 224,800 3.6258 1.433 1.401 1.445 1.398 1.453 155,719 1.4436 -2.70%
2006-08-14 0 3.700 3.560 - 3.550 3.700 2,396,000 8,526,880 3.5588 1.473 1.417 - 1.413 1.473 6,017,802 1.4169 4.23%
2006-08-11 0 3.550 3.550 3.600 3.500 3.570 2,212,000 7,845,200 3.5467 1.413 1.413 1.433 1.394 1.421 5,555,667 1.4121 1.43%
2006-08-10 0 3.500 3.450 3.550 3.400 3.500 176,000 606,400 3.4455 1.394 1.374 1.413 1.354 1.394 442,042 1.3718 -1.96%
2006-08-09 0 3.570 3.550 3.580 3.570 3.600 94,000 337,920 3.5949 1.421 1.413 1.425 1.421 1.433 236,091 1.4313 -0.83%
2006-08-08 0 3.600 3.580 3.600 3.550 3.600 900,000 3,218,000 3.5756 1.433 1.425 1.433 1.413 1.433 2,260,443 1.4236 0.00%
2006-08-07 0 3.600 3.590 3.640 3.530 3.700 1,130,000 4,053,880 3.5875 1.433 1.429 1.449 1.405 1.473 2,838,112 1.4284 2.86%
2006-08-04 0 3.500 3.490 3.530 3.490 3.600 1,020,000 3,626,900 3.5558 1.394 1.390 1.405 1.390 1.433 2,561,835 1.4157 -2.78%
2006-08-03 0 3.600 3.600 3.650 3.500 3.650 588,000 2,120,260 3.6059 1.433 1.433 1.453 1.394 1.453 1,476,823 1.4357 1.12%
2006-08-02 0 3.560 3.370 3.580 3.510 3.560 10,000 35,500 3.5500 1.417 1.342 1.425 1.398 1.417 25,116 1.4134 -1.11%
2006-08-01 0 3.600 3.510 3.640 3.500 3.600 116,000 410,280 3.5369 1.433 1.398 1.449 1.394 1.433 291,346 1.4082 1.41%
2006-07-31 0 3.550 3.550 3.600 3.480 3.600 208,000 737,780 3.5470 1.413 1.413 1.433 1.386 1.433 522,414 1.4123 2.01%
2006-07-28 0 3.480 3.460 3.500 3.450 3.480 80,000 277,600 3.4700 1.386 1.378 1.394 1.374 1.386 200,928 1.3816 0.87%
2006-07-27 0 3.450 3.450 3.480 3.410 3.500 606,000 2,095,500 3.4579 1.374 1.374 1.386 1.358 1.394 1,522,032 1.3768 -0.58%
2006-07-26 0 3.470 3.450 3.500 3.470 3.570 1,074,000 3,779,340 3.5189 1.382 1.374 1.394 1.382 1.421 2,697,462 1.4011 -3.34%
2006-07-25 0 3.590 3.570 3.600 3.550 3.600 790,000 2,822,140 3.5723 1.429 1.421 1.433 1.413 1.433 1,984,167 1.4223 0.56%
2006-07-24 0 3.570 3.500 3.570 3.450 3.600 514,000 1,804,800 3.5113 1.421 1.394 1.421 1.374 1.433 1,290,964 1.3980 2.00%
2006-07-21 0 3.500 3.500 3.550 3.500 3.550 54,000 189,200 3.5037 1.394 1.394 1.413 1.394 1.413 135,627 1.3950 -2.78%
2006-07-20 0 3.600 3.575 3.625 3.350 3.625 418,000 1,484,300 3.5510 1.433 1.423 1.443 1.334 1.443 1,049,850 1.4138 0.00%
2006-07-19 0 3.600 3.575 3.600 3.400 3.675 2,052,000 7,368,450 3.5909 1.433 1.423 1.433 1.354 1.463 5,153,810 1.4297 5.11%
2006-07-18 0 3.425 3.400 3.450 3.275 3.425 2,442,000 8,180,700 3.3500 1.364 1.354 1.374 1.304 1.364 6,133,335 1.3338 2.24%
2006-07-17 0 3.350 3.350 3.400 3.300 3.375 804,000 2,727,082 3.3919 1.334 1.334 1.354 1.314 1.344 2,019,329 1.3505 0.00%
2006-07-14 0 3.350 3.350 3.375 3.325 3.600 4,726,000 16,097,546 3.4062 1.334 1.334 1.344 1.324 1.433 11,869,838 1.3562 -2.90%
2006-07-13 0 3.450 3.450 3.475 3.200 3.450 1,112,000 3,691,050 3.3193 1.374 1.374 1.384 1.274 1.374 2,792,903 1.3216 7.81%
2006-07-12 0 3.200 3.200 3.225 3.200 3.200 68,000 217,550 3.1993 1.274 1.274 1.284 1.274 1.274 170,789 1.2738 -0.78%
2006-07-11 0 3.225 3.200 3.250 3.150 3.225 184,000 587,000 3.1902 1.284 1.274 1.294 1.254 1.284 462,135 1.2702 -2.27%
2006-07-10 0 3.300 3.200 3.300 3.225 3.300 424,000 1,387,250 3.2718 1.314 1.274 1.314 1.284 1.314 1,064,920 1.3027 -0.75%
2006-07-07 0 3.325 3.300 3.325 3.050 3.325 4,776,000 15,471,550 3.2394 1.324 1.314 1.324 1.214 1.324 11,995,418 1.2898 10.83%
2006-07-06 0 3.000 2.975 3.000 2.975 3.050 1,114,000 3,337,050 2.9956 1.194 1.185 1.194 1.185 1.214 2,797,926 1.1927 0.00%
2006-07-05 0 3.000 3.000 3.025 3.000 3.125 2,970,000 9,036,410 3.0426 1.194 1.194 1.204 1.194 1.244 7,459,462 1.2114 0.00%
2006-07-04 0 3.000 2.975 3.000 2.900 3.100 1,838,000 5,509,700 2.9977 1.194 1.185 1.194 1.155 1.234 4,616,327 1.1935 3.45%
2006-07-03 0 2.900 2.875 2.900 2.825 2.950 1,178,000 3,419,600 2.9029 1.155 1.145 1.155 1.125 1.175 2,958,669 1.1558 -1.69%
2006-06-30 0 2.950 2.925 2.950 2.925 3.025 4,456,000 13,142,750 2.9495 1.175 1.165 1.175 1.165 1.204 11,191,705 1.1743 -4.84%
2006-06-29 0 3.100 3.000 3.100 3.025 3.125 1,528,000 4,711,450 3.0834 1.234 1.194 1.234 1.204 1.244 3,837,730 1.2277 3.33%
2006-06-28 0 3.000 2.950 3.000 2.950 3.100 874,000 2,623,200 3.0014 1.194 1.175 1.194 1.175 1.234 2,195,141 1.1950 -1.64%
2006-06-27 0 3.050 3.050 3.075 3.025 3.100 1,878,000 5,749,550 3.0615 1.214 1.214 1.224 1.204 1.234 4,716,791 1.2190 4.27%
2006-06-26 0 2.925 2.925 2.950 2.875 2.975 976,000 2,856,100 2.9263 1.165 1.165 1.175 1.145 1.185 2,451,325 1.1651 2.63%
2006-06-23 0 2.850 2.850 2.875 2.675 2.925 3,046,000 8,458,374 2.7769 1.135 1.135 1.145 1.065 1.165 7,650,344 1.1056 6.54%
2006-06-22 0 2.675 2.650 2.675 2.550 2.700 2,166,000 5,671,612 2.6185 1.065 1.055 1.065 1.015 1.075 5,440,133 1.0426 4.90%
2006-06-21 0 2.550 2.500 2.550 2.450 2.600 666,000 1,673,300 2.5125 1.015 0.995 1.015 0.975 1.035 1,672,728 1.0003 -2.86%
2006-06-20 0 2.625 2.600 2.625 2.625 2.800 264,000 702,200 2.6598 1.045 1.035 1.045 1.045 1.115 663,063 1.0590 -2.78%
2006-06-19 0 2.700 2.675 2.700 2.625 2.700 218,000 584,050 2.6791 1.075 1.065 1.075 1.045 1.075 547,530 1.0667 0.93%
2006-06-16 0 2.675 2.675 2.700 2.600 2.825 4,026,000 10,790,198 2.6801 1.065 1.065 1.075 1.035 1.125 10,111,715 1.0671 -2.73%
2006-06-15 0 2.750 2.700 2.750 2.575 2.925 2,545,000 6,988,825 2.7461 1.095 1.075 1.095 1.025 1.165 6,392,031 1.0934 0.00%
2006-06-14 0 2.750 2.650 2.750 2.650 3.050 3,638,000 10,148,600 2.7896 1.095 1.055 1.095 1.055 1.214 9,137,213 1.1107 -12.00%
2006-06-13 0 3.125 2.925 3.200 2.875 3.225 644,000 1,982,250 3.0780 1.244 1.165 1.274 1.145 1.284 1,617,473 1.2255 -3.85%
2006-06-12 0 3.250 3.225 3.250 3.225 3.325 1,212,000 3,954,625 3.2629 1.294 1.284 1.294 1.284 1.324 3,044,063 1.2991 -2.26%
2006-06-09 0 3.325 3.275 3.325 3.325 3.350 350,000 1,168,850 3.3396 1.324 1.304 1.324 1.324 1.334 879,061 1.3297 -0.75%
2006-06-08 0 3.350 3.250 3.350 3.300 3.350 666,000 2,221,400 3.3354 1.334 1.294 1.334 1.314 1.334 1,672,728 1.3280 -1.47%
2006-06-07 0 3.400 3.375 3.400 3.225 3.450 1,229,976 4,167,268 3.3881 1.354 1.344 1.354 1.284 1.374 3,089,212 1.3490 1.49%
2006-06-06 0 3.350 3.300 3.375 3.200 3.450 3,032,000 10,022,352 3.3055 1.334 1.314 1.344 1.274 1.374 7,615,181 1.3161 2.29%
2006-06-05 0 3.275 3.250 3.275 3.150 3.325 784,000 2,567,000 3.2742 1.304 1.294 1.304 1.254 1.324 1,969,097 1.3036 -0.76%
2006-06-02 0 3.300 3.300 3.325 3.300 3.400 358,000 1,203,000 3.3603 1.314 1.314 1.324 1.314 1.354 899,154 1.3379 -2.94%
2006-06-01 0 3.400 3.350 3.425 3.175 3.450 644,000 2,131,200 3.3093 1.354 1.334 1.364 1.264 1.374 1,617,473 1.3176 0.00%
2006-05-30 0 3.400 3.300 3.475 3.300 3.500 478,000 1,588,650 3.3235 1.354 1.314 1.384 1.314 1.394 1,200,546 1.3233 0.74%
2006-05-29 0 3.375 3.375 3.525 3.375 3.375 14,000 47,250 3.3750 1.344 1.344 1.403 1.344 1.344 35,162 1.3438 -1.46%
2006-05-26 0 3.425 3.300 3.425 3.300 3.550 170,000 585,550 3.4444 1.364 1.314 1.364 1.314 1.413 426,973 1.3714 2.24%
2006-05-25 0 3.350 3.350 3.425 3.200 3.500 556,000 1,870,800 3.3647 1.334 1.334 1.364 1.274 1.394 1,396,451 1.3397 -2.90%
2006-05-24 0 3.450 3.450 3.500 3.400 3.500 1,256,000 4,384,615 3.4909 1.374 1.374 1.394 1.354 1.394 3,154,574 1.3899 1.47%
2006-05-23 0 3.400 3.400 3.500 3.400 3.700 704,000 2,551,100 3.6237 1.354 1.354 1.394 1.354 1.473 1,768,169 1.4428 -8.11%
2006-05-22 0 3.700 3.650 3.700 3.650 3.950 717,000 2,656,675 3.7053 1.473 1.453 1.473 1.453 1.573 1,800,820 1.4753 -3.90%
2006-05-19 0 3.850 3.850 3.900 3.850 4.000 1,102,000 4,400,690 3.9934 1.533 1.533 1.553 1.533 1.593 2,767,787 1.5900 -3.75%
2006-05-18 0 4.000 3.800 4.000 4.000 4.000 90,000 362,500 4.0278 1.593 1.513 1.593 1.593 1.593 226,044 1.6037 -1.23%
2006-05-17 0 4.050 4.000 4.050 3.925 4.100 1,250,000 4,962,300 3.9698 1.613 1.593 1.613 1.563 1.632 3,139,504 1.5806 1.25%
2006-05-16 0 4.000 3.825 4.000 3.775 4.050 1,476,000 5,682,450 3.8499 1.593 1.523 1.593 1.503 1.613 3,707,127 1.5328 -1.23%
2006-05-15 0 4.050 3.800 4.050 3.800 4.100 934,000 3,663,100 3.9219 1.613 1.513 1.613 1.513 1.632 2,345,838 1.5615 3.85%
2006-05-12 0 3.900 3.850 3.900 3.800 3.950 188,000 724,800 3.8553 1.553 1.533 1.553 1.513 1.573 472,181 1.5350 0.08%
2006-05-11 0 3.950 3.875 3.950 3.875 4.025 690,000 2,716,180 3.9365 1.552 1.522 1.552 1.522 1.581 1,756,576 1.5463 -1.25%
2006-05-10 0 4.000 4.000 4.025 3.725 4.000 1,216,000 4,655,900 3.8289 1.571 1.571 1.581 1.463 1.571 3,095,646 1.5040 5.96%
2006-05-09 0 3.775 3.775 3.800 3.675 3.800 4,184,000 15,564,700 3.7201 1.483 1.483 1.493 1.444 1.493 10,651,467 1.4613 2.03%
2006-05-08 0 3.700 3.675 3.700 3.700 4.025 1,824,000 6,934,400 3.8018 1.453 1.444 1.453 1.453 1.581 4,643,469 1.4934 -1.99%
2006-05-04 0 3.775 3.750 3.775 3.500 3.800 2,392,000 8,886,900 3.7153 1.483 1.473 1.483 1.375 1.493 6,089,462 1.4594 9.42%
2006-05-03 0 3.450 3.400 3.475 3.450 3.450 5,482,000 19,175,150 3.4978 1.355 1.336 1.365 1.355 1.355 13,955,866 1.3740 -0.72%
2006-05-02 0 3.475 3.400 3.500 - - 2,000,000 6,960,000 3.4800 1.365 1.336 1.375 - - 5,091,523 1.3670 0.00%
2006-04-28 0 3.475 3.425 3.475 3.425 3.500 11,348,000 38,964,100 3.4336 1.365 1.345 1.365 1.345 1.375 28,889,304 1.3487 0.00%
2006-04-27 0 3.475 3.450 3.500 3.475 3.500 970,000 3,330,250 3.4332 1.365 1.355 1.375 1.365 1.375 2,469,389 1.3486 0.72%
2006-04-26 0 3.450 3.400 3.450 3.350 3.450 2,204,000 7,698,850 3.4931 1.355 1.336 1.355 1.316 1.355 5,610,859 1.3721 -1.43%
2006-04-25 0 3.500 3.450 3.500 3.450 3.525 324,000 1,133,950 3.4998 1.375 1.355 1.375 1.355 1.385 824,827 1.3748 1.45%
2006-04-24 0 3.450 3.400 3.500 3.375 3.650 784,000 2,714,000 3.4617 1.355 1.336 1.375 1.326 1.434 1,995,877 1.3598 -2.13%
2006-04-21 0 3.525 3.475 3.525 3.475 3.750 6,064,000 21,587,200 3.5599 1.385 1.365 1.385 1.365 1.473 15,437,499 1.3984 -2.08%
2006-04-20 0 3.600 3.575 3.600 3.350 3.700 13,146,000 47,305,350 3.5985 1.414 1.404 1.414 1.316 1.453 33,466,583 1.4135 7.46%
2006-04-19 0 3.350 3.350 3.375 3.150 3.475 3,268,000 10,858,900 3.3228 1.316 1.316 1.326 1.237 1.365 8,319,549 1.3052 8.94%
2006-04-18 0 3.075 3.025 3.075 3.000 3.225 894,000 2,819,450 3.1537 1.208 1.188 1.208 1.178 1.267 2,275,911 1.2388 2.50%
2006-04-13 0 3.000 2.975 3.000 2.975 3.050 2,302,000 6,910,700 3.0020 1.178 1.169 1.178 1.169 1.198 5,860,343 1.1792 0.00%
2006-04-12 0 3.000 2.950 3.000 2.900 3.075 6,346,000 19,014,425 2.9963 1.178 1.159 1.178 1.139 1.208 16,155,404 1.1770 3.45%
2006-04-11 0 2.900 2.875 2.900 2.875 2.925 2,180,000 6,320,400 2.8993 1.139 1.129 1.139 1.129 1.149 5,549,761 1.1389 0.00%
2006-04-10 0 2.900 2.875 2.925 2.775 2.950 1,064,000 3,048,750 2.8654 1.139 1.129 1.149 1.090 1.159 2,708,690 1.1255 3.57%
2006-04-07 0 2.800 2.775 2.850 2.750 2.800 198,000 553,400 2.7949 1.100 1.090 1.120 1.080 1.100 504,061 1.0979 1.82%
2006-04-06 0 2.750 2.750 2.800 2.750 2.800 650,000 1,804,500 2.7762 1.080 1.080 1.100 1.080 1.100 1,654,745 1.0905 -1.79%
2006-04-04 0 2.800 2.775 2.800 2.800 2.900 2,188,000 6,191,200 2.8296 1.100 1.090 1.100 1.100 1.139 5,570,127 1.1115 -0.88%
2006-04-03 0 2.825 2.825 2.875 2.800 2.900 1,178,000 3,371,950 2.8624 1.110 1.110 1.129 1.100 1.139 2,998,907 1.1244 1.80%
2006-03-31 0 2.775 2.725 2.775 2.725 2.850 2,804,000 7,772,996 2.7721 1.090 1.070 1.090 1.070 1.120 7,138,316 1.0889 1.83%
2006-03-30 0 2.725 2.700 2.750 2.700 2.775 1,192,000 3,259,864 2.7348 1.070 1.061 1.080 1.061 1.090 3,034,548 1.0743 0.00%
2006-03-29 0 2.725 2.725 2.750 2.675 2.750 498,000 1,352,450 2.7158 1.070 1.070 1.080 1.051 1.080 1,267,789 1.0668 3.81%
2006-03-28 0 2.625 2.600 2.650 2.525 2.750 5,610,000 15,035,840 2.6802 1.031 1.021 1.041 0.992 1.080 14,281,723 1.0528 -2.78%
2006-03-27 0 2.700 2.700 2.725 2.700 2.775 2,980,000 8,107,850 2.7208 1.061 1.061 1.070 1.061 1.090 7,586,370 1.0687 2.86%
2006-03-24 0 2.625 2.625 2.650 2.550 2.675 2,498,000 6,587,400 2.6371 1.031 1.031 1.041 1.002 1.051 6,359,313 1.0359 6.06%
2006-03-23 0 2.475 2.500 2.525 2.400 2.600 6,782,000 17,078,150 2.5182 0.972 0.982 0.992 0.943 1.021 17,265,356 0.9892 4.21%
2006-03-22 0 2.375 2.325 2.375 2.175 2.375 560,000 1,280,800 2.2871 0.933 0.913 0.933 0.854 0.933 1,425,627 0.8984 4.40%
2006-03-21 0 2.275 2.150 2.275 2.300 2.300 150,000 345,000 2.3000 0.894 0.845 0.894 0.903 0.903 381,864 0.9035 -1.09%
2006-03-20 0 2.300 2.300 2.325 2.300 2.350 174,000 400,950 2.3043 0.903 0.903 0.913 0.903 0.923 442,963 0.9052 0.00%
2006-03-17 0 2.300 2.275 2.300 2.300 2.300 2,000 4,600 2.3000 0.903 0.894 0.903 0.903 0.903 5,092 0.9035 0.00%
2006-03-16 0 2.300 2.300 2.375 2.050 2.300 474,000 1,061,750 2.2400 0.903 0.903 0.933 0.805 0.903 1,206,691 0.8799 2.22%
2006-03-15 0 2.250 2.250 2.325 2.250 2.375 526,000 1,237,350 2.3524 0.884 0.884 0.913 0.884 0.933 1,339,071 0.9240 2.27%
2006-03-14 0 2.200 2.175 2.200 2.200 2.200 60,000 132,000 2.2000 0.864 0.854 0.864 0.864 0.864 152,746 0.8642 0.00%
2006-03-13 0 2.200 2.200 2.275 2.175 2.200 382,000 837,400 2.1921 0.864 0.864 0.894 0.854 0.864 972,481 0.8611 1.15%
2006-03-10 0 2.175 2.175 2.200 2.125 2.175 1,066,000 2,313,550 2.1703 0.854 0.854 0.864 0.835 0.854 2,713,782 0.8525 3.57%
2006-03-09 0 2.100 2.075 2.100 2.100 2.200 624,000 1,354,850 2.1712 0.825 0.815 0.825 0.825 0.864 1,588,555 0.8529 -4.55%
2006-03-08 0 2.200 2.175 2.225 2.175 2.225 302,000 660,850 2.1882 0.864 0.854 0.874 0.854 0.874 768,820 0.8596 -4.35%
2006-03-07 0 2.300 2.250 2.350 2.250 2.300 42,000 96,000 2.2857 0.903 0.884 0.923 0.884 0.903 106,922 0.8979 -1.08%
2006-03-06 0 2.325 2.300 2.350 2.275 2.400 584,000 1,364,700 2.3368 0.913 0.903 0.923 0.894 0.943 1,486,725 0.9179 -3.13%
2006-03-03 0 2.400 2.375 2.400 2.350 2.400 7,760,000 17,213,600 2.2182 0.943 0.933 0.943 0.923 0.943 19,755,111 0.8713 4.35%
2006-03-02 0 2.300 2.300 2.350 2.300 2.500 1,850,000 4,420,900 2.3897 0.903 0.903 0.923 0.903 0.982 4,709,659 0.9387 2.22%
2006-03-01 0 2.250 2.225 2.275 2.225 2.275 1,658,000 3,751,600 2.2627 0.884 0.874 0.894 0.874 0.894 4,220,873 0.8888 0.00%
2006-02-28 0 2.250 2.225 2.250 2.200 2.250 486,000 1,081,800 2.2259 0.884 0.874 0.884 0.864 0.884 1,237,240 0.8744 1.12%
2006-02-27 0 2.225 2.200 2.250 2.175 2.225 1,758,000 3,898,350 2.2175 0.874 0.864 0.884 0.854 0.874 4,475,449 0.8711 0.00%
2006-02-24 0 2.225 2.100 2.225 2.200 2.325 1,982,000 4,411,600 2.2258 0.874 0.825 0.874 0.864 0.913 5,045,700 0.8743 0.00%
2006-02-23 0 2.225 2.200 2.225 2.200 2.250 640,000 1,417,250 2.2145 0.874 0.864 0.874 0.864 0.884 1,629,287 0.8699 0.00%
2006-02-22 0 2.225 2.150 2.175 2.100 2.225 692,000 1,506,800 2.1775 0.874 0.845 0.854 0.825 0.874 1,761,667 0.8553 1.14%
2006-02-21 0 2.200 2.175 2.200 2.150 2.200 1,670,000 3,679,314 2.2032 0.864 0.854 0.864 0.845 0.864 4,251,422 0.8654 0.00%
2006-02-20 0 2.200 2.150 2.250 2.175 2.275 3,566,000 7,991,950 2.2412 0.864 0.845 0.884 0.854 0.894 9,078,186 0.8803 0.00%
2006-02-17 0 2.200 2.175 2.225 2.150 2.275 570,000 1,276,650 2.2397 0.864 0.854 0.874 0.845 0.894 1,451,084 0.8798 -1.12%
2006-02-16 0 2.225 2.225 2.275 2.175 2.300 384,000 847,150 2.2061 0.874 0.874 0.894 0.854 0.903 977,572 0.8666 -6.32%
2006-02-15 0 2.375 2.125 2.425 2.100 2.375 912,000 2,007,700 2.2014 0.933 0.835 0.953 0.825 0.933 2,321,735 0.8647 5.56%
2006-02-14 0 2.250 2.175 2.300 2.150 2.350 2,444,000 5,585,050 2.2852 0.884 0.854 0.903 0.845 0.923 6,221,842 0.8977 -3.23%
2006-02-13 0 2.325 2.250 2.375 2.250 2.375 1,243,900 2,879,025 2.3145 0.913 0.884 0.933 0.884 0.933 3,166,673 0.9092 0.00%
2006-02-10 0 2.325 2.325 2.450 2.300 2.450 3,968,000 9,517,450 2.3986 0.913 0.913 0.962 0.903 0.962 10,101,582 0.9422 2.20%
2006-02-09 0 2.275 2.275 2.300 2.150 2.300 2,774,000 6,221,550 2.2428 0.894 0.894 0.903 0.845 0.903 7,061,943 0.8810 2.25%
2006-02-08 0 2.225 2.200 2.250 2.100 2.250 328,000 719,900 2.1948 0.874 0.864 0.884 0.825 0.884 835,010 0.8621 1.14%
2006-02-07 0 2.200 2.200 2.225 2.075 2.300 14,730,000 31,618,500 2.1465 0.864 0.864 0.874 0.815 0.903 37,499,070 0.8432 4.76%
2006-02-06 0 2.100 2.075 2.100 2.000 2.100 6,486,000 13,446,700 2.0732 0.825 0.815 0.825 0.786 0.825 16,511,810 0.8144 2.44%
2006-02-03 0 2.050 2.025 2.050 1.730 2.050 2,722,000 5,202,310 1.9112 0.805 0.795 0.805 0.680 0.805 6,929,563 0.7507 18.50%
2006-02-02 0 1.730 1.720 1.730 1.690 1.740 2,810,000 4,808,260 1.7111 0.680 0.676 0.680 0.664 0.683 7,153,590 0.6721 2.98%
2006-02-01 0 1.680 1.670 1.680 1.650 1.680 472,000 788,340 1.6702 0.660 0.656 0.660 0.648 0.660 1,201,600 0.6561 1.82%
2006-01-27 0 1.650 1.650 1.660 1.600 1.650 918,000 1,499,200 1.6331 0.648 0.648 0.652 0.628 0.648 2,337,009 0.6415 3.12%
2006-01-26 0 1.600 1.600 1.650 1.600 1.650 248,000 405,840 1.6365 0.628 0.628 0.648 0.628 0.648 631,349 0.6428 -3.03%
2006-01-25 0 1.650 1.630 1.650 1.630 1.660 632,000 1,042,860 1.6501 0.648 0.640 0.648 0.640 0.652 1,608,921 0.6482 -0.60%
2006-01-24 0 1.660 1.630 1.660 1.600 1.670 96,000 158,800 1.6542 0.652 0.640 0.652 0.628 0.656 244,393 0.6498 -0.60%
2006-01-23 0 1.670 1.650 1.670 1.670 1.700 660,000 1,109,360 1.6808 0.656 0.648 0.656 0.656 0.668 1,680,203 0.6603 -1.18%
2006-01-20 0 1.690 1.650 1.690 1.590 1.690 1,022,000 1,667,580 1.6317 0.664 0.648 0.664 0.625 0.664 2,601,768 0.6409 6.29%
2006-01-19 0 1.590 1.590 1.600 1.550 1.620 724,000 1,139,240 1.5735 0.625 0.625 0.628 0.609 0.636 1,843,131 0.6181 2.58%
2006-01-18 0 1.550 1.510 1.550 1.490 1.620 6,244,000 9,139,560 1.4637 0.609 0.593 0.609 0.585 0.636 15,895,736 0.5750 -3.13%
2006-01-17 0 1.600 1.510 1.600 1.620 1.640 198,000 322,080 1.6267 0.628 0.593 0.628 0.636 0.644 504,061 0.6390 -2.44%
2006-01-16 0 1.640 1.610 1.650 1.560 1.650 10,462,000 16,745,680 1.6006 0.644 0.632 0.648 0.613 0.648 26,633,759 0.6287 5.81%
2006-01-13 0 1.550 1.550 1.590 1.540 1.560 6,788,000 10,521,300 1.5500 0.609 0.609 0.625 0.605 0.613 17,280,630 0.6088 0.00%
2006-01-12 0 1.550 1.500 1.560 1.540 1.560 1,958,000 3,037,160 1.5512 0.609 0.589 0.613 0.605 0.613 4,984,601 0.6093 -1.27%
2006-01-11 0 1.570 1.560 1.570 1.560 1.600 3,112,000 4,899,360 1.5743 0.617 0.613 0.617 0.613 0.628 7,922,410 0.6184 -1.26%
2006-01-10 0 1.590 1.550 1.600 1.500 1.690 1,218,000 1,911,720 1.5696 0.625 0.609 0.628 0.589 0.664 3,100,738 0.6165 -5.92%
2006-01-09 0 1.690 1.680 1.690 1.640 1.700 4,736,000 7,919,020 1.6721 0.664 0.660 0.664 0.644 0.668 12,056,727 0.6568 0.60%
2006-01-06 0 1.680 1.680 1.700 1.630 1.710 1,814,000 3,032,080 1.6715 0.660 0.660 0.668 0.640 0.672 4,618,012 0.6566 5.00%
2006-01-05 0 1.600 1.590 1.610 1.510 1.610 1,946,000 3,064,840 1.5749 0.628 0.625 0.632 0.593 0.632 4,954,052 0.6187 5.96%
2006-01-04 0 1.510 1.510 1.540 1.450 1.550 2,108,000 3,176,320 1.5068 0.593 0.593 0.605 0.570 0.609 5,366,466 0.5919 4.86%
2006-01-03 0 1.440 1.440 1.450 1.370 1.470 10,678,000 14,976,860 1.4026 0.566 0.566 0.570 0.538 0.577 27,183,643 0.5510 6.67%
2005-12-30 0 1.350 1.330 1.350 1.330 1.370 15,554,000 19,188,140 1.2336 0.530 0.522 0.530 0.522 0.538 39,596,777 0.4846 3.85%
2005-12-29 0 1.300 1.300 1.340 1.270 1.380 3,300,000 4,415,100 1.3379 0.511 0.511 0.526 0.499 0.542 8,401,014 0.5255 0.78%
2005-12-28 0 1.290 1.290 1.300 1.270 1.310 4,430,000 5,735,360 1.2947 0.507 0.507 0.511 0.499 0.515 11,277,724 0.5086 1.57%
2005-12-23 0 1.270 1.270 1.280 1.230 1.290 2,146,000 2,721,480 1.2682 0.499 0.499 0.503 0.483 0.507 5,463,205 0.4981 0.79%
2005-12-22 0 1.260 1.240 1.260 1.180 1.290 15,208,000 19,047,380 1.2525 0.495 0.487 0.495 0.464 0.507 38,715,944 0.4920 8.62%
2005-12-21 0 1.160 1.160 1.170 1.100 1.170 7,436,000 8,410,400 1.1310 0.456 0.456 0.460 0.432 0.460 18,930,284 0.4443 4.50%
2005-12-20 0 1.110 1.100 1.110 1.000 1.120 4,110,000 4,522,360 1.1003 0.436 0.432 0.436 0.393 0.440 10,463,081 0.4322 0.91%
2005-12-19 0 1.100 1.080 1.090 1.070 1.150 24,128,000 26,984,220 1.1184 0.432 0.424 0.428 0.420 0.452 61,424,138 0.4393

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