Golden Eagle Retail Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03308  2006-03-21  2023-09-18  2023-10-10
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
2023-10-09 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 6.840 - - - - 0 - 0.00%
2023-09-18 0 6.840 6.840 6.850 6.840 6.850 14,166,368 96,905,564 6.8405 6.840 6.840 6.850 6.840 6.850 14,166,368 6.8405 1.18%
2023-09-15 0 6.760 6.760 6.790 6.640 6.820 13,898,000 93,659,110 6.7390 6.760 6.760 6.790 6.640 6.820 13,898,000 6.7390 0.60%
2023-09-14 0 6.720 6.710 6.720 6.700 6.740 4,495,000 30,181,810 6.7145 6.720 6.710 6.720 6.700 6.740 4,495,000 6.7145 -0.15%
2023-09-13 0 6.730 6.720 6.730 6.690 6.730 2,451,000 16,429,460 6.7032 6.730 6.720 6.730 6.690 6.730 2,451,000 6.7032 0.15%
2023-09-12 0 6.720 6.700 6.720 6.690 6.730 2,399,000 16,079,270 6.7025 6.720 6.700 6.720 6.690 6.730 2,399,000 6.7025 0.15%
2023-09-11 0 6.710 6.710 6.720 6.690 6.730 2,278,000 15,266,760 6.7018 6.710 6.710 6.720 6.690 6.730 2,278,000 6.7018 -0.45%
2023-09-07 0 6.740 6.730 6.740 6.720 6.740 395,000 2,656,720 6.7259 6.740 6.730 6.740 6.720 6.740 395,000 6.7259 0.00%
2023-09-06 0 6.740 6.730 6.740 6.720 6.740 1,158,000 7,798,190 6.7342 6.740 6.730 6.740 6.720 6.740 1,158,000 6.7342 0.00%
2023-09-05 0 6.740 6.730 6.740 6.730 6.750 1,133,000 7,635,270 6.7390 6.740 6.730 6.740 6.730 6.750 1,133,000 6.7390 -0.15%
2023-09-04 0 6.750 6.750 6.780 6.730 6.800 866,000 5,847,550 6.7524 6.750 6.750 6.780 6.730 6.800 866,000 6.7524 0.15%
2023-08-31 0 6.740 6.700 6.740 6.680 6.740 338,000 2,266,840 6.7066 6.740 6.700 6.740 6.680 6.740 338,000 6.7066 0.00%
2023-08-30 0 6.740 6.680 6.740 6.660 6.740 549,000 3,676,210 6.6962 6.740 6.680 6.740 6.660 6.740 549,000 6.6962 1.05%
2023-08-29 0 6.670 6.660 6.670 6.620 6.690 3,208,000 21,334,850 6.6505 6.670 6.660 6.670 6.620 6.690 3,208,000 6.6505 0.15%
2023-08-28 0 6.660 6.660 6.680 6.610 6.690 1,039,000 6,911,640 6.6522 6.660 6.660 6.680 6.610 6.690 1,039,000 6.6522 0.00%
2023-08-25 0 6.660 6.640 6.660 6.600 6.670 3,511,000 23,255,050 6.6235 6.660 6.640 6.660 6.600 6.670 3,511,000 6.6235 0.76%
2023-08-24 0 6.610 6.600 6.610 6.560 6.740 2,451,000 16,283,680 6.6437 6.610 6.600 6.610 6.560 6.740 2,451,000 6.6437 -2.07%
2023-08-23 0 6.750 6.720 6.750 6.490 6.750 5,355,998 35,563,641 6.6400 6.750 6.720 6.750 6.490 6.750 5,355,998 6.6400 4.49%
2023-08-22 0 6.460 6.460 6.470 6.430 6.480 1,103,000 7,117,120 6.4525 6.460 6.460 6.470 6.430 6.480 1,103,000 6.4525 0.16%
2023-08-21 0 6.450 6.440 6.460 6.440 6.480 1,767,000 11,399,070 6.4511 6.450 6.440 6.460 6.440 6.480 1,767,000 6.4511 -0.46%
2023-08-18 0 6.480 6.480 6.490 6.440 6.520 1,498,000 9,675,080 6.4587 6.480 6.480 6.490 6.440 6.520 1,498,000 6.4587 0.15%
2023-08-17 0 6.470 6.470 6.490 6.450 6.490 1,292,000 8,341,540 6.4563 6.470 6.470 6.490 6.450 6.490 1,292,000 6.4563 -0.31%
2023-08-16 0 6.490 6.480 6.490 6.460 6.490 1,091,000 7,055,630 6.4671 6.490 6.480 6.490 6.460 6.490 1,091,000 6.4671 0.00%
2023-08-15 0 6.490 6.490 6.510 6.480 6.510 1,077,000 6,984,700 6.4853 6.490 6.490 6.510 6.480 6.510 1,077,000 6.4853 -0.46%
2023-08-14 0 6.520 6.510 6.520 6.510 6.530 356,000 2,320,570 6.5185 6.520 6.510 6.520 6.510 6.530 356,000 6.5185 -0.31%
2023-08-11 0 6.540 6.520 6.540 6.530 6.540 29,000 189,400 6.5310 6.540 6.520 6.540 6.530 6.540 29,000 6.5310 -0.15%
2023-08-10 0 6.550 6.540 6.550 6.520 6.550 70,000 457,970 6.5424 6.550 6.540 6.550 6.520 6.550 70,000 6.5424 0.15%
2023-08-09 0 6.540 6.510 6.540 6.510 6.540 38,600 252,136 6.5320 6.540 6.510 6.540 6.510 6.540 38,600 6.5320 -0.15%
2023-08-08 0 6.550 6.530 6.550 6.480 6.550 128,000 833,420 6.5111 6.550 6.530 6.550 6.480 6.550 128,000 6.5111 0.77%
2023-08-07 0 6.500 6.490 6.500 6.490 6.500 198,000 1,285,690 6.4934 6.500 6.490 6.500 6.490 6.500 198,000 6.4934 0.00%
2023-08-04 0 6.500 6.490 6.500 6.470 6.500 1,042,000 6,753,840 6.4816 6.500 6.490 6.500 6.470 6.500 1,042,000 6.4816 0.46%
2023-08-03 0 6.470 6.460 6.470 6.450 6.470 319,000 2,062,750 6.4663 6.470 6.460 6.470 6.450 6.470 319,000 6.4663 -0.15%
2023-08-02 0 6.480 6.480 6.490 6.470 6.500 508,000 3,289,920 6.4762 6.480 6.480 6.490 6.470 6.500 508,000 6.4762 -0.15%
2023-08-01 0 6.490 6.490 6.500 6.480 6.510 233,000 1,513,120 6.4941 6.490 6.490 6.500 6.480 6.510 233,000 6.4941 -0.15%
2023-07-31 0 6.500 6.510 6.520 6.480 6.530 1,116,000 7,240,240 6.4877 6.500 6.510 6.520 6.480 6.530 1,116,000 6.4877 0.00%
2023-07-28 0 6.500 6.500 6.510 6.480 6.540 2,174,000 14,136,220 6.5024 6.500 6.500 6.510 6.480 6.540 2,174,000 6.5024 -0.46%
2023-07-27 0 6.530 6.520 6.530 6.520 6.560 1,685,000 10,987,990 6.5211 6.530 6.520 6.530 6.520 6.560 1,685,000 6.5211 -0.31%
2023-07-26 0 6.550 6.530 6.550 6.520 6.560 981,000 6,404,830 6.5289 6.550 6.530 6.550 6.520 6.560 981,000 6.5289 -0.30%
2023-07-25 0 6.570 6.550 6.570 6.530 6.580 1,289,000 8,440,880 6.5484 6.570 6.550 6.570 6.530 6.580 1,289,000 6.5484 0.00%
2023-07-24 0 6.570 6.550 6.570 6.530 6.590 951,000 6,230,640 6.5517 6.570 6.550 6.570 6.530 6.590 951,000 6.5517 0.15%
2023-07-21 0 6.560 6.540 6.560 6.500 6.600 1,468,000 9,597,540 6.5378 6.560 6.540 6.560 6.500 6.600 1,468,000 6.5378 -0.61%
2023-07-20 0 6.600 6.580 6.600 6.480 6.600 1,367,000 8,931,330 6.5335 6.600 6.580 6.600 6.480 6.600 1,367,000 6.5335 1.85%
2023-07-19 0 6.480 6.470 6.480 6.450 6.500 1,970,600 12,730,030 6.4600 6.480 6.470 6.480 6.450 6.500 1,970,600 6.4600 0.47%
2023-07-18 0 6.450 6.450 6.460 6.440 6.480 1,306,000 8,431,500 6.4560 6.450 6.450 6.460 6.440 6.480 1,306,000 6.4560 0.00%
2023-07-14 0 6.450 6.450 6.460 6.420 6.500 1,597,000 10,293,590 6.4456 6.450 6.450 6.460 6.420 6.500 1,597,000 6.4456 -0.46%
2023-07-13 0 6.480 6.480 6.490 6.460 6.510 1,004,000 6,500,070 6.4742 6.480 6.480 6.490 6.460 6.510 1,004,000 6.4742 -0.31%
2023-07-12 0 6.500 6.480 6.500 6.480 6.520 1,186,000 7,700,070 6.4925 6.500 6.480 6.500 6.480 6.520 1,186,000 6.4925 0.00%
2023-07-11 0 6.500 6.500 6.510 6.480 6.520 1,300,000 8,444,610 6.4959 6.500 6.500 6.510 6.480 6.520 1,300,000 6.4959 0.00%
2023-07-10 0 6.500 6.490 6.500 6.480 6.510 1,336,000 8,670,980 6.4903 6.500 6.490 6.500 6.480 6.510 1,336,000 6.4903 0.31%
2023-07-07 0 6.480 6.480 6.500 6.480 6.500 1,131,000 7,342,539 6.4921 6.480 6.480 6.500 6.480 6.500 1,131,000 6.4921 -0.31%
2023-07-06 0 6.500 6.480 6.500 6.480 6.500 2,304,000 14,945,960 6.4870 6.500 6.480 6.500 6.480 6.500 2,304,000 6.4870 0.15%
2023-07-05 0 6.490 6.490 6.500 6.480 6.510 1,027,000 6,664,350 6.4891 6.490 6.490 6.500 6.480 6.510 1,027,000 6.4891 -0.15%
2023-07-04 0 6.500 6.490 6.500 6.480 6.510 995,000 6,457,345 6.4898 6.500 6.490 6.500 6.480 6.510 995,000 6.4898 0.00%
2023-07-03 0 6.500 6.490 6.500 6.480 6.510 1,285,000 8,345,520 6.4946 6.500 6.490 6.500 6.480 6.510 1,285,000 6.4946 -0.31%
2023-06-30 0 6.520 6.510 6.520 6.480 6.520 1,245,201 8,086,142 6.4938 6.520 6.510 6.520 6.480 6.520 1,245,201 6.4938 0.31%
2023-06-29 0 6.500 6.500 6.520 6.490 6.520 1,493,000 9,705,006 6.5003 6.500 6.500 6.520 6.490 6.520 1,493,000 6.5003 -0.15%
2023-06-28 0 6.510 6.500 6.510 6.490 6.520 1,103,000 7,168,680 6.4993 6.510 6.500 6.510 6.490 6.520 1,103,000 6.4993 -0.31%
2023-06-27 0 6.530 6.500 6.530 6.500 6.530 296,000 1,924,470 6.5016 6.530 6.500 6.530 6.500 6.530 296,000 6.5016 0.31%
2023-06-26 0 6.510 6.500 6.510 6.480 6.510 1,252,000 8,131,310 6.4947 6.510 6.500 6.510 6.480 6.510 1,252,000 6.4947 0.00%
2023-06-23 0 6.510 6.490 6.510 6.480 6.530 1,162,000 7,560,630 6.5066 6.510 6.490 6.510 6.480 6.530 1,162,000 6.5066 0.31%
2023-06-21 0 6.490 6.490 6.500 6.480 6.530 1,220,000 7,923,290 6.4945 6.490 6.490 6.500 6.480 6.530 1,220,000 6.4945 -0.31%
2023-06-20 0 6.510 6.510 6.520 6.490 6.530 1,392,000 9,058,500 6.5075 6.510 6.510 6.520 6.490 6.530 1,392,000 6.5075 -0.15%
2023-06-19 0 6.520 6.510 6.520 6.510 6.540 1,232,000 8,027,400 6.5157 6.520 6.510 6.520 6.510 6.540 1,232,000 6.5157 0.15%
2023-06-16 0 6.510 6.510 6.520 6.500 6.540 944,000 6,142,010 6.5064 6.510 6.510 6.520 6.500 6.540 944,000 6.5064 0.00%
2023-06-15 0 6.510 6.500 6.510 6.480 6.540 1,438,000 9,346,470 6.4996 6.510 6.500 6.510 6.480 6.540 1,438,000 6.4996 0.00%
2023-06-14 0 6.510 6.510 6.520 6.500 6.550 1,070,000 6,977,320 6.5209 6.510 6.510 6.520 6.500 6.550 1,070,000 6.5209 -0.31%
2023-06-13 0 6.530 6.530 6.540 6.520 6.560 950,000 6,213,580 6.5406 6.530 6.530 6.540 6.520 6.560 950,000 6.5406 -0.31%
2023-06-12 0 6.550 6.550 6.560 6.550 6.570 1,051,000 6,894,150 6.5596 6.550 6.550 6.560 6.550 6.570 1,051,000 6.5596 -0.30%
2023-06-09 0 6.570 6.560 6.570 6.550 6.570 942,000 6,180,440 6.5610 6.570 6.560 6.570 6.550 6.570 942,000 6.5610 0.00%
2023-06-08 0 6.570 6.560 6.570 6.550 6.570 846,000 5,549,020 6.5591 6.570 6.560 6.570 6.550 6.570 846,000 6.5591 0.15%
2023-06-07 0 6.560 6.550 6.560 6.550 6.580 1,299,000 8,515,940 6.5558 6.560 6.550 6.560 6.550 6.580 1,299,000 6.5558 0.00%
2023-06-06 0 6.560 6.550 6.560 6.550 6.580 738,000 4,843,810 6.5634 6.560 6.550 6.560 6.550 6.580 738,000 6.5634 0.00%
2023-06-05 0 6.560 6.550 6.560 6.550 6.580 317,000 2,079,240 6.5591 6.560 6.550 6.560 6.550 6.580 317,000 6.5591 -0.15%
2023-06-02 0 6.570 6.550 6.570 6.540 6.580 335,000 2,198,050 6.5613 6.570 6.550 6.570 6.540 6.580 335,000 6.5613 -0.30%
2023-06-01 0 6.590 6.570 6.590 6.550 6.600 1,056,000 6,936,720 6.5689 6.590 6.570 6.590 6.550 6.600 1,056,000 6.5689 0.15%
2023-05-31 0 6.580 6.570 6.580 6.550 6.590 323,000 2,122,730 6.5719 6.580 6.570 6.580 6.550 6.590 323,000 6.5719 0.15%
2023-05-30 0 6.570 6.570 6.580 6.550 6.590 1,063,000 6,983,380 6.5695 6.570 6.570 6.580 6.550 6.590 1,063,000 6.5695 0.15%
2023-05-29 0 6.560 6.550 6.580 6.430 6.590 6,981,000 45,379,000 6.5004 6.560 6.550 6.580 6.430 6.590 6,981,000 6.5004 33.88%
2023-05-25 1 - - - - - 0 0 - 4.900 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 4.900 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 4.900 - - - - 0 - 0.00%
2023-05-22 1 4.900 4.890 4.930 4.190 4.930 1,495,000 6,941,660 4.6433 4.900 4.890 4.930 4.190 4.930 1,495,000 4.6433 16.39%
2023-05-19 0 4.210 4.200 4.390 4.040 4.210 31,000 127,330 4.1074 4.210 4.200 4.390 4.040 4.210 31,000 4.1074 3.69%
2023-05-18 0 4.060 4.060 4.100 4.030 4.100 291,000 1,177,730 4.0472 4.060 4.060 4.100 4.030 4.100 291,000 4.0472 0.50%
2023-05-17 0 4.040 4.040 4.110 4.030 4.150 71,000 292,120 4.1144 4.040 4.040 4.110 4.030 4.150 71,000 4.1144 0.50%
2023-05-16 0 4.020 4.020 4.060 4.000 4.310 177,000 735,630 4.1561 4.020 4.020 4.060 4.000 4.310 177,000 4.1561 -6.94%
2023-05-15 0 4.320 4.320 4.400 4.210 4.390 23,000 98,750 4.2935 4.320 4.320 4.400 4.210 4.390 23,000 4.2935 -1.59%
2023-05-12 0 4.390 4.310 4.400 4.390 4.400 3,000 13,190 4.3967 4.390 4.310 4.400 4.390 4.400 3,000 4.3967 0.00%
2023-05-11 0 4.390 4.390 4.400 4.390 4.410 14,000 61,690 4.4064 4.390 4.390 4.400 4.390 4.410 14,000 4.4064 0.00%
2023-05-10 0 4.390 4.390 4.400 4.390 4.420 5,000 22,010 4.4020 4.390 4.390 4.400 4.390 4.420 5,000 4.4020 0.00%
2023-05-09 0 4.390 4.390 4.400 4.390 4.410 118,000 519,150 4.3996 4.390 4.390 4.400 4.390 4.410 118,000 4.3996 0.00%
2023-05-08 0 4.390 4.390 4.400 4.390 4.550 110,000 485,040 4.4095 4.390 4.390 4.400 4.390 4.550 110,000 4.4095 -0.23%
2023-05-05 0 4.400 4.400 4.520 4.400 4.520 160,000 713,720 4.4608 4.400 4.400 4.520 4.400 4.520 160,000 4.4608 -2.22%
2023-05-04 0 4.500 4.410 4.650 4.450 4.670 157,000 715,590 4.5579 4.500 4.410 4.650 4.450 4.670 157,000 4.5579 -1.75%
2023-05-03 0 4.580 4.580 4.730 4.540 4.700 5,000 22,960 4.5920 4.580 4.580 4.730 4.540 4.700 5,000 4.5920 0.88%
2023-05-02 0 4.540 4.540 4.600 4.530 4.700 18,000 83,940 4.6633 4.540 4.540 4.600 4.530 4.700 18,000 4.6633 0.44%
2023-04-28 0 4.520 4.520 4.800 4.520 4.800 145,000 662,450 4.5686 4.520 4.520 4.800 4.520 4.800 145,000 4.5686 -1.09%
2023-04-27 0 4.570 4.570 4.690 4.520 4.660 13,000 59,230 4.5562 4.570 4.570 4.690 4.520 4.660 13,000 4.5562 4.10%
2023-04-26 0 4.390 4.390 4.490 4.330 4.490 36,000 158,870 4.4131 4.390 4.390 4.490 4.330 4.490 36,000 4.4131 1.86%
2023-04-25 0 4.310 4.310 4.500 4.310 4.620 155,000 698,810 4.5085 4.310 4.310 4.500 4.310 4.620 155,000 4.5085 -6.71%
2023-04-24 0 4.620 4.620 5.010 4.600 4.750 139,000 645,690 4.6453 4.620 4.620 5.010 4.600 4.750 139,000 4.6453 0.43%
2023-04-21 0 4.600 4.600 4.790 4.600 4.750 149,000 694,910 4.6638 4.600 4.600 4.790 4.600 4.750 149,000 4.6638 0.88%
2023-04-20 0 4.560 4.560 5.150 4.560 4.710 246,000 1,146,100 4.6589 4.560 4.560 5.150 4.560 4.710 246,000 4.6589 0.00%
2023-04-19 0 4.560 4.560 4.940 4.560 4.710 164,000 765,300 4.6665 4.560 4.560 4.940 4.560 4.710 164,000 4.6665 0.00%
2023-04-18 0 4.560 4.560 5.190 4.560 4.730 132,000 615,980 4.6665 4.560 4.560 5.190 4.560 4.730 132,000 4.6665 -0.87%
2023-04-17 0 4.600 4.600 - 4.560 4.770 42,000 196,630 4.6817 4.600 4.600 - 4.560 4.770 42,000 4.6817 4.55%
2023-04-14 0 4.400 4.400 4.680 4.400 5.010 315,000 1,495,180 4.7466 4.400 4.400 4.680 4.400 5.010 315,000 4.7466 -3.51%
2023-04-13 0 4.560 4.560 - - - 0 0 - 4.560 4.560 - - - 0 - 1.33%
2023-04-12 0 4.500 4.500 4.520 4.500 4.660 144,000 664,110 4.6119 4.500 4.500 4.520 4.500 4.660 144,000 4.6119 2.27%
2023-04-11 0 4.400 4.400 4.420 4.400 5.150 134,000 618,650 4.6168 4.400 4.400 4.420 4.400 5.150 134,000 4.6168 -4.35%
2023-04-06 0 4.600 4.600 4.790 4.300 4.880 213,000 990,890 4.6521 4.600 4.600 4.790 4.300 4.880 213,000 4.6521 4.31%
2023-04-04 0 4.410 4.410 4.530 4.310 4.860 196,000 894,680 4.5647 4.410 4.410 4.530 4.310 4.860 196,000 4.5647 -7.35%
2023-04-03 0 4.760 4.760 - 4.750 5.260 76,000 365,940 4.8150 4.760 4.760 - 4.750 5.260 76,000 4.8150 -8.29%
2023-03-31 0 5.190 4.930 5.190 4.970 5.200 18,000 90,830 5.0461 5.190 4.930 5.190 4.970 5.200 18,000 5.0461 4.64%
2023-03-30 0 4.960 4.960 - - - 0 0 - 4.960 4.960 - - - 0 - 0.00%
2023-03-29 0 4.960 4.960 5.320 4.760 5.300 7,000 36,560 5.2229 4.960 4.960 5.320 4.760 5.300 7,000 5.2229 -7.81%
2023-03-28 0 5.380 5.210 5.380 5.120 5.390 65,000 347,310 5.3432 5.380 5.210 5.380 5.120 5.390 65,000 5.3432 5.91%
2023-03-27 0 5.080 5.080 5.220 5.010 5.220 13,000 65,410 5.0315 5.080 5.080 5.220 5.010 5.220 13,000 5.0315 6.50%
2023-03-24 0 4.770 4.750 4.760 4.610 4.770 32,000 150,420 4.7006 4.770 4.750 4.760 4.610 4.770 32,000 4.7006 2.36%
2023-03-23 0 4.660 4.660 4.800 4.400 5.400 497,000 2,423,490 4.8762 4.660 4.660 4.800 4.400 5.400 497,000 4.8762 -14.50%
2023-03-22 0 5.450 5.320 5.500 5.300 5.450 61,000 324,980 5.3275 5.450 5.320 5.500 5.300 5.450 61,000 5.3275 2.83%
2023-03-21 0 5.300 5.250 5.370 5.100 5.300 109,000 564,060 5.1749 5.300 5.250 5.370 5.100 5.300 109,000 5.1749 2.12%
2023-03-20 0 5.190 5.200 5.250 5.010 5.200 52,000 267,600 5.1462 5.190 5.200 5.250 5.010 5.200 52,000 5.1462 0.00%
2023-03-17 0 5.190 5.180 5.190 5.010 5.200 70,000 359,020 5.1289 5.190 5.180 5.190 5.010 5.200 70,000 5.1289 6.57%
2023-03-16 0 4.870 4.870 4.950 4.650 4.890 74,000 354,470 4.7901 4.870 4.870 4.950 4.650 4.890 74,000 4.7901 -1.02%
2023-03-15 0 4.920 4.850 4.920 4.740 4.930 29,000 140,470 4.8438 4.920 4.850 4.920 4.740 4.930 29,000 4.8438 4.02%
2023-03-14 0 4.730 4.730 4.820 4.720 4.820 101,000 478,330 4.7359 4.730 4.730 4.820 4.720 4.820 101,000 4.7359 0.42%
2023-03-13 0 4.710 4.630 4.720 4.460 4.710 33,000 153,910 4.6639 4.710 4.630 4.720 4.460 4.710 33,000 4.6639 3.97%
2023-03-10 0 4.530 4.360 4.630 - - 0 0 - 4.530 4.360 4.630 - - 0 - 0.00%
2023-03-09 0 4.530 4.390 4.720 - - 0 0 - 4.530 4.390 4.720 - - 0 - 0.00%
2023-03-08 0 4.530 4.450 4.650 4.450 4.750 22,000 103,070 4.6850 4.530 4.450 4.650 4.450 4.750 22,000 4.6850 1.34%
2023-03-07 0 4.470 4.460 4.790 4.370 4.470 17,000 74,480 4.3812 4.470 4.460 4.790 4.370 4.470 17,000 4.3812 -2.19%
2023-03-06 0 4.570 4.570 4.580 4.550 4.570 19,000 86,710 4.5637 4.570 4.570 4.580 4.550 4.570 19,000 4.5637 -0.44%
2023-03-03 0 4.590 4.370 4.590 4.320 4.590 11,000 50,220 4.5655 4.590 4.370 4.590 4.320 4.590 11,000 4.5655 3.15%
2023-03-02 0 4.450 4.450 4.600 4.450 4.550 17,000 76,850 4.5206 4.450 4.450 4.600 4.450 4.550 17,000 4.5206 1.14%
2023-03-01 0 4.400 4.400 4.500 4.400 4.400 1,000 4,400 4.4000 4.400 4.400 4.500 4.400 4.400 1,000 4.4000 4.51%
2023-02-28 0 4.210 4.210 4.580 4.200 4.210 7,000 29,550 4.2214 4.210 4.210 4.580 4.200 4.210 7,000 4.2214 -3.22%
2023-02-27 0 4.350 4.280 4.400 4.300 4.350 14,000 60,770 4.3407 4.350 4.280 4.400 4.300 4.350 14,000 4.3407 0.23%
2023-02-24 0 4.340 4.340 4.580 4.320 4.620 16,000 73,060 4.5663 4.340 4.340 4.580 4.320 4.620 16,000 4.5663 -5.03%
2023-02-23 0 4.570 4.450 4.630 4.370 4.570 14,000 63,670 4.5479 4.570 4.450 4.630 4.370 4.570 14,000 4.5479 0.00%
2023-02-22 0 4.570 4.410 4.570 4.260 4.590 153,000 670,220 4.3805 4.570 4.410 4.570 4.260 4.590 153,000 4.3805 5.54%
2023-02-21 0 4.330 4.320 4.370 4.330 4.390 8,000 35,050 4.3813 4.330 4.320 4.370 4.330 4.390 8,000 4.3813 -0.69%
2023-02-20 0 4.360 4.280 4.360 4.250 4.360 22,000 94,920 4.3145 4.360 4.280 4.360 4.250 4.360 22,000 4.3145 2.59%
2023-02-17 0 4.250 4.210 4.380 4.250 4.400 31,000 135,780 4.3800 4.250 4.210 4.380 4.250 4.400 31,000 4.3800 -0.23%
2023-02-16 0 4.260 4.210 4.370 4.210 4.350 108,000 462,730 4.2845 4.260 4.210 4.370 4.210 4.350 108,000 4.2845 -1.16%
2023-02-15 0 4.310 4.290 4.360 4.310 4.360 31,130 135,540 4.3540 4.310 4.290 4.360 4.310 4.360 31,130 4.3540 -0.92%
2023-02-14 0 4.350 4.340 4.650 4.350 4.360 4,000 17,430 4.3575 4.350 4.340 4.650 4.350 4.360 4,000 4.3575 -0.23%
2023-02-13 0 4.360 4.340 4.500 4.330 4.590 48,000 215,860 4.4971 4.360 4.340 4.500 4.330 4.590 48,000 4.4971 0.23%
2023-02-10 0 4.350 4.280 4.540 4.280 4.350 14,000 60,340 4.3100 4.350 4.280 4.540 4.280 4.350 14,000 4.3100 -0.23%
2023-02-09 0 4.360 4.350 4.480 4.350 4.600 68,000 309,170 4.5466 4.360 4.350 4.480 4.350 4.600 68,000 4.5466 2.35%
2023-02-08 0 4.260 4.300 4.400 4.140 4.590 230,000 1,008,420 4.3844 4.260 4.300 4.400 4.140 4.590 230,000 4.3844 3.40%
2023-02-07 0 4.120 4.100 4.230 4.080 4.120 151,000 616,760 4.0845 4.120 4.100 4.230 4.080 4.120 151,000 4.0845 0.49%
2023-02-06 0 4.100 4.100 4.120 4.040 4.120 76,000 310,140 4.0808 4.100 4.100 4.120 4.040 4.120 76,000 4.0808 -0.49%
2023-02-03 0 4.120 4.110 4.130 4.100 4.180 55,000 228,040 4.1462 4.120 4.110 4.130 4.100 4.180 55,000 4.1462 0.49%
2023-02-02 0 4.100 4.090 4.140 4.100 4.140 28,000 114,840 4.1014 4.100 4.090 4.140 4.100 4.140 28,000 4.1014 0.00%
2023-02-01 0 4.100 4.080 4.110 4.090 4.110 35,000 143,560 4.1017 4.100 4.080 4.110 4.090 4.110 35,000 4.1017 0.00%
2023-01-31 0 4.100 4.090 4.100 4.090 4.110 29,000 118,960 4.1021 4.100 4.090 4.100 4.090 4.110 29,000 4.1021 0.24%
2023-01-30 0 4.090 4.090 4.170 4.090 4.100 25,000 102,460 4.0984 4.090 4.090 4.170 4.090 4.100 25,000 4.0984 -0.24%
2023-01-27 0 4.100 4.050 4.100 4.080 4.390 171,000 707,980 4.1402 4.100 4.050 4.100 4.080 4.390 171,000 4.1402 0.24%
2023-01-26 0 4.090 4.080 4.150 4.080 4.340 89,000 366,380 4.1166 4.090 4.080 4.150 4.080 4.340 89,000 4.1166 0.25%
2023-01-20 0 4.080 4.080 4.090 4.080 4.100 43,000 175,940 4.0916 4.080 4.080 4.090 4.080 4.100 43,000 4.0916 -0.49%
2023-01-19 0 4.100 4.080 4.100 4.090 4.100 40,000 163,880 4.0970 4.100 4.080 4.100 4.090 4.100 40,000 4.0970 0.00%
2023-01-18 0 4.100 4.080 4.100 4.050 4.100 306,000 1,247,920 4.0782 4.100 4.080 4.100 4.050 4.100 306,000 4.0782 0.00%
2023-01-17 0 4.100 4.100 4.140 4.090 4.380 196,000 805,740 4.1109 4.100 4.100 4.140 4.090 4.380 196,000 4.1109 -0.49%
2023-01-16 0 4.120 4.110 4.160 4.070 4.120 158,000 647,550 4.0984 4.120 4.110 4.160 4.070 4.120 158,000 4.0984 0.98%
2023-01-13 0 4.080 4.070 4.080 4.050 4.340 210,000 864,560 4.1170 4.080 4.070 4.080 4.050 4.340 210,000 4.1170 -0.49%
2023-01-12 0 4.100 4.050 4.100 4.050 4.100 162,000 659,970 4.0739 4.100 4.050 4.100 4.050 4.100 162,000 4.0739 0.00%
2023-01-11 0 4.100 4.100 4.120 4.070 4.300 274,000 1,137,050 4.1498 4.100 4.100 4.120 4.070 4.300 274,000 4.1498 0.00%
2023-01-10 0 4.100 4.070 4.100 4.020 4.240 84,000 343,280 4.0867 4.100 4.070 4.100 4.020 4.240 84,000 4.0867 0.00%
2023-01-09 0 4.100 4.080 4.100 4.060 4.370 402,000 1,675,300 4.1674 4.100 4.080 4.100 4.060 4.370 402,000 4.1674 -4.65%
2023-01-06 0 4.300 4.170 4.300 4.180 4.500 230,000 999,719 4.3466 4.300 4.170 4.300 4.180 4.500 230,000 4.3466 0.00%
2023-01-05 0 4.300 4.270 4.300 4.300 4.800 757,000 3,290,210 4.3464 4.300 4.270 4.300 4.300 4.800 757,000 4.3464 -4.44%
2023-01-04 0 4.500 4.500 4.510 4.260 4.700 654,000 2,928,750 4.4782 4.500 4.500 4.510 4.260 4.700 654,000 4.4782 0.00%
2023-01-03 0 4.500 4.480 4.500 4.470 5.140 300,000 1,367,640 4.5588 4.500 4.480 4.500 4.470 5.140 300,000 4.5588 -4.46%
2022-12-30 0 4.710 4.710 4.900 4.700 4.950 79,000 374,040 4.7347 4.710 4.710 4.900 4.700 4.950 79,000 4.7347 -4.85%
2022-12-29 0 4.950 4.950 - - - 0 0 - 4.950 4.950 - - - 0 - 0.00%
2022-12-28 0 4.950 4.950 5.750 4.940 4.950 4,000 19,770 4.9425 4.950 4.950 5.750 4.940 4.950 4,000 4.9425 0.20%
2022-12-23 0 4.940 4.710 - - - 0 0 - 4.940 4.710 - - - 0 - 0.00%
2022-12-22 0 4.940 4.940 5.520 - - 0 0 - 4.940 4.940 5.520 - - 0 - 0.41%
2022-12-21 0 4.920 4.700 5.110 - - 0 0 - 4.920 4.700 5.110 - - 0 - 0.00%
2022-12-20 0 4.920 4.770 5.110 4.920 5.090 32,000 162,710 5.0847 4.920 4.770 5.110 4.920 5.090 32,000 5.0847 -1.60%
2022-12-19 0 5.000 4.920 5.020 - - 0 0 - 5.000 4.920 5.020 - - 0 - 0.00%
2022-12-16 0 5.000 4.970 - - - 0 0 - 5.000 4.970 - - - 0 - 0.00%
2022-12-15 0 5.000 4.920 5.000 4.980 5.010 47,000 235,110 5.0023 5.000 4.920 5.000 4.980 5.010 47,000 5.0023 -4.76%
2022-12-14 0 5.250 5.250 5.990 5.250 5.720 40,000 219,590 5.4898 5.250 5.250 5.990 5.250 5.720 40,000 5.4898 -2.60%
2022-12-13 0 5.390 5.390 5.720 5.350 5.740 4,000 22,370 5.5925 5.390 5.390 5.720 5.350 5.740 4,000 5.5925 1.32%
2022-12-12 0 5.320 5.100 5.510 4.680 5.680 5,000 26,630 5.3260 5.320 5.100 5.510 4.680 5.680 5,000 5.3260 -5.84%
2022-12-09 0 5.650 - 5.770 - - 0 0 - 5.650 - 5.770 - - 0 - 0.00%
2022-12-08 0 5.650 4.900 5.800 5.650 5.650 64,000 361,600 5.6500 5.650 4.900 5.800 5.650 5.650 64,000 5.6500 0.00%
2022-12-07 0 5.650 4.430 5.850 5.650 5.850 75,000 424,060 5.6541 5.650 4.430 5.850 5.650 5.850 75,000 5.6541 0.00%
2022-12-06 0 5.650 5.650 5.790 5.500 5.700 917,000 5,132,530 5.5971 5.650 5.650 5.790 5.500 5.700 917,000 5.5971 2.73%
2022-12-05 0 5.500 5.500 5.540 5.500 5.550 21,000 115,900 5.5190 5.500 5.500 5.540 5.500 5.550 21,000 5.5190 0.18%
2022-12-02 0 5.490 4.700 5.490 - - 0 0 - 5.490 4.700 5.490 - - 0 - -0.18%
2022-12-01 0 5.500 5.500 5.790 5.350 5.540 82,000 446,400 5.4439 5.500 5.500 5.790 5.350 5.540 82,000 5.4439 3.58%
2022-11-30 0 5.310 5.100 5.310 5.100 5.310 3,000 15,510 5.1700 5.310 5.100 5.310 5.100 5.310 3,000 5.1700 5.57%
2022-11-29 0 5.030 5.020 5.320 5.030 5.310 28,000 144,350 5.1554 5.030 5.020 5.320 5.030 5.310 28,000 5.1554 1.00%
2022-11-28 0 4.980 4.980 5.090 4.920 4.920 10,000 49,200 4.9200 4.980 4.980 5.090 4.920 4.920 10,000 4.9200 4.18%
2022-11-25 0 4.780 4.770 4.950 - - 0 0 - 4.780 4.770 4.950 - - 0 - 0.00%
2022-11-24 0 4.780 4.800 4.850 4.700 4.860 68,000 327,580 4.8174 4.780 4.800 4.850 4.700 4.860 68,000 4.8174 1.27%
2022-11-23 0 4.720 4.720 5.230 - - 0 0 - 4.720 4.720 5.230 - - 0 - 0.00%
2022-11-22 0 4.720 4.520 5.240 - - 0 0 - 4.720 4.520 5.240 - - 0 - 0.00%
2022-11-21 0 4.720 4.720 4.830 4.450 4.830 61,000 291,970 4.7864 4.720 4.720 4.830 4.450 4.830 61,000 4.7864 0.64%
2022-11-18 0 4.690 4.500 4.820 4.500 4.690 5,000 23,070 4.6140 4.690 4.500 4.820 4.500 4.690 5,000 4.6140 3.53%
2022-11-17 0 4.530 4.590 4.600 4.380 4.660 50,000 225,420 4.5084 4.530 4.590 4.600 4.380 4.660 50,000 4.5084 -2.79%
2022-11-16 0 4.660 4.600 4.660 4.080 4.660 390,000 1,687,780 4.3276 4.660 4.600 4.660 4.080 4.660 390,000 4.3276 10.95%
2022-11-15 0 4.200 4.200 4.290 4.180 4.550 803,000 3,519,170 4.3825 4.200 4.200 4.290 4.180 4.550 803,000 4.3825 0.00%
2022-11-14 0 4.200 4.180 4.200 4.010 4.550 486,000 2,088,560 4.2974 4.200 4.180 4.200 4.010 4.550 486,000 4.2974 4.74%
2022-11-11 0 4.010 4.000 4.010 4.010 4.710 413,000 1,825,610 4.4204 4.010 4.000 4.010 4.010 4.710 413,000 4.4204 -0.25%
2022-11-10 0 4.020 4.020 4.220 4.010 4.360 52,000 219,860 4.2281 4.020 4.020 4.220 4.010 4.360 52,000 4.2281 0.25%
2022-11-09 0 4.010 4.000 4.120 4.000 4.180 15,000 60,910 4.0607 4.010 4.000 4.120 4.000 4.180 15,000 4.0607 -4.52%
2022-11-08 0 4.200 4.200 4.240 4.200 4.250 3,000 12,650 4.2167 4.200 4.200 4.240 4.200 4.250 3,000 4.2167 -7.69%
2022-11-07 0 4.550 4.440 4.610 4.000 4.760 13,000 59,670 4.5900 4.550 4.440 4.610 4.000 4.760 13,000 4.5900 -4.61%
2022-11-04 0 4.770 4.750 4.900 - - 16,000 76,462 4.7789 4.770 4.750 4.900 - - 16,000 4.7789 0.42%
2022-11-03 0 4.750 4.750 4.900 4.740 4.750 3,000 14,230 4.7433 4.750 4.750 4.900 4.740 4.750 3,000 4.7433 0.00%
2022-11-02 0 4.750 4.750 4.900 - - 14,000 66,500 4.7500 4.750 4.750 4.900 - - 14,000 4.7500 0.00%
2022-11-01 0 4.750 4.740 4.900 - - 0 0 - 4.750 4.740 4.900 - - 0 - 0.00%
2022-10-31 0 4.750 4.740 4.920 4.750 4.760 18,000 85,580 4.7544 4.750 4.740 4.920 4.750 4.760 18,000 4.7544 -0.42%
2022-10-28 0 4.770 4.770 4.920 4.760 4.770 20,441 97,461 4.7679 4.770 4.770 4.920 4.760 4.770 20,441 4.7679 0.00%
2022-10-27 0 4.770 4.760 4.940 - - 0 0 - 4.770 4.760 4.940 - - 0 - 0.00%
2022-10-26 0 4.770 4.760 4.970 4.770 4.770 1,000 4,770 4.7700 4.770 4.760 4.970 4.770 4.770 1,000 4.7700 0.00%
2022-10-25 0 4.770 4.770 4.980 4.770 4.780 19,000 90,730 4.7753 4.770 4.770 4.980 4.770 4.780 19,000 4.7753 -0.21%
2022-10-24 0 4.780 4.780 4.890 4.780 4.900 24,000 115,380 4.8075 4.780 4.780 4.890 4.780 4.900 24,000 4.8075 -2.45%
2022-10-21 0 4.900 4.900 4.980 4.900 4.930 4,000 19,650 4.9125 4.900 4.900 4.980 4.900 4.930 4,000 4.9125 -1.80%
2022-10-20 0 4.990 4.990 5.390 4.990 5.000 2,000 9,990 4.9950 4.990 4.990 5.390 4.990 5.000 2,000 4.9950 -0.60%
2022-10-19 0 5.020 4.910 5.020 5.030 5.030 1,000 5,030 5.0300 5.020 4.910 5.020 5.030 5.030 1,000 5.0300 1.01%
2022-10-18 0 4.970 4.910 5.030 - - 0 0 - 4.970 4.910 5.030 - - 0 - 0.00%
2022-10-17 0 4.970 4.910 5.020 - - 0 0 - 4.970 4.910 5.020 - - 0 - 0.00%
2022-10-14 0 4.970 4.970 4.980 4.970 4.980 2,000 9,950 4.9750 4.970 4.970 4.980 4.970 4.980 2,000 4.9750 0.40%
2022-10-13 0 4.950 4.910 5.050 4.950 4.950 1,000 4,950 4.9500 4.950 4.910 5.050 4.950 4.950 1,000 4.9500 -1.00%
2022-10-12 0 5.000 4.970 5.090 5.000 5.000 7,000 35,000 5.0000 5.000 4.970 5.090 5.000 5.000 7,000 5.0000 0.00%
2022-10-11 0 5.000 5.000 5.150 5.000 5.050 26,000 130,700 5.0269 5.000 5.000 5.150 5.000 5.050 26,000 5.0269 -0.99%
2022-10-10 0 5.050 5.050 5.160 5.050 5.050 1,000 5,050 5.0500 5.050 5.050 5.160 5.050 5.050 1,000 5.0500 1.00%
2022-10-07 0 5.000 5.000 5.010 5.000 5.010 3,000 15,020 5.0067 5.000 5.000 5.010 5.000 5.010 3,000 5.0067 -2.91%
2022-10-06 0 5.150 5.010 5.160 - - 0 0 - 5.150 5.010 5.160 - - 0 - 0.00%
2022-10-05 0 5.150 5.010 5.160 5.150 5.150 1,000 5,150 5.1500 5.150 5.010 5.160 5.150 5.150 1,000 5.1500 3.00%
2022-10-03 0 5.000 5.000 5.150 5.000 5.060 41,000 206,200 5.0293 5.000 5.000 5.150 5.000 5.060 41,000 5.0293 -1.19%
2022-09-30 0 5.060 5.060 5.150 4.990 5.030 20,000 100,260 5.0130 5.060 5.060 5.150 4.990 5.030 20,000 5.0130 0.60%
2022-09-29 0 5.030 5.030 5.150 5.030 5.050 14,000 70,630 5.0450 5.030 5.030 5.150 5.030 5.050 14,000 5.0450 -0.40%
2022-09-28 0 5.050 5.050 5.150 4.970 5.050 29,060 148,167 5.0987 5.050 5.050 5.150 4.970 5.050 29,060 5.0987 0.60%
2022-09-27 0 5.020 5.020 5.160 4.930 5.030 106,000 530,018 5.0002 5.020 5.020 5.160 4.930 5.030 106,000 5.0002 -0.20%
2022-09-26 0 5.030 5.030 5.160 4.970 5.050 69,940 350,151 5.0064 5.030 5.030 5.160 4.970 5.050 69,940 5.0064 -0.40%
2022-09-23 0 5.050 5.050 5.150 4.990 5.050 54,000 270,650 5.0120 5.050 5.050 5.150 4.990 5.050 54,000 5.0120 0.00%
2022-09-22 0 5.050 5.040 5.150 4.830 5.050 57,000 285,620 5.0109 5.050 5.040 5.150 4.830 5.050 57,000 5.0109 0.00%
2022-09-21 0 5.050 5.050 5.130 4.990 5.010 18,000 90,070 5.0039 5.050 5.050 5.130 4.990 5.010 18,000 5.0039 2.02%
2022-09-20 0 4.950 4.840 4.950 4.950 5.100 22,000 111,800 5.0818 4.950 4.840 4.950 4.950 5.100 22,000 5.0818 -2.94%
2022-09-19 0 5.100 4.840 5.100 - - 0 0 - 5.100 4.840 5.100 - - 0 - 0.00%
2022-09-16 0 5.100 5.050 5.160 5.050 5.260 28,000 143,810 5.1361 5.100 5.050 5.160 5.050 5.260 28,000 5.1361 -7.27%
2022-09-15 0 5.500 5.010 5.500 - - 0 0 - 5.500 5.010 5.500 - - 0 - -0.72%
2022-09-14 0 5.540 5.000 5.380 - - 0 0 - 5.540 5.000 5.380 - - 0 - -0.18%
2022-09-13 0 5.550 5.010 5.740 - - 0 0 - 5.550 5.010 5.740 - - 0 - 0.00%
2022-09-09 0 5.550 5.550 5.770 5.550 5.770 3,000 16,870 5.6233 5.550 5.550 5.770 5.550 5.770 3,000 5.6233 0.36%
2022-09-08 0 5.530 5.530 5.770 5.530 5.780 2,000 11,310 5.6550 5.530 5.530 5.770 5.530 5.780 2,000 5.6550 -4.49%
2022-09-07 0 5.790 5.520 5.790 5.790 5.790 1,000 5,790 5.7900 5.790 5.520 5.790 5.790 5.790 1,000 5.7900 4.89%
2022-09-06 0 5.520 5.520 5.700 5.510 5.550 5,000 27,610 5.5220 5.520 5.520 5.700 5.510 5.550 5,000 5.5220 0.00%
2022-09-05 0 5.520 5.510 5.550 5.520 5.520 7,000 38,640 5.5200 5.520 5.510 5.550 5.520 5.520 7,000 5.5200 0.00%
2022-09-02 0 5.520 5.520 5.550 5.520 5.520 3,000 16,560 5.5200 5.520 5.520 5.550 5.520 5.520 3,000 5.5200 0.18%
2022-09-01 0 5.510 5.510 5.520 5.500 5.520 40,000 220,450 5.5113 5.510 5.510 5.520 5.500 5.520 40,000 5.5113 0.00%
2022-08-31 0 5.510 5.510 5.560 5.510 5.520 22,000 121,400 5.5182 5.510 5.510 5.560 5.510 5.520 22,000 5.5182 -0.18%
2022-08-30 0 5.520 5.520 5.560 5.520 5.520 3,000 16,560 5.5200 5.520 5.520 5.560 5.520 5.520 3,000 5.5200 0.00%
2022-08-29 0 5.520 5.520 5.540 5.520 5.520 21,000 115,920 5.5200 5.520 5.520 5.540 5.520 5.520 21,000 5.5200 0.00%
2022-08-26 0 5.520 5.520 5.570 5.460 5.520 120,000 659,700 5.4975 5.520 5.520 5.570 5.460 5.520 120,000 5.4975 0.55%
2022-08-25 0 5.490 5.490 5.550 5.490 5.520 104,000 572,920 5.5088 5.490 5.490 5.550 5.490 5.520 104,000 5.5088 -0.36%
2022-08-24 0 5.510 5.510 5.560 5.510 5.520 11,000 60,710 5.5191 5.510 5.510 5.560 5.510 5.520 11,000 5.5191 -0.18%
2022-08-23 0 5.520 5.520 5.560 5.500 5.510 16,000 88,150 5.5094 5.520 5.520 5.560 5.500 5.510 16,000 5.5094 0.00%
2022-08-22 0 5.520 5.510 5.520 5.510 5.520 46,000 253,760 5.5165 5.520 5.510 5.520 5.510 5.520 46,000 5.5165 0.36%
2022-08-19 0 5.500 5.500 5.560 5.490 5.570 101,000 556,250 5.5074 5.500 5.500 5.560 5.490 5.570 101,000 5.5074 -0.18%
2022-08-18 0 5.510 5.510 5.560 5.510 5.520 8,000 44,120 5.5150 5.510 5.510 5.560 5.510 5.520 8,000 5.5150 -0.18%
2022-08-17 0 5.520 5.520 5.610 5.500 5.520 22,000 121,190 5.5086 5.520 5.520 5.610 5.500 5.520 22,000 5.5086 -0.72%
2022-08-16 0 5.560 5.560 5.790 5.530 5.530 1,000 5,530 5.5300 5.560 5.560 5.790 5.530 5.530 1,000 5.5300 -4.14%
2022-08-15 0 5.800 5.530 5.800 5.850 5.850 1,000 5,850 5.8500 5.800 5.530 5.800 5.850 5.850 1,000 5.8500 0.35%
2022-08-12 0 5.780 5.530 5.790 5.780 5.780 1,000 5,780 5.7800 5.780 5.530 5.790 5.780 5.780 1,000 5.7800 0.17%
2022-08-11 0 5.770 5.530 5.770 5.770 5.770 1,000 5,770 5.7700 5.770 5.530 5.770 5.770 5.770 1,000 5.7700 0.35%
2022-08-10 0 5.750 5.520 5.760 5.790 5.790 1,000 5,790 5.7900 5.750 5.520 5.760 5.790 5.790 1,000 5.7900 -0.35%
2022-08-09 0 5.770 5.520 5.770 5.770 5.770 1,000 5,770 5.7700 5.770 5.520 5.770 5.770 5.770 1,000 5.7700 4.72%
2022-08-08 0 5.510 5.510 5.680 5.510 5.540 6,000 33,120 5.5200 5.510 5.510 5.680 5.510 5.540 6,000 5.5200 0.00%
2022-08-05 0 5.510 5.500 5.510 5.510 5.540 19,000 104,750 5.5132 5.510 5.500 5.510 5.510 5.540 19,000 5.5132 -0.36%
2022-08-04 0 5.530 5.510 5.540 5.470 5.540 75,000 412,430 5.4991 5.530 5.510 5.540 5.470 5.540 75,000 5.4991 0.36%
2022-08-03 0 5.510 5.500 5.510 5.500 5.540 54,000 297,710 5.5131 5.510 5.500 5.510 5.500 5.540 54,000 5.5131 0.00%
2022-08-02 0 5.510 5.510 5.520 5.500 5.520 28,000 154,400 5.5143 5.510 5.510 5.520 5.500 5.520 28,000 5.5143 0.00%
2022-08-01 0 5.510 5.510 5.520 5.460 5.540 67,000 367,760 5.4890 5.510 5.510 5.520 5.460 5.540 67,000 5.4890 -0.18%
2022-07-29 0 5.520 5.510 5.520 5.520 5.540 7,000 38,660 5.5229 5.520 5.510 5.520 5.520 5.540 7,000 5.5229 0.00%
2022-07-28 0 5.520 5.520 5.530 5.490 5.540 71,000 391,070 5.5080 5.520 5.520 5.530 5.490 5.540 71,000 5.5080 0.18%
2022-07-27 0 5.510 5.510 5.520 5.510 5.520 4,000 22,050 5.5125 5.510 5.510 5.520 5.510 5.520 4,000 5.5125 -0.18%
2022-07-26 0 5.520 5.520 5.540 5.510 5.510 11,000 60,610 5.5100 5.520 5.520 5.540 5.510 5.510 11,000 5.5100 0.18%
2022-07-25 0 5.510 5.510 5.520 5.510 5.520 5,000 27,560 5.5120 5.510 5.510 5.520 5.510 5.520 5,000 5.5120 -0.18%
2022-07-22 0 5.520 5.510 5.540 5.510 5.540 14,000 77,260 5.5186 5.520 5.510 5.540 5.510 5.540 14,000 5.5186 0.00%
2022-07-21 0 5.520 5.520 5.530 5.520 5.570 6,000 33,260 5.5433 5.520 5.520 5.530 5.520 5.570 6,000 5.5433 0.00%
2022-07-20 0 5.520 5.520 5.570 5.520 5.570 2,000 11,090 5.5450 5.520 5.520 5.570 5.520 5.570 2,000 5.5450 0.00%
2022-07-19 0 5.520 5.510 5.520 5.510 5.520 17,000 93,800 5.5176 5.520 5.510 5.520 5.510 5.520 17,000 5.5176 0.00%
2022-07-18 0 5.520 5.520 5.530 5.500 5.550 61,000 336,520 5.5167 5.520 5.520 5.530 5.500 5.550 61,000 5.5167 -0.54%
2022-07-15 0 5.550 5.520 5.550 5.550 5.550 44,000 244,235 5.5508 5.550 5.520 5.550 5.550 5.550 44,000 5.5508 0.54%
2022-07-14 0 5.520 5.520 5.570 5.490 5.510 21,000 115,570 5.5033 5.520 5.520 5.570 5.490 5.510 21,000 5.5033 0.18%
2022-07-13 0 5.510 5.510 5.580 5.510 5.520 4,000 22,070 5.5175 5.510 5.510 5.580 5.510 5.520 4,000 5.5175 -1.61%
2022-07-12 0 5.600 5.520 5.600 5.600 5.600 2,000 11,200 5.6000 5.600 5.520 5.600 5.600 5.600 2,000 5.6000 -0.18%
2022-07-11 0 5.610 5.520 5.610 5.610 5.610 1,000 5,610 5.6100 5.610 5.520 5.610 5.610 5.610 1,000 5.6100 0.00%
2022-07-08 0 5.610 5.520 5.640 5.610 5.610 1,000 5,610 5.6100 5.610 5.520 5.640 5.610 5.610 1,000 5.6100 0.18%
2022-07-07 0 5.600 5.520 5.610 5.600 5.600 1,000 5,600 5.6000 5.600 5.520 5.610 5.600 5.600 1,000 5.6000 -0.18%
2022-07-06 0 5.610 5.510 5.640 5.640 5.640 1,000 5,640 5.6400 5.610 5.510 5.640 5.640 5.640 1,000 5.6400 1.81%
2022-07-05 0 5.510 5.510 5.650 5.470 5.530 70,000 385,120 5.5017 5.510 5.510 5.650 5.470 5.530 70,000 5.5017 -0.36%
2022-07-04 0 5.530 5.530 5.770 5.770 5.770 1,000 5,770 5.7700 5.530 5.530 5.770 5.770 5.770 1,000 5.7700 0.00%
2022-06-30 0 5.530 5.530 5.690 5.530 5.760 80,000 460,130 5.7516 5.530 5.530 5.690 5.530 5.760 80,000 5.7516 -3.99%
2022-06-29 0 5.760 5.550 5.830 5.830 5.830 1,000 5,830 5.8300 5.760 5.550 5.830 5.830 5.830 1,000 5.8300 3.97%
2022-06-28 0 5.540 5.540 5.770 5.530 5.650 7,000 39,010 5.5729 5.540 5.540 5.770 5.530 5.650 7,000 5.5729 0.18%
2022-06-27 0 5.530 5.530 5.560 5.530 5.560 5,000 27,680 5.5360 5.530 5.530 5.560 5.530 5.560 5,000 5.5360 0.00%
2022-06-24 0 5.530 5.530 5.550 5.470 5.530 202,000 1,110,420 5.4971 5.530 5.530 5.550 5.470 5.530 202,000 5.4971 0.18%
2022-06-23 0 5.520 5.520 5.560 5.510 5.510 4,000 22,040 5.5100 5.520 5.520 5.560 5.510 5.510 4,000 5.5100 0.00%
2022-06-22 0 5.520 5.510 5.560 5.520 5.520 2,000 11,060 5.5300 5.520 5.510 5.560 5.520 5.520 2,000 5.5300 -0.72%
2022-06-21 0 5.560 5.510 5.560 5.560 5.560 1,000 5,560 5.5600 5.560 5.510 5.560 5.560 5.560 1,000 5.5600 0.91%
2022-06-20 0 5.510 5.510 5.580 5.480 5.510 107,000 587,630 5.4919 5.510 5.510 5.580 5.480 5.510 107,000 5.4919 0.00%
2022-06-17 0 5.510 5.510 5.580 5.480 5.510 61,000 335,020 5.4921 5.510 5.510 5.580 5.480 5.510 61,000 5.4921 0.00%
2022-06-16 0 5.510 5.510 5.560 5.510 5.810 4,000 22,620 5.6550 5.510 5.510 5.560 5.510 5.810 4,000 5.6550 -0.36%
2022-06-15 0 5.530 5.520 5.600 5.600 5.600 1,000 5,600 5.6000 5.530 5.520 5.600 5.600 5.600 1,000 5.6000 0.36%
2022-06-14 0 5.510 5.510 5.590 5.510 5.510 4,000 22,040 5.5100 5.510 5.510 5.590 5.510 5.510 4,000 5.5100 0.00%
2022-06-13 0 5.510 5.510 5.590 5.510 5.700 18,000 100,480 5.5822 5.510 5.510 5.590 5.510 5.700 18,000 5.5822 -0.54%
2022-06-10 0 5.540 5.530 5.580 5.580 5.580 1,000 5,580 5.5800 5.540 5.530 5.580 5.580 5.580 1,000 5.5800 -0.72%
2022-06-09 0 5.580 5.530 5.590 5.530 5.580 2,000 11,110 5.5550 5.580 5.530 5.590 5.530 5.580 2,000 5.5550 0.00%
2022-06-08 0 5.580 5.520 5.580 5.520 5.580 2,000 11,100 5.5500 5.580 5.520 5.580 5.520 5.580 2,000 5.5500 1.09%
2022-06-07 0 5.520 5.520 5.590 5.520 5.530 19,000 105,050 5.5289 5.520 5.520 5.590 5.520 5.530 19,000 5.5289 -0.18%
2022-06-06 0 5.530 5.530 5.600 5.530 5.610 9,000 50,390 5.5989 5.530 5.530 5.600 5.530 5.610 9,000 5.5989 -4.16%
2022-06-02 0 5.770 5.530 5.770 5.750 5.770 7,000 40,370 5.7671 5.770 5.530 5.770 5.750 5.770 7,000 5.7671 0.52%
2022-06-01 0 5.740 5.750 5.790 5.790 5.790 1,000 5,790 5.7900 5.740 5.750 5.790 5.790 5.790 1,000 5.7900 1.95%
2022-05-31 0 5.630 5.600 5.650 5.640 5.640 1,000 5,640 5.6400 5.630 5.600 5.650 5.640 5.640 1,000 5.6400 0.36%
2022-05-30 0 5.610 5.530 5.750 5.610 5.610 1,000 5,610 5.6100 5.610 5.530 5.750 5.610 5.610 1,000 5.6100 0.00%
2022-05-27 0 5.610 5.530 5.620 5.610 5.610 1,000 5,610 5.6100 5.610 5.530 5.620 5.610 5.610 1,000 5.6100 0.00%
2022-05-26 0 5.610 5.530 5.610 5.610 5.610 1,000 5,610 5.6100 5.610 5.530 5.610 5.610 5.610 1,000 5.6100 0.18%
2022-05-25 0 5.600 5.520 5.610 5.500 5.600 17,000 93,750 5.5147 5.600 5.520 5.610 5.500 5.600 17,000 5.5147 1.63%
2022-05-24 0 5.510 5.510 5.610 5.510 5.510 6,000 33,060 5.5100 5.510 5.510 5.610 5.510 5.510 6,000 5.5100 0.00%
2022-05-23 0 5.510 5.510 5.590 - - 0 0 - 5.510 5.510 5.590 - - 0 - 0.00%
2022-05-20 0 5.510 5.510 5.620 5.510 5.610 2,000 11,120 5.5600 5.510 5.510 5.620 5.510 5.610 2,000 5.5600 0.00%
2022-05-19 0 5.510 5.510 5.550 5.500 5.520 31,000 170,890 5.5126 5.510 5.510 5.550 5.500 5.520 31,000 5.5126 -0.18%
2022-05-18 0 5.520 5.520 5.680 5.520 5.640 8,000 44,590 5.5738 5.520 5.520 5.680 5.520 5.640 8,000 5.5738 0.18%
2022-05-17 0 5.510 5.510 5.750 5.510 5.820 14,000 78,630 5.6164 5.510 5.510 5.750 5.510 5.820 14,000 5.6164 -2.48%
2022-05-16 0 5.650 5.510 5.750 5.690 5.690 3,000 17,070 5.6900 5.650 5.510 5.750 5.690 5.690 3,000 5.6900 2.36%
2022-05-13 0 5.520 5.540 5.610 5.510 5.560 25,000 138,300 5.5320 5.520 5.540 5.610 5.510 5.560 25,000 5.5320 0.00%
2022-05-12 0 5.520 5.520 5.540 5.480 5.540 459,000 2,520,590 5.4915 5.520 5.520 5.540 5.480 5.540 459,000 5.4915 0.18%
2022-05-11 0 5.510 5.500 5.550 5.510 5.540 40,000 221,000 5.5250 5.510 5.500 5.550 5.510 5.540 40,000 5.5250 -0.36%
2022-05-10 0 5.530 5.510 5.530 5.500 5.550 83,000 457,450 5.5114 5.530 5.510 5.530 5.500 5.550 83,000 5.5114 -1.43%
2022-05-06 0 5.610 5.540 5.620 5.680 5.680 1,000 5,680 5.6800 5.610 5.540 5.620 5.680 5.680 1,000 5.6800 -0.88%
2022-05-05 0 5.660 5.530 5.700 5.530 5.670 4,000 22,530 5.6325 5.660 5.530 5.700 5.530 5.670 4,000 5.6325 1.25%
2022-05-04 0 5.590 5.530 5.650 5.640 5.650 3,000 16,930 5.6433 5.590 5.530 5.650 5.640 5.650 3,000 5.6433 1.27%
2022-05-03 0 5.520 5.520 5.640 5.520 5.600 6,000 33,360 5.5600 5.520 5.520 5.640 5.520 5.600 6,000 5.5600 0.18%
2022-04-29 0 5.510 5.500 5.640 5.490 5.640 35,000 193,300 5.5229 5.510 5.500 5.640 5.490 5.640 35,000 5.5229 -0.18%
2022-04-28 0 5.520 5.510 5.550 5.450 5.530 34,000 186,500 5.4853 5.520 5.510 5.550 5.450 5.530 34,000 5.4853 0.36%
2022-04-27 0 5.500 5.470 5.500 5.460 5.510 257,000 1,411,830 5.4935 5.500 5.470 5.500 5.460 5.510 257,000 5.4935 -0.18%
2022-04-26 0 5.510 5.500 5.510 5.460 5.520 276,000 1,519,340 5.5049 5.510 5.500 5.510 5.460 5.520 276,000 5.5049 -0.18%
2022-04-25 0 5.520 5.520 5.530 5.440 5.540 263,000 1,444,510 5.4924 5.520 5.520 5.530 5.440 5.540 263,000 5.4924 0.18%
2022-04-22 0 5.510 5.510 5.550 5.490 5.560 453,000 2,496,030 5.5100 5.510 5.510 5.550 5.490 5.560 453,000 5.5100 0.00%
2022-04-21 0 5.510 5.500 5.560 5.510 5.510 7,000 38,570 5.5100 5.510 5.500 5.560 5.510 5.510 7,000 5.5100 -0.36%
2022-04-20 0 5.530 5.520 5.530 5.520 5.700 9,000 50,050 5.5611 5.530 5.520 5.530 5.520 5.700 9,000 5.5611 -3.49%
2022-04-19 0 5.730 5.520 5.740 5.520 5.760 6,000 34,050 5.6750 5.730 5.520 5.740 5.520 5.760 6,000 5.6750 -0.87%
2022-04-14 0 5.780 5.520 5.780 5.510 5.700 65,000 370,050 5.6931 5.780 5.520 5.780 5.510 5.700 65,000 5.6931 4.90%
2022-04-13 0 5.510 5.510 5.610 5.510 5.520 105,000 578,700 5.5114 5.510 5.510 5.610 5.510 5.520 105,000 5.5114 -0.18%
2022-04-12 0 5.520 5.520 5.590 5.500 5.560 142,000 782,760 5.5124 5.520 5.520 5.590 5.500 5.560 142,000 5.5124 0.36%
2022-04-11 0 5.500 5.500 5.540 5.470 5.510 98,000 539,220 5.5022 5.500 5.500 5.540 5.470 5.510 98,000 5.5022 -0.72%
2022-04-08 0 5.540 5.540 5.600 5.510 5.860 17,000 95,560 5.6212 5.540 5.540 5.600 5.510 5.860 17,000 5.6212 -1.95%
2022-04-07 0 5.650 5.520 5.690 5.510 5.720 11,000 60,820 5.5291 5.650 5.520 5.690 5.510 5.720 11,000 5.5291 2.17%
2022-04-06 0 5.530 5.510 5.520 5.510 5.530 30,000 165,590 5.5197 5.530 5.510 5.520 5.510 5.530 30,000 5.5197 0.36%
2022-04-04 0 5.510 5.510 5.590 5.510 5.600 29,000 160,330 5.5286 5.510 5.510 5.590 5.510 5.600 29,000 5.5286 -2.48%
2022-04-01 0 5.650 5.530 5.650 - - 0 0 - 5.650 5.530 5.650 - - 0 - -0.53%
2022-03-31 0 5.680 5.520 5.690 5.550 5.890 2,000 11,440 5.7200 5.680 5.520 5.690 5.550 5.890 2,000 5.7200 2.34%
2022-03-30 0 5.550 5.500 5.540 5.500 5.550 14,000 77,240 5.5171 5.550 5.500 5.540 5.500 5.550 14,000 5.5171 0.73%
2022-03-29 0 5.510 5.510 5.550 - - 0 0 - 5.510 5.510 5.550 - - 0 - 0.00%
2022-03-28 0 5.510 5.510 5.530 5.480 5.550 15,000 82,530 5.5020 5.510 5.510 5.530 5.480 5.550 15,000 5.5020 -0.36%
2022-03-25 0 5.530 5.510 5.520 5.450 5.550 115,000 631,980 5.4955 5.530 5.510 5.520 5.450 5.550 115,000 5.4955 0.91%
2022-03-24 0 5.480 5.480 5.500 5.270 5.550 576,000 3,122,570 5.4211 5.480 5.480 5.500 5.270 5.550 576,000 5.4211 -2.49%
2022-03-23 0 5.620 5.620 5.800 - - 0 0 - 5.620 5.620 5.800 - - 0 - 0.18%
2022-03-22 0 5.610 5.610 5.780 5.520 5.790 44,000 248,990 5.6589 5.610 5.610 5.780 5.520 5.790 44,000 5.6589 -3.11%
2022-03-21 0 5.790 5.790 6.340 - - 0 0 - 5.790 5.790 6.340 - - 0 - 0.00%
2022-03-18 0 5.790 5.570 5.800 5.790 5.790 1,000 5,790 5.7900 5.790 5.570 5.800 5.790 5.790 1,000 5.7900 3.58%
2022-03-17 0 5.590 5.590 5.720 5.540 5.770 143,000 796,750 5.5717 5.590 5.590 5.720 5.540 5.770 143,000 5.5717 0.90%
2022-03-16 0 5.540 5.540 5.580 5.540 5.800 217,000 1,209,520 5.5738 5.540 5.540 5.580 5.540 5.800 217,000 5.5738 0.00%
2022-03-15 0 5.540 5.510 5.540 5.430 5.690 314,000 1,724,870 5.4932 5.540 5.510 5.540 5.430 5.690 314,000 5.4932 0.54%
2022-03-14 0 5.510 5.500 5.510 5.480 5.550 118,000 650,150 5.5097 5.510 5.500 5.510 5.480 5.550 118,000 5.5097 -0.18%
2022-03-11 0 5.520 5.520 5.600 5.490 5.630 22,000 121,190 5.5086 5.520 5.520 5.600 5.490 5.630 22,000 5.5086 -0.36%
2022-03-10 0 5.540 5.540 5.640 - - 0 0 - 5.540 5.540 5.640 - - 0 - 0.18%
2022-03-09 0 5.530 5.530 5.630 5.510 5.550 169,000 933,730 5.5250 5.530 5.530 5.630 5.510 5.550 169,000 5.5250 0.00%
2022-03-08 0 5.530 5.530 5.630 5.520 5.530 105,000 580,610 5.5296 5.530 5.530 5.630 5.520 5.530 105,000 5.5296 0.18%
2022-03-07 0 5.520 5.510 5.550 5.500 5.650 72,000 398,190 5.5304 5.520 5.510 5.550 5.500 5.650 72,000 5.5304 -0.54%
2022-03-04 0 5.550 5.550 5.630 5.550 5.640 39,000 217,590 5.5792 5.550 5.550 5.630 5.550 5.640 39,000 5.5792 -0.72%
2022-03-03 0 5.590 5.580 5.720 5.520 5.790 15,000 84,950 5.6633 5.590 5.580 5.720 5.520 5.790 15,000 5.6633 -1.06%
2022-03-02 0 5.650 5.520 5.970 - - 0 0 - 5.650 5.520 5.970 - - 0 - 0.00%
2022-03-01 0 5.650 5.650 5.680 5.610 5.680 11,000 62,140 5.6491 5.650 5.650 5.680 5.610 5.680 11,000 5.6491 2.54%
2022-02-28 0 5.510 5.510 5.560 5.470 5.600 72,000 395,690 5.4957 5.510 5.510 5.560 5.470 5.600 72,000 5.4957 -0.18%
2022-02-25 0 5.520 5.510 5.580 5.520 5.520 25,000 138,000 5.5200 5.520 5.510 5.580 5.520 5.520 25,000 5.5200 0.00%
2022-02-24 0 5.520 5.520 5.550 5.520 5.520 3,000 16,560 5.5200 5.520 5.520 5.550 5.520 5.520 3,000 5.5200 -1.08%
2022-02-23 0 5.580 5.540 5.580 5.520 5.760 284,000 1,570,030 5.5283 5.580 5.540 5.580 5.520 5.760 284,000 5.5283 1.27%
2022-02-22 0 5.510 5.510 5.590 5.510 5.610 66,000 366,590 5.5544 5.510 5.510 5.590 5.510 5.610 66,000 5.5544 -1.78%
2022-02-21 0 5.610 5.610 5.650 5.520 5.720 397,000 2,248,670 5.6642 5.610 5.610 5.650 5.520 5.720 397,000 5.6642 -2.43%
2022-02-18 0 5.750 5.520 5.750 5.770 5.790 4,000 23,120 5.7800 5.750 5.520 5.750 5.770 5.790 4,000 5.7800 2.50%
2022-02-17 0 5.610 5.610 5.730 5.610 5.730 308,000 1,763,930 5.7270 5.610 5.610 5.730 5.610 5.730 308,000 5.7270 0.00%
2022-02-16 0 5.610 5.570 5.670 5.600 5.700 94,000 528,540 5.6228 5.610 5.570 5.670 5.600 5.700 94,000 5.6228 -0.53%
2022-02-15 0 5.640 5.640 5.700 5.640 5.640 31,000 174,840 5.6400 5.640 5.640 5.700 5.640 5.640 31,000 5.6400 -0.35%
2022-02-14 0 5.660 5.570 5.660 5.490 5.680 272,000 1,497,500 5.5055 5.660 5.570 5.660 5.490 5.680 272,000 5.5055 2.17%
2022-02-11 0 5.540 5.540 5.620 5.540 5.640 42,000 235,100 5.5976 5.540 5.540 5.620 5.540 5.640 42,000 5.5976 -0.36%
2022-02-10 0 5.560 5.530 5.600 5.550 5.650 32,000 178,770 5.5866 5.560 5.530 5.600 5.550 5.650 32,000 5.5866 -1.77%
2022-02-09 0 5.660 5.560 5.670 5.520 5.790 8,000 44,570 5.5713 5.660 5.560 5.670 5.520 5.790 8,000 5.5713 2.72%
2022-02-08 0 5.510 5.510 5.600 5.510 5.510 8,000 44,080 5.5100 5.510 5.510 5.600 5.510 5.510 8,000 5.5100 -1.61%
2022-02-07 0 5.600 5.510 5.800 5.450 5.600 23,000 127,390 5.5387 5.600 5.510 5.800 5.450 5.600 23,000 5.5387 1.08%
2022-02-04 0 5.540 5.510 5.540 5.420 5.700 88,000 483,420 5.4934 5.540 5.510 5.540 5.420 5.700 88,000 5.4934 -4.48%
2022-01-31 0 5.800 5.800 5.990 4.550 5.840 5,761,000 28,960,410 5.0270 5.800 5.800 5.990 4.550 5.840 5,761,000 5.0270 -0.68%
2022-01-28 0 5.840 5.800 5.840 5.700 5.890 237,000 1,375,770 5.8049 5.840 5.800 5.840 5.700 5.890 237,000 5.8049 4.29%
2022-01-27 0 5.600 5.500 5.600 5.490 5.850 260,000 1,472,560 5.6637 5.600 5.500 5.600 5.490 5.850 260,000 5.6637 -2.61%
2022-01-26 0 5.750 5.740 5.750 5.750 6.500 1,804,000 10,829,920 6.0033 5.750 5.740 5.750 5.750 6.500 1,804,000 6.0033 -10.02%
2022-01-25 0 6.390 6.310 6.400 6.400 6.400 1,000 6,400 6.4000 6.390 6.310 6.400 6.400 6.400 1,000 6.4000 0.63%
2022-01-24 0 6.350 6.320 6.350 6.310 6.350 11,000 69,810 6.3464 6.350 6.320 6.350 6.310 6.350 11,000 6.3464 0.00%
2022-01-21 0 6.350 6.330 6.350 6.350 6.550 41,000 261,990 6.3900 6.350 6.330 6.350 6.350 6.550 41,000 6.3900 0.00%
2022-01-20 0 6.350 6.300 6.350 6.300 6.350 20,000 126,050 6.3025 6.350 6.300 6.350 6.300 6.350 20,000 6.3025 0.79%
2022-01-19 0 6.300 6.300 6.340 6.300 6.350 30,000 189,330 6.3110 6.300 6.300 6.340 6.300 6.350 30,000 6.3110 -1.25%
2022-01-18 0 6.380 6.310 6.380 6.380 6.380 3,000 19,140 6.3800 6.380 6.310 6.380 6.380 6.380 3,000 6.3800 0.47%
2022-01-17 0 6.350 6.350 6.400 6.350 6.400 14,000 89,120 6.3657 6.350 6.350 6.400 6.350 6.400 14,000 6.3657 -0.78%
2022-01-14 0 6.400 6.340 6.400 6.400 6.420 46,000 294,720 6.4070 6.400 6.340 6.400 6.400 6.420 46,000 6.4070 1.27%
2022-01-13 0 6.320 6.300 6.350 6.200 6.350 727,000 4,564,310 6.2783 6.320 6.300 6.350 6.200 6.350 727,000 6.2783 -0.16%
2022-01-12 0 6.330 6.310 6.370 6.310 6.380 563,000 3,574,260 6.3486 6.330 6.310 6.370 6.310 6.380 563,000 6.3486 -0.78%
2022-01-11 0 6.380 6.370 6.390 6.380 6.400 230,000 1,468,790 6.3860 6.380 6.370 6.390 6.380 6.400 230,000 6.3860 -0.31%
2022-01-10 0 6.400 6.390 6.400 6.400 6.450 99,000 634,100 6.4051 6.400 6.390 6.400 6.400 6.450 99,000 6.4051 -0.47%
2022-01-07 0 6.430 6.420 6.440 6.430 6.660 44,100 283,863 6.4368 6.430 6.420 6.440 6.430 6.660 44,100 6.4368 0.00%
2022-01-06 0 6.430 6.430 6.460 6.430 6.490 15,000 96,640 6.4427 6.430 6.430 6.460 6.430 6.490 15,000 6.4427 -0.31%
2022-01-05 0 6.450 6.450 6.460 6.450 6.500 92,000 593,800 6.4543 6.450 6.450 6.460 6.450 6.500 92,000 6.4543 -0.77%
2022-01-04 0 6.500 6.470 6.500 6.470 6.520 277,000 1,800,120 6.4986 6.500 6.470 6.500 6.470 6.520 277,000 6.4986 -0.46%
2022-01-03 0 6.530 6.530 6.550 6.530 6.560 2,000 13,090 6.5450 6.530 6.530 6.550 6.530 6.560 2,000 6.5450 -1.36%
2021-12-31 0 6.620 6.530 6.650 6.600 6.950 8,000 53,190 6.6488 6.620 6.530 6.650 6.600 6.950 8,000 6.6488 1.53%
2021-12-30 0 6.520 6.520 6.580 6.510 6.570 471,000 3,081,760 6.5430 6.520 6.520 6.580 6.510 6.570 471,000 6.5430 -0.76%
2021-12-29 0 6.570 6.520 6.570 6.520 6.570 171,000 1,120,210 6.5509 6.570 6.520 6.570 6.520 6.570 171,000 6.5509 0.00%
2021-12-28 0 6.570 6.570 6.590 6.570 6.600 77,000 507,355 6.5890 6.570 6.570 6.590 6.570 6.600 77,000 6.5890 -0.15%
2021-12-24 0 6.580 6.570 6.620 - - 0 0 - 6.580 6.570 6.620 - - 0 - 0.00%
2021-12-23 0 6.580 6.570 6.580 6.570 6.580 6,000 39,460 6.5767 6.580 6.570 6.580 6.570 6.580 6,000 6.5767 0.00%
2021-12-22 0 6.580 6.570 6.580 6.570 6.580 5,000 32,880 6.5760 6.580 6.570 6.580 6.570 6.580 5,000 6.5760 0.00%
2021-12-21 0 6.580 6.570 6.590 6.580 6.620 32,816 216,194 6.5881 6.580 6.570 6.590 6.580 6.620 32,816 6.5881 0.00%
2021-12-20 0 6.580 6.550 6.580 6.550 6.600 100,000 656,580 6.5658 6.580 6.550 6.580 6.550 6.600 100,000 6.5658 1.23%
2021-12-17 0 6.500 6.500 6.600 6.500 6.680 97,000 631,330 6.5086 6.500 6.500 6.600 6.500 6.680 97,000 6.5086 -1.37%
2021-12-16 0 6.590 6.590 6.600 6.590 6.630 57,000 376,520 6.6056 6.590 6.590 6.600 6.590 6.630 57,000 6.6056 -0.75%
2021-12-15 0 6.640 6.590 6.630 6.590 6.800 40,000 268,060 6.7015 6.640 6.590 6.630 6.590 6.800 40,000 6.7015 0.45%
2021-12-14 0 6.610 6.600 6.610 6.610 6.610 6,000 39,660 6.6100 6.610 6.600 6.610 6.610 6.610 6,000 6.6100 0.00%
2021-12-13 0 6.610 6.580 6.610 6.610 6.680 54,000 358,620 6.6411 6.610 6.580 6.610 6.610 6.680 54,000 6.6411 -0.75%
2021-12-10 0 6.660 6.630 6.660 6.570 6.660 56,458 372,790 6.6030 6.660 6.630 6.660 6.570 6.660 56,458 6.6030 1.22%
2021-12-09 0 6.580 6.580 6.600 6.570 6.600 63,000 415,120 6.5892 6.580 6.580 6.600 6.570 6.600 63,000 6.5892 -0.30%
2021-12-08 0 6.600 6.580 6.600 6.580 6.610 94,000 619,800 6.5936 6.600 6.580 6.600 6.580 6.610 94,000 6.5936 -0.15%
2021-12-07 0 6.610 6.600 6.610 6.610 6.660 29,000 192,240 6.6290 6.610 6.600 6.610 6.610 6.660 29,000 6.6290 -1.05%
2021-12-06 0 6.680 6.620 6.950 6.610 6.950 4,000 27,170 6.7925 6.680 6.620 6.950 6.610 6.950 4,000 6.7925 -3.88%
2021-12-03 0 6.950 6.610 6.960 6.950 6.950 4,000 27,800 6.9500 6.950 6.610 6.960 6.950 6.950 4,000 6.9500 5.30%
2021-12-02 0 6.600 6.600 6.620 6.580 7.060 92,000 608,620 6.6154 6.600 6.600 6.620 6.580 7.060 92,000 6.6154 0.30%
2021-12-01 0 6.580 6.570 6.580 6.570 6.650 370,000 2,442,530 6.6014 6.580 6.570 6.580 6.570 6.650 370,000 6.6014 -0.75%
2021-11-30 0 6.630 6.630 6.640 6.570 6.730 868,000 5,749,360 6.6237 6.630 6.630 6.640 6.570 6.730 868,000 6.6237 -0.60%
2021-11-29 0 6.670 6.670 6.750 6.590 6.840 530,000 3,526,480 6.6537 6.670 6.670 6.750 6.590 6.840 530,000 6.6537 -0.60%
2021-11-26 0 6.710 6.700 6.970 6.700 6.970 18,134 121,901 6.7222 6.710 6.700 6.970 6.700 6.970 18,134 6.7222 0.00%
2021-11-25 0 6.710 6.700 6.710 6.710 6.710 7,000 46,970 6.7100 6.710 6.700 6.710 6.710 6.710 7,000 6.7100 0.00%
2021-11-24 0 6.710 6.680 6.720 - - 2,000 13,390 6.6950 6.710 6.680 6.720 - - 2,000 6.6950 -0.45%
2021-11-23 0 6.740 6.680 6.750 6.680 6.750 3,000 20,180 6.7267 6.740 6.680 6.750 6.680 6.750 3,000 6.7267 0.60%
2021-11-22 0 6.700 6.680 6.850 6.690 6.850 100,000 670,800 6.7080 6.700 6.680 6.850 6.690 6.850 100,000 6.7080 0.15%
2021-11-19 0 6.690 6.690 6.700 6.660 6.950 63,000 420,920 6.6813 6.690 6.690 6.700 6.660 6.950 63,000 6.6813 0.15%
2021-11-18 0 6.680 6.670 6.680 6.680 6.770 18,000 120,430 6.6906 6.680 6.670 6.680 6.680 6.770 18,000 6.6906 0.60%
2021-11-17 0 6.640 6.640 6.680 6.640 6.720 97,000 646,800 6.6680 6.640 6.640 6.680 6.640 6.720 97,000 6.6680 -0.30%
2021-11-16 0 6.660 6.690 6.800 6.650 6.770 175,000 1,168,320 6.6761 6.660 6.690 6.800 6.650 6.770 175,000 6.6761 -0.30%
2021-11-15 0 6.680 6.670 6.800 6.660 6.700 217,000 1,450,080 6.6824 6.680 6.670 6.800 6.660 6.700 217,000 6.6824 -0.30%
2021-11-12 0 6.700 6.690 6.780 6.660 6.750 672,000 4,503,530 6.7017 6.700 6.690 6.780 6.660 6.750 672,000 6.7017 -0.89%
2021-11-11 0 6.760 6.740 6.800 6.760 6.760 1,000 6,760 6.7600 6.760 6.740 6.800 6.760 6.760 1,000 6.7600 0.00%
2021-11-10 0 6.760 6.730 6.770 6.740 6.770 10,000 67,430 6.7430 6.760 6.730 6.770 6.740 6.770 10,000 6.7430 -0.29%
2021-11-09 0 6.780 6.750 6.780 6.750 6.800 7,000 47,350 6.7643 6.780 6.750 6.780 6.750 6.800 7,000 6.7643 0.59%
2021-11-08 0 6.740 6.740 6.750 6.740 6.750 12,000 80,990 6.7492 6.740 6.740 6.750 6.740 6.750 12,000 6.7492 0.45%
2021-11-05 0 6.710 6.710 6.760 6.710 6.790 190,000 1,281,200 6.7432 6.710 6.710 6.760 6.710 6.790 190,000 6.7432 -0.59%
2021-11-04 0 6.750 6.750 6.800 6.740 6.800 85,000 575,190 6.7669 6.750 6.750 6.800 6.740 6.800 85,000 6.7669 -0.15%
2021-11-03 0 6.760 6.730 6.800 6.730 6.800 5,000 33,790 6.7580 6.760 6.730 6.800 6.730 6.800 5,000 6.7580 0.45%
2021-11-02 0 6.730 6.730 6.780 6.720 6.770 176,000 1,186,820 6.7433 6.730 6.730 6.780 6.720 6.770 176,000 6.7433 -0.59%
2021-11-01 0 6.770 6.740 6.770 6.750 6.770 33,000 223,110 6.7609 6.770 6.740 6.770 6.750 6.770 33,000 6.7609 0.00%
2021-10-29 0 6.770 6.760 6.790 6.750 6.790 126,000 853,030 6.7701 6.770 6.760 6.790 6.750 6.790 126,000 6.7701 -0.15%
2021-10-28 0 6.780 6.760 6.790 6.760 6.790 81,000 548,690 6.7740 6.780 6.760 6.790 6.760 6.790 81,000 6.7740 0.00%
2021-10-27 0 6.780 6.760 6.780 - - 0 0 - 6.780 6.760 6.780 - - 0 - 0.00%
2021-10-26 0 6.780 6.760 6.790 6.760 6.780 161,000 1,089,860 6.7693 6.780 6.760 6.790 6.760 6.780 161,000 6.7693 -0.29%
2021-10-25 0 6.800 6.770 6.800 6.780 6.800 43,000 291,900 6.7884 6.800 6.770 6.800 6.780 6.800 43,000 6.7884 0.15%
2021-10-22 0 6.790 6.780 6.800 6.780 6.800 51,000 346,300 6.7902 6.790 6.780 6.800 6.780 6.800 51,000 6.7902 0.15%
2021-10-21 0 6.780 6.770 6.800 6.770 6.800 137,000 929,450 6.7843 6.780 6.770 6.800 6.770 6.800 137,000 6.7843 -0.29%
2021-10-20 0 6.800 6.790 6.800 6.790 6.800 64,000 435,190 6.7998 6.800 6.790 6.800 6.790 6.800 64,000 6.7998 0.00%
2021-10-19 0 6.800 6.790 6.800 6.800 6.800 73,000 496,400 6.8000 6.800 6.790 6.800 6.800 6.800 73,000 6.8000 0.15%
2021-10-18 0 6.790 6.790 6.800 6.790 6.800 37,000 251,530 6.7981 6.790 6.790 6.800 6.790 6.800 37,000 6.7981 -0.15%
2021-10-15 0 6.800 6.790 6.860 6.790 6.810 49,000 333,290 6.8018 6.800 6.790 6.860 6.790 6.810 49,000 6.8018 0.00%
2021-10-12 0 6.800 6.790 6.800 6.800 6.810 39,000 265,210 6.8003 6.800 6.790 6.800 6.800 6.810 39,000 6.8003 -0.15%
2021-10-11 0 6.810 6.800 6.810 6.790 6.820 64,000 435,510 6.8048 6.810 6.800 6.810 6.790 6.820 64,000 6.8048 -0.15%
2021-10-08 0 6.820 6.810 6.820 6.820 6.820 5,000 34,100 6.8200 6.820 6.810 6.820 6.820 6.820 5,000 6.8200 0.00%
2021-10-07 0 6.820 6.800 6.820 6.820 6.830 45,000 307,020 6.8227 6.820 6.800 6.820 6.820 6.830 45,000 6.8227 0.00%
2021-10-06 0 6.820 6.800 6.820 6.800 6.820 2,000 13,620 6.8100 6.820 6.800 6.820 6.800 6.820 2,000 6.8100 0.00%
2021-10-05 0 6.820 6.800 6.820 6.810 6.820 7,000 47,680 6.8114 6.820 6.800 6.820 6.810 6.820 7,000 6.8114 0.00%
2021-10-04 0 6.820 6.800 6.820 6.800 6.820 28,127 191,558 6.8105 6.820 6.800 6.820 6.800 6.820 28,127 6.8105 0.29%
2021-09-30 0 6.800 6.800 6.810 6.800 6.810 9,000 61,250 6.8056 6.800 6.800 6.810 6.800 6.810 9,000 6.8056 -0.29%
2021-09-29 0 6.820 6.800 6.820 6.800 6.820 6,000 40,840 6.8067 6.820 6.800 6.820 6.800 6.820 6,000 6.8067 -0.15%
2021-09-28 0 6.830 6.810 6.830 - - 1,000 6,810 6.8100 6.830 6.810 6.830 - - 1,000 6.8100 0.00%
2021-09-27 0 6.830 6.810 6.830 6.810 6.840 12,000 81,960 6.8300 6.830 6.810 6.830 6.810 6.840 12,000 6.8300 0.15%
2021-09-24 0 6.820 6.820 6.830 6.810 6.860 55,000 375,260 6.8229 6.820 6.820 6.830 6.810 6.860 55,000 6.8229 0.00%
2021-09-23 0 6.820 6.810 6.860 6.810 7.000 52,000 356,120 6.8485 6.820 6.810 6.860 6.810 7.000 52,000 6.8485 0.00%
2021-09-21 0 6.820 6.810 6.820 6.820 6.820 12,000 81,840 6.8200 6.820 6.810 6.820 6.820 6.820 12,000 6.8200 0.00%
2021-09-20 0 6.820 6.820 7.060 6.740 6.860 661,000 4,487,530 6.7890 6.820 6.820 7.060 6.740 6.860 661,000 6.7890 -0.58%
2021-09-17 0 6.860 6.840 6.860 6.810 6.860 188,000 1,287,560 6.8487 6.860 6.840 6.860 6.810 6.860 188,000 6.8487 0.29%
2021-09-16 0 6.840 6.840 6.860 6.840 6.860 25,000 171,280 6.8512 6.840 6.840 6.860 6.840 6.860 25,000 6.8512 -0.44%
2021-09-15 0 6.870 6.840 6.870 6.840 6.870 45,000 308,700 6.8600 6.870 6.840 6.870 6.840 6.870 45,000 6.8600 0.00%
2021-09-14 0 6.870 6.850 6.870 6.850 6.870 257,000 1,763,020 6.8600 6.870 6.850 6.870 6.850 6.870 257,000 6.8600 0.00%
2021-09-13 0 6.870 6.870 6.880 6.870 6.870 2,000 13,740 6.8700 6.870 6.870 6.880 6.870 6.870 2,000 6.8700 -0.43%
2021-09-10 0 6.900 6.900 6.920 6.900 6.920 38,000 262,740 6.9142 6.900 6.900 6.920 6.900 6.920 38,000 6.9142 -0.14%
2021-09-09 0 6.910 6.900 6.910 6.900 6.920 47,000 324,450 6.9032 6.910 6.900 6.910 6.900 6.920 47,000 6.9032 -0.14%
2021-09-08 0 6.920 6.910 6.920 6.900 6.920 418,000 2,886,730 6.9061 6.920 6.910 6.920 6.900 6.920 418,000 6.9061 2.10%
2021-09-07 0 6.920 6.900 6.920 6.890 6.920 120,000 828,140 6.9012 6.778 6.758 6.778 6.749 6.778 122,515 6.7595 0.58%
2021-09-06 0 6.880 6.870 6.880 6.860 6.890 279,000 1,917,150 6.8715 6.739 6.729 6.739 6.719 6.749 284,846 6.7305 0.29%
2021-09-03 0 6.860 6.840 6.860 6.840 6.860 136,000 932,470 6.8564 6.719 6.700 6.719 6.700 6.719 138,850 6.7157 0.15%
2021-09-02 0 6.850 6.850 6.860 6.850 6.860 25,000 171,310 6.8524 6.709 6.709 6.719 6.709 6.719 25,524 6.7118 0.00%
2021-09-01 0 6.850 6.850 6.860 6.850 6.860 5,000 34,280 6.8560 6.709 6.709 6.719 6.709 6.719 5,105 6.7153 -0.15%
2021-08-31 0 6.860 6.840 6.860 6.860 6.910 8,000 54,980 6.8725 6.719 6.700 6.719 6.719 6.768 8,168 6.7314 -0.72%
2021-08-30 0 6.910 6.850 6.910 6.880 6.950 290,000 2,001,060 6.9002 6.768 6.709 6.768 6.739 6.807 296,077 6.7586 0.29%
2021-08-27 0 6.890 6.850 6.900 6.890 6.890 107,000 737,230 6.8900 6.749 6.709 6.758 6.749 6.749 109,242 6.7486 -0.14%
2021-08-26 0 6.900 6.860 6.900 6.840 6.950 464,000 3,200,800 6.8983 6.758 6.719 6.758 6.700 6.807 473,723 6.7567 0.58%
2021-08-25 0 6.860 6.850 6.870 6.840 6.870 98,000 672,380 6.8610 6.719 6.709 6.729 6.700 6.729 100,054 6.7202 0.15%
2021-08-24 0 6.850 6.850 6.860 6.850 6.860 16,000 109,610 6.8506 6.709 6.709 6.719 6.709 6.719 16,335 6.7100 -0.15%
2021-08-23 0 6.860 6.840 6.860 6.820 6.940 133,000 915,160 6.8809 6.719 6.700 6.719 6.680 6.798 135,787 6.7397 0.44%
2021-08-20 0 6.830 6.830 6.950 6.810 6.850 75,000 511,640 6.8219 6.690 6.690 6.807 6.670 6.709 76,572 6.6819 0.00%
2021-08-19 0 6.830 6.820 6.830 6.830 6.840 13,000 88,810 6.8315 6.690 6.680 6.690 6.690 6.700 13,272 6.6913 0.29%
2021-08-18 0 6.810 6.810 6.830 6.810 6.840 7,000 47,780 6.8257 6.670 6.670 6.690 6.670 6.700 7,147 6.6856 -0.29%
2021-08-17 0 6.830 6.820 6.830 6.810 6.830 32,000 218,430 6.8259 6.690 6.680 6.690 6.670 6.690 32,671 6.6858 0.00%
2021-08-16 0 6.830 6.830 6.840 6.830 6.840 10,000 68,310 6.8310 6.690 6.690 6.700 6.690 6.700 10,210 6.6908 0.00%
2021-08-13 0 6.830 6.830 6.840 6.830 6.850 28,000 191,390 6.8354 6.690 6.690 6.700 6.690 6.709 28,587 6.6951 0.15%
2021-08-12 0 6.820 6.820 6.830 6.820 6.840 32,000 218,500 6.8281 6.680 6.680 6.690 6.680 6.700 32,671 6.6880 -0.29%
2021-08-11 0 6.840 6.830 6.840 6.840 6.840 6,000 41,040 6.8400 6.700 6.690 6.700 6.700 6.700 6,126 6.6996 0.15%
2021-08-10 0 6.830 6.820 6.830 6.820 6.840 48,000 327,890 6.8310 6.690 6.680 6.690 6.680 6.700 49,006 6.6908 0.00%
2021-08-09 0 6.830 6.830 6.840 6.830 6.840 23,000 157,130 6.8317 6.690 6.690 6.700 6.690 6.700 23,482 6.6915 -0.15%
2021-08-06 0 6.840 6.820 6.840 6.820 6.840 145,000 990,330 6.8299 6.700 6.680 6.700 6.680 6.700 148,038 6.6897 0.00%
2021-08-05 0 6.840 6.830 6.840 6.840 6.850 18,000 123,130 6.8406 6.700 6.690 6.700 6.700 6.709 18,377 6.7002 0.00%
2021-08-04 0 6.840 6.830 6.840 6.830 6.850 47,000 321,590 6.8423 6.700 6.690 6.700 6.690 6.709 47,985 6.7019 0.00%
2021-08-03 0 6.840 6.830 6.840 6.820 6.840 88,000 601,050 6.8301 6.700 6.690 6.700 6.680 6.700 89,844 6.6899 0.00%
2021-08-02 0 6.840 6.830 6.840 6.800 6.840 44,000 300,020 6.8186 6.700 6.690 6.700 6.660 6.700 44,922 6.6787 0.00%
2021-07-30 0 6.840 6.830 6.840 6.830 6.840 11,000 75,170 6.8336 6.700 6.690 6.700 6.690 6.700 11,230 6.6934 0.00%
2021-07-29 0 6.840 6.820 6.840 6.830 6.840 12,000 82,040 6.8367 6.700 6.680 6.700 6.690 6.700 12,251 6.6963 0.15%
2021-07-28 0 6.830 6.830 6.840 6.810 6.840 68,000 464,360 6.8288 6.690 6.690 6.700 6.670 6.700 69,425 6.6887 0.00%
2021-07-27 0 6.830 6.820 6.830 6.800 6.840 276,000 1,882,350 6.8201 6.690 6.680 6.690 6.660 6.700 281,783 6.6801 -0.15%
2021-07-26 0 6.840 6.830 6.840 6.830 6.840 75,000 512,390 6.8319 6.700 6.690 6.700 6.690 6.700 76,572 6.6916 0.00%
2021-07-23 0 6.840 6.840 6.850 6.830 6.850 832,000 5,689,060 6.8378 6.700 6.700 6.709 6.690 6.709 849,434 6.6975 0.15%
2021-07-22 0 6.830 6.820 6.840 6.830 6.840 340,000 2,324,060 6.8355 6.690 6.680 6.700 6.690 6.700 347,124 6.6952 0.00%
2021-07-21 0 6.830 6.830 6.840 6.820 6.840 245,000 1,674,660 6.8353 6.690 6.690 6.700 6.680 6.700 250,134 6.6951 -0.15%
2021-07-20 0 6.840 6.830 6.850 6.830 6.840 229,000 1,565,570 6.8366 6.700 6.690 6.709 6.690 6.700 233,799 6.6962 -0.15%
2021-07-19 0 6.850 6.840 6.850 6.840 6.850 26,000 178,070 6.8488 6.709 6.700 6.709 6.700 6.709 26,545 6.7083 0.00%
2021-07-16 0 6.850 6.840 6.850 6.840 6.850 53,000 362,630 6.8421 6.709 6.700 6.709 6.700 6.709 54,111 6.7016 0.15%
2021-07-15 0 6.840 6.840 6.850 6.840 6.840 21,000 143,640 6.8400 6.700 6.700 6.709 6.700 6.700 21,440 6.6996 0.15%
2021-07-14 0 6.830 6.830 6.850 6.830 6.850 34,000 232,540 6.8394 6.690 6.690 6.709 6.690 6.709 34,712 6.6990 -0.29%
2021-07-13 0 6.850 6.840 6.850 6.840 6.850 125,000 855,460 6.8437 6.709 6.700 6.709 6.700 6.709 127,619 6.7032 0.00%
2021-07-12 0 6.850 6.840 6.850 6.840 6.850 24,000 164,170 6.8404 6.709 6.700 6.709 6.700 6.709 24,503 6.7000 0.00%
2021-07-09 0 6.850 6.840 6.850 6.840 6.850 19,000 129,980 6.8411 6.709 6.700 6.709 6.700 6.709 19,398 6.7006 0.15%
2021-07-08 0 6.840 6.840 6.850 6.830 6.850 145,000 991,830 6.8402 6.700 6.700 6.709 6.690 6.709 148,038 6.6998 0.00%
2021-07-07 0 6.840 6.840 6.860 6.840 6.850 81,000 554,340 6.8437 6.700 6.700 6.719 6.700 6.709 82,697 6.7032 -0.15%
2021-07-06 0 6.850 6.850 6.860 6.850 6.910 62,000 425,340 6.8603 6.709 6.709 6.719 6.709 6.768 63,299 6.7195 -0.72%
2021-07-05 0 6.900 6.900 6.970 6.900 7.000 73,000 508,550 6.9664 6.758 6.758 6.827 6.758 6.856 74,530 6.8235 0.44%
2021-07-02 0 6.870 6.870 7.100 6.860 6.870 3,000 20,590 6.8633 6.729 6.729 6.954 6.719 6.729 3,063 6.7225 0.29%
2021-06-30 0 6.850 6.850 6.900 6.850 7.000 265,000 1,833,350 6.9183 6.709 6.709 6.758 6.709 6.856 270,553 6.7763 -0.15%
2021-06-29 0 6.860 6.840 6.860 6.820 6.860 256,000 1,750,520 6.8380 6.719 6.700 6.719 6.680 6.719 261,364 6.6976 0.15%
2021-06-28 0 6.850 6.850 6.870 6.840 6.880 87,000 596,940 6.8614 6.709 6.709 6.729 6.700 6.739 88,823 6.7206 0.00%
2021-06-25 0 6.850 6.840 6.850 6.840 6.870 23,000 157,580 6.8513 6.709 6.700 6.709 6.700 6.729 23,482 6.7107 -0.29%
2021-06-24 0 6.870 6.840 6.870 6.860 6.870 31,000 212,670 6.8603 6.729 6.700 6.729 6.719 6.729 31,650 6.7195 0.15%
2021-06-23 0 6.860 6.840 6.860 6.840 6.860 45,000 308,470 6.8549 6.719 6.700 6.719 6.700 6.719 45,943 6.7142 0.29%
2021-06-22 0 6.840 6.840 6.850 6.840 6.850 94,000 643,020 6.8406 6.700 6.700 6.709 6.700 6.709 95,970 6.7002 0.00%
2021-06-21 0 6.840 6.840 6.850 6.810 6.840 388,000 2,650,310 6.8307 6.700 6.700 6.709 6.670 6.700 396,130 6.6905 -0.44%
2021-06-18 0 6.870 6.840 6.850 6.840 6.870 59,000 403,700 6.8424 6.729 6.700 6.709 6.700 6.729 60,236 6.7019 0.29%
2021-06-17 0 6.850 6.840 6.850 6.820 6.870 362,000 2,475,580 6.8386 6.709 6.700 6.709 6.680 6.729 369,585 6.6983 -0.58%
2021-06-16 0 6.890 6.840 6.870 6.840 7.000 81,941 561,989 6.8585 6.749 6.700 6.729 6.700 6.856 83,658 6.7177 0.58%
2021-06-15 0 6.850 6.840 6.850 6.840 6.880 244,000 1,670,590 6.8467 6.709 6.700 6.709 6.700 6.739 249,113 6.7062 -0.15%
2021-06-11 0 6.860 6.840 6.860 6.840 6.880 43,000 294,920 6.8586 6.719 6.700 6.719 6.700 6.739 43,901 6.7178 0.00%
2021-06-10 0 6.860 6.840 6.870 6.840 6.880 67,000 459,160 6.8531 6.719 6.700 6.729 6.700 6.739 68,404 6.7125 -0.15%
2021-06-09 0 6.870 6.840 6.870 6.840 6.880 290,000 1,991,890 6.8686 6.729 6.700 6.729 6.700 6.739 296,077 6.7276 0.44%
2021-06-08 0 6.840 6.840 6.860 6.830 6.860 346,000 2,369,369 6.8479 6.700 6.700 6.719 6.690 6.719 353,250 6.7073 -0.15%
2021-06-07 0 6.850 6.840 6.850 6.820 6.890 207,000 1,416,160 6.8414 6.709 6.700 6.709 6.680 6.749 211,338 6.7009 0.00%
2021-06-04 0 6.850 6.840 6.850 6.700 6.850 1,002,000 6,814,350 6.8007 6.709 6.700 6.709 6.562 6.709 1,022,996 6.6612 1.03%
2021-06-03 0 6.780 6.780 6.790 6.750 6.820 184,000 1,249,040 6.7883 6.641 6.641 6.651 6.611 6.680 187,856 6.6489 -0.15%
2021-06-02 0 6.790 6.790 6.820 6.770 6.880 154,000 1,050,290 6.8201 6.651 6.651 6.680 6.631 6.739 157,227 6.6801 -0.73%
2021-06-01 0 6.840 6.830 6.840 6.680 6.900 1,367,000 9,240,220 6.7595 6.700 6.690 6.700 6.543 6.758 1,395,645 6.6208 2.50%
2021-05-31 0 7.100 7.100 7.110 6.890 7.100 12,021,000 84,011,010 6.9887 6.537 6.537 6.546 6.343 6.537 13,057,266 6.4340 2.90%
2021-05-28 0 6.900 6.880 6.900 6.880 6.920 429,415 2,965,221 6.9053 6.352 6.334 6.352 6.334 6.371 466,433 6.3572 -0.14%
2021-05-27 0 6.910 6.910 6.920 6.910 6.930 131,000 906,770 6.9219 6.362 6.362 6.371 6.362 6.380 142,293 6.3726 -0.29%
2021-05-26 0 6.930 6.920 6.930 6.920 6.940 163,000 1,129,800 6.9313 6.380 6.371 6.380 6.371 6.389 177,051 6.3812 -0.14%
2021-05-25 0 6.940 6.930 6.940 6.930 6.950 176,000 1,222,870 6.9481 6.389 6.380 6.389 6.380 6.398 191,172 6.3967 0.00%
2021-05-24 0 6.940 6.940 6.950 6.940 6.950 111,000 771,420 6.9497 6.389 6.389 6.398 6.389 6.398 120,569 6.3982 -0.14%
2021-05-21 0 6.950 6.950 6.960 6.950 6.960 86,000 598,550 6.9599 6.398 6.398 6.408 6.398 6.408 93,414 6.4075 0.00%
2021-05-20 0 6.950 6.950 6.960 6.950 6.970 176,000 1,224,910 6.9597 6.398 6.398 6.408 6.398 6.417 191,172 6.4074 -0.29%
2021-05-18 0 6.970 6.960 6.970 6.950 6.980 166,000 1,156,100 6.9645 6.417 6.408 6.417 6.398 6.426 180,310 6.4117 0.14%
2021-05-17 0 6.960 6.950 6.960 6.960 6.970 200,000 1,392,420 6.9621 6.408 6.398 6.408 6.408 6.417 217,241 6.4096 0.00%
2021-05-14 0 6.960 6.960 6.970 6.950 6.970 91,000 633,860 6.9655 6.408 6.408 6.417 6.398 6.417 98,845 6.4127 0.00%
2021-05-13 0 6.960 6.970 6.980 6.960 6.970 114,000 794,380 6.9682 6.408 6.417 6.426 6.408 6.417 123,827 6.4152 -0.14%
2021-05-12 0 6.970 6.960 6.970 6.960 6.970 75,000 522,420 6.9656 6.417 6.408 6.417 6.408 6.417 81,465 6.4128 -0.14%
2021-05-11 0 6.980 6.970 6.980 6.960 6.990 93,000 648,950 6.9780 6.426 6.417 6.426 6.408 6.435 101,017 6.4242 0.43%
2021-05-10 0 6.950 6.950 6.960 6.950 6.980 56,000 390,110 6.9663 6.398 6.398 6.408 6.398 6.426 60,827 6.4134 -0.43%
2021-05-07 0 6.980 6.970 6.980 6.970 6.980 60,000 418,865 6.9811 6.426 6.417 6.426 6.417 6.426 65,172 6.4270 0.14%
2021-05-06 0 6.970 6.970 6.980 6.960 6.990 57,000 397,980 6.9821 6.417 6.417 6.426 6.408 6.435 61,914 6.4280 -0.14%
2021-05-05 0 6.980 6.960 6.980 6.970 6.990 69,000 481,660 6.9806 6.426 6.408 6.426 6.417 6.435 74,948 6.4266 0.29%
2021-05-04 0 6.960 6.950 6.960 6.960 7.000 271,000 1,892,460 6.9832 6.408 6.398 6.408 6.408 6.444 294,361 6.4290 -0.14%
2021-05-03 0 6.970 6.970 6.990 6.970 7.000 131,000 916,030 6.9926 6.417 6.417 6.435 6.417 6.444 142,293 6.4376 -0.29%
2021-04-30 0 6.990 6.980 6.990 6.970 7.000 101,552 708,941 6.9811 6.435 6.426 6.435 6.417 6.444 110,306 6.4270 -0.14%
2021-04-29 0 7.000 7.000 7.010 6.970 7.010 157,000 1,098,400 6.9962 6.444 6.444 6.454 6.417 6.454 170,534 6.4409 0.43%
2021-04-28 0 6.970 6.960 6.970 6.960 7.000 186,000 1,296,290 6.9693 6.417 6.408 6.417 6.408 6.444 202,034 6.4162 0.14%
2021-04-27 0 6.960 6.950 6.960 6.950 6.970 127,000 883,769 6.9588 6.408 6.398 6.408 6.398 6.417 137,948 6.4065 0.14%
2021-04-26 0 6.950 6.930 6.950 6.920 6.950 136,000 943,490 6.9374 6.398 6.380 6.398 6.371 6.398 147,724 6.3869 0.14%
2021-04-23 0 6.940 6.930 6.940 6.930 6.960 114,000 792,000 6.9474 6.389 6.380 6.389 6.380 6.408 123,827 6.3960 0.00%
2021-04-22 0 6.940 6.940 6.950 6.940 6.970 162,000 1,126,020 6.9507 6.389 6.389 6.398 6.389 6.417 175,965 6.3991 -0.72%
2021-04-21 0 6.990 6.970 7.000 6.970 7.000 108,000 754,090 6.9823 6.435 6.417 6.444 6.417 6.444 117,310 6.4282 -0.14%
2021-04-20 0 7.000 6.980 7.000 6.980 7.000 120,000 838,810 6.9901 6.444 6.426 6.444 6.426 6.444 130,345 6.4353 0.14%
2021-04-19 0 6.990 6.980 6.990 6.980 7.050 136,000 955,630 7.0267 6.435 6.426 6.435 6.426 6.490 147,724 6.4690 0.00%
2021-04-16 0 6.990 6.980 6.990 6.980 7.000 39,000 272,760 6.9938 6.435 6.426 6.435 6.426 6.444 42,362 6.4388 0.14%
2021-04-15 0 6.980 6.980 7.000 6.970 7.000 42,000 293,560 6.9895 6.426 6.426 6.444 6.417 6.444 45,621 6.4348 0.43%
2021-04-14 0 6.950 6.950 6.970 6.950 6.980 71,000 494,410 6.9635 6.398 6.398 6.417 6.398 6.426 77,121 6.4109 -0.71%
2021-04-13 0 7.000 6.980 7.000 - - 0 0 - 6.444 6.426 6.444 - - 0 - -0.28%
2021-04-12 0 7.020 6.980 7.020 7.000 7.050 31,000 218,410 7.0455 6.463 6.426 6.463 6.444 6.490 33,672 6.4863 0.43%
2021-04-09 0 6.990 6.980 6.990 6.980 6.990 14,000 97,850 6.9893 6.435 6.426 6.435 6.426 6.435 15,207 6.4346 0.00%
2021-04-08 0 6.990 6.980 6.990 6.980 6.990 64,000 447,310 6.9892 6.435 6.426 6.435 6.426 6.435 69,517 6.4345 -0.14%
2021-04-07 0 7.000 6.990 7.000 6.990 7.000 88,000 615,990 6.9999 6.444 6.435 6.444 6.435 6.444 95,586 6.4444 0.14%
2021-04-01 0 6.990 6.960 6.980 6.950 7.010 341,000 2,380,620 6.9813 6.435 6.408 6.426 6.398 6.454 370,396 6.4272 0.00%
2021-03-31 0 6.990 6.990 7.000 6.930 7.090 704,000 4,928,150 7.0002 6.435 6.435 6.444 6.380 6.527 764,688 6.4447 -0.29%
2021-03-30 0 7.010 7.000 7.010 6.990 7.040 498,000 3,496,010 7.0201 6.454 6.444 6.454 6.435 6.481 540,930 6.4630 -0.14%
2021-03-29 0 7.020 7.020 7.030 7.020 7.050 245,000 1,723,320 7.0340 6.463 6.463 6.472 6.463 6.490 266,120 6.4757 0.00%
2021-03-26 0 7.020 7.010 7.020 7.010 7.040 333,000 2,339,920 7.0268 6.463 6.454 6.463 6.454 6.481 361,706 6.4691 0.14%
2021-03-25 0 7.010 7.010 7.030 7.010 7.040 472,000 3,316,250 7.0260 6.454 6.454 6.472 6.454 6.481 512,689 6.4684 0.29%
2021-03-24 0 6.990 7.000 7.010 6.990 7.010 63,000 441,060 7.0010 6.435 6.444 6.454 6.435 6.454 68,431 6.4453 0.00%
2021-03-23 0 6.990 6.980 7.000 6.990 7.010 88,000 616,080 7.0009 6.435 6.426 6.444 6.435 6.454 95,586 6.4453 -0.14%
2021-03-22 0 7.000 6.990 7.010 7.000 7.010 52,000 364,070 7.0013 6.444 6.435 6.454 6.444 6.454 56,483 6.4457 -0.14%
2021-03-19 0 7.010 7.000 7.010 7.010 7.020 48,000 336,810 7.0169 6.454 6.444 6.454 6.454 6.463 52,138 6.4600 -0.28%
2021-03-18 0 7.030 7.020 7.030 7.020 7.040 332,000 2,333,920 7.0299 6.472 6.463 6.472 6.463 6.481 360,620 6.4720 0.14%
2021-03-17 0 7.020 7.020 7.030 7.020 7.030 143,000 1,005,170 7.0292 6.463 6.463 6.472 6.463 6.472 155,327 6.4713 -0.14%
2021-03-16 0 7.030 7.020 7.030 7.020 7.030 269,000 1,890,750 7.0288 6.472 6.463 6.472 6.463 6.472 292,189 6.4710 0.14%
2021-03-15 0 7.020 7.010 7.030 7.010 7.030 24,000 168,510 7.0213 6.463 6.454 6.472 6.454 6.472 26,069 6.4640 -0.14%
2021-03-12 0 7.030 7.050 7.070 7.030 7.150 142,000 1,014,960 7.1476 6.472 6.490 6.509 6.472 6.583 154,241 6.5803 -0.28%
2021-03-11 0 7.050 7.030 7.050 7.030 7.070 9,000 63,440 7.0489 6.490 6.472 6.490 6.472 6.509 9,776 6.4895 0.28%
2021-03-10 0 7.030 7.020 7.050 7.030 7.080 8,000 56,490 7.0613 6.472 6.463 6.490 6.472 6.518 8,690 6.5008 -0.28%
2021-03-09 0 7.050 7.030 7.050 7.030 7.080 68,000 478,930 7.0431 6.490 6.472 6.490 6.472 6.518 73,862 6.4841 0.43%
2021-03-08 0 7.020 7.010 7.030 7.010 7.030 17,000 119,430 7.0253 6.463 6.454 6.472 6.454 6.472 18,465 6.4677 -0.57%
2021-03-05 0 7.060 7.030 7.070 - - 0 0 - 6.500 6.472 6.509 - - 0 - 0.00%
2021-03-04 0 7.060 7.020 7.070 7.030 7.160 42,000 297,810 7.0907 6.500 6.463 6.509 6.472 6.592 45,621 6.5280 -1.94%
2021-03-03 0 7.200 7.050 7.200 7.030 7.200 51,000 366,360 7.1835 6.629 6.490 6.629 6.472 6.629 55,396 6.6134 2.56%
2021-03-02 0 7.020 7.020 7.040 7.020 7.030 386,000 2,713,500 7.0298 6.463 6.463 6.481 6.463 6.472 419,275 6.4719 0.00%
2021-03-01 0 7.020 7.000 7.020 7.000 7.030 850,000 5,963,590 7.0160 6.463 6.444 6.463 6.444 6.472 923,274 6.4592 0.00%
2021-02-26 0 7.020 7.000 7.020 6.990 7.040 1,099,000 7,714,810 7.0198 6.463 6.444 6.463 6.435 6.481 1,193,739 6.4627 0.29%
2021-02-25 0 7.000 7.000 7.040 7.000 7.050 581,000 4,075,500 7.0146 6.444 6.444 6.481 6.444 6.490 631,085 6.4579 -0.28%
2021-02-24 0 7.020 7.010 7.060 7.000 7.200 289,000 2,029,100 7.0211 6.463 6.454 6.500 6.444 6.629 313,913 6.4639 0.00%
2021-02-23 0 7.020 7.000 7.040 7.000 7.060 234,000 1,642,430 7.0189 6.463 6.444 6.481 6.444 6.500 254,172 6.4619 0.00%
2021-02-22 0 7.020 7.020 7.040 7.020 7.060 98,000 689,450 7.0352 6.463 6.463 6.481 6.463 6.500 106,448 6.4769 -0.14%
2021-02-19 0 7.030 7.040 7.090 7.010 7.050 89,000 625,940 7.0330 6.472 6.481 6.527 6.454 6.490 96,672 6.4749 -0.14%
2021-02-18 0 7.040 7.030 7.080 7.020 7.060 106,000 746,370 7.0412 6.481 6.472 6.518 6.463 6.500 115,138 6.4824 -0.28%
2021-02-17 0 7.060 7.050 7.220 7.030 7.090 137,000 965,630 7.0484 6.500 6.490 6.647 6.472 6.527 148,810 6.4890 0.28%
2021-02-16 0 7.040 7.050 7.100 7.030 7.060 49,000 345,310 7.0471 6.481 6.490 6.537 6.472 6.500 53,224 6.4879 -0.28%
2021-02-11 0 7.060 7.050 7.060 - - 0 0 - 6.500 6.490 6.500 - - 0 - 0.00%
2021-02-10 0 7.060 7.050 7.070 7.050 7.060 4,000 28,210 7.0525 6.500 6.490 6.509 6.490 6.500 4,345 6.4928 0.14%
2021-02-09 0 7.050 7.050 7.060 - - 0 0 - 6.490 6.490 6.500 - - 0 - 0.00%
2021-02-08 0 7.050 7.050 7.150 7.050 7.190 13,000 92,070 7.0823 6.490 6.490 6.583 6.490 6.619 14,121 6.5202 0.00%
2021-02-05 0 7.050 7.050 7.160 7.050 7.190 43,000 307,090 7.1416 6.490 6.490 6.592 6.490 6.619 46,707 6.5748 0.00%
2021-02-04 0 7.050 7.040 7.080 7.000 7.060 126,000 885,340 7.0265 6.490 6.481 6.518 6.444 6.500 136,862 6.4689 0.00%
2021-02-03 0 7.050 7.040 7.050 7.050 7.050 5,000 35,250 7.0500 6.490 6.481 6.490 6.490 6.490 5,431 6.4905 -0.28%
2021-02-02 0 7.070 7.050 7.090 7.030 7.090 31,000 218,530 7.0494 6.509 6.490 6.527 6.472 6.527 33,672 6.4899 0.57%
2021-02-01 0 7.030 7.020 7.030 6.970 7.060 509,000 3,575,800 7.0251 6.472 6.463 6.472 6.417 6.500 552,878 6.4676 0.29%
2021-01-29 0 7.010 7.010 7.020 6.980 7.050 595,000 4,168,410 7.0057 6.454 6.454 6.463 6.426 6.490 646,292 6.4497 0.14%
2021-01-28 0 7.000 7.000 7.030 6.990 7.090 585,000 4,107,320 7.0211 6.444 6.444 6.472 6.435 6.527 635,430 6.4638 -0.28%
2021-01-27 0 7.020 7.020 7.040 7.020 7.050 107,000 753,020 7.0376 6.463 6.463 6.481 6.463 6.490 116,224 6.4790 -0.28%
2021-01-26 0 7.040 7.040 7.050 7.040 7.060 134,000 944,620 7.0494 6.481 6.481 6.490 6.481 6.500 145,551 6.4899 -0.28%
2021-01-25 0 7.060 7.030 7.140 7.030 7.190 32,000 225,520 7.0475 6.500 6.472 6.573 6.472 6.619 34,759 6.4882 0.28%
2021-01-22 0 7.040 7.030 7.220 - - 0 0 - 6.481 6.472 6.647 - - 0 - 0.00%
2021-01-21 0 7.040 7.030 7.040 7.040 7.040 92,000 647,680 7.0400 6.481 6.472 6.481 6.481 6.481 99,931 6.4813 0.00%
2021-01-20 0 7.040 7.030 7.040 6.990 7.060 212,000 1,493,810 7.0463 6.481 6.472 6.481 6.435 6.500 230,275 6.4871 -0.14%
2021-01-19 0 7.050 7.050 7.060 7.050 7.050 49,000 345,450 7.0500 6.490 6.490 6.500 6.490 6.490 53,224 6.4905 0.71%
2021-01-18 0 7.000 6.990 7.000 6.990 7.050 362,000 2,537,800 7.0105 6.444 6.435 6.444 6.435 6.490 393,206 6.4541 -0.14%
2021-01-15 0 7.010 7.000 7.010 7.010 7.010 32,000 224,320 7.0100 6.454 6.444 6.454 6.454 6.454 34,759 6.4537 -0.14%
2021-01-14 0 7.020 7.010 7.020 7.020 7.020 20,000 140,400 7.0200 6.463 6.454 6.463 6.463 6.463 21,724 6.4629 0.00%
2021-01-13 0 7.020 7.020 7.030 7.020 7.030 51,000 358,510 7.0296 6.463 6.463 6.472 6.463 6.472 55,396 6.4717 -0.14%
2021-01-12 0 7.030 7.030 7.040 7.030 7.030 30,000 210,900 7.0300 6.472 6.472 6.481 6.472 6.472 32,586 6.4721 0.00%
2021-01-11 0 7.030 7.030 7.050 7.030 7.060 22,000 154,730 7.0332 6.472 6.472 6.490 6.472 6.500 23,897 6.4750 -0.14%
2021-01-08 0 7.040 7.030 7.050 7.040 7.040 31,000 218,240 7.0400 6.481 6.472 6.490 6.481 6.481 33,672 6.4813 0.00%
2021-01-07 0 7.040 7.040 7.220 7.040 7.220 56,000 394,970 7.0530 6.481 6.481 6.647 6.481 6.647 60,827 6.4933 0.00%
2021-01-06 0 7.040 7.040 7.050 7.040 7.050 8,000 56,380 7.0475 6.481 6.481 6.490 6.481 6.490 8,690 6.4882 0.00%
2021-01-05 0 7.040 7.040 7.220 7.040 7.050 2,000 14,090 7.0450 6.481 6.481 6.647 6.481 6.490 2,172 6.4859 0.00%
2021-01-04 0 7.040 7.040 7.050 7.040 7.050 21,000 148,000 7.0476 6.481 6.481 6.490 6.481 6.490 22,810 6.4883 0.00%
2020-12-31 0 7.040 7.040 7.120 7.020 7.040 30,000 210,880 7.0293 6.481 6.481 6.555 6.463 6.481 32,586 6.4715 0.14%
2020-12-30 0 7.030 7.020 7.030 7.030 7.170 17,000 119,670 7.0394 6.472 6.463 6.472 6.472 6.601 18,465 6.4807 -0.28%
2020-12-29 0 7.050 7.040 7.210 7.040 7.160 7,000 49,410 7.0586 6.490 6.481 6.638 6.481 6.592 7,603 6.4984 0.28%
2020-12-28 0 7.030 7.030 7.210 - - 0 0 - 6.472 6.472 6.638 - - 0 - 0.00%
2020-12-24 0 7.030 7.030 7.040 7.030 7.050 38,000 267,490 7.0392 6.472 6.472 6.481 6.472 6.490 41,276 6.4806 -0.28%
2020-12-23 0 7.050 7.050 7.090 6.990 7.050 402,000 2,817,770 7.0094 6.490 6.490 6.527 6.435 6.490 436,654 6.4531 0.43%
2020-12-22 0 7.020 7.010 7.020 7.020 7.040 42,000 295,180 7.0281 6.463 6.454 6.463 6.463 6.481 45,621 6.4703 -0.28%
2020-12-21 0 7.040 7.040 7.220 7.040 7.220 6,000 42,860 7.1433 6.481 6.481 6.647 6.481 6.647 6,517 6.5764 -2.36%
2020-12-18 0 7.210 7.020 7.210 7.010 7.210 329,000 2,347,430 7.1350 6.638 6.463 6.638 6.454 6.638 357,361 6.5688 1.26%
2020-12-17 0 7.120 7.040 7.120 7.080 7.210 10,000 71,510 7.1510 6.555 6.481 6.555 6.518 6.638 10,862 6.5835 0.99%
2020-12-16 0 7.050 7.040 7.050 7.040 7.200 20,000 141,280 7.0640 6.490 6.481 6.490 6.481 6.629 21,724 6.5034 -0.56%
2020-12-15 0 7.090 7.040 7.090 7.040 7.170 13,000 92,130 7.0869 6.527 6.481 6.527 6.481 6.601 14,121 6.5245 0.57%
2020-12-14 0 7.050 7.040 7.050 7.030 7.170 166,000 1,169,340 7.0442 6.490 6.481 6.490 6.472 6.601 180,310 6.4852 0.71%
2020-12-11 0 7.000 7.000 7.020 6.720 7.020 1,036,000 7,178,760 6.9293 6.444 6.444 6.463 6.187 6.463 1,125,308 6.3794 -0.28%
2020-12-10 0 7.020 7.010 7.020 7.010 7.060 152,000 1,069,670 7.0373 6.463 6.454 6.463 6.454 6.500 165,103 6.4788 0.00%
2020-12-09 0 7.020 7.020 7.030 7.020 7.040 85,840 602,883 7.0233 6.463 6.463 6.472 6.463 6.481 93,240 6.4659 -0.28%
2020-12-08 0 7.040 7.030 7.040 7.030 7.040 74,000 520,720 7.0368 6.481 6.472 6.481 6.472 6.481 80,379 6.4783 0.28%
2020-12-07 0 7.020 7.020 7.030 7.020 7.040 75,000 527,160 7.0288 6.463 6.463 6.472 6.463 6.481 81,465 6.4710 -0.14%
2020-12-04 0 7.030 7.030 7.050 7.030 7.110 30,000 212,260 7.0753 6.472 6.472 6.490 6.472 6.546 32,586 6.5138 -0.14%
2020-12-03 0 7.040 7.040 7.050 7.030 7.050 101,000 711,520 7.0448 6.481 6.481 6.490 6.472 6.490 109,707 6.4857 0.00%
2020-12-02 0 7.040 7.040 7.080 - - 0 0 - 6.481 6.481 6.518 - - 0 - 0.14%
2020-12-01 0 7.030 7.030 7.050 7.030 7.050 130,000 915,090 7.0392 6.472 6.472 6.490 6.472 6.490 141,207 6.4805 -0.14%
2020-11-30 0 7.040 7.040 7.100 7.040 7.070 24,000 169,090 7.0454 6.481 6.481 6.537 6.481 6.509 26,069 6.4863 -0.14%
2020-11-27 0 7.050 7.040 7.100 - - 0 0 - 6.490 6.481 6.537 - - 0 - 0.00%
2020-11-26 0 7.050 7.050 7.070 7.050 7.050 1,000 7,050 7.0500 6.490 6.490 6.509 6.490 6.490 1,086 6.4905 -0.28%
2020-11-25 0 7.070 7.050 7.100 7.040 7.070 122,000 860,120 7.0502 6.509 6.490 6.537 6.481 6.509 132,517 6.4906 0.43%
2020-11-24 0 7.040 7.040 7.090 7.030 7.080 160,000 1,127,840 7.0490 6.481 6.481 6.527 6.472 6.518 173,793 6.4896 -0.28%
2020-11-23 0 7.060 7.060 7.090 7.060 7.200 21,000 151,060 7.1933 6.500 6.500 6.527 6.500 6.629 22,810 6.6224 -0.56%
2020-11-20 0 7.100 7.100 7.110 7.070 7.110 88,000 624,000 7.0909 6.537 6.537 6.546 6.509 6.546 95,586 6.5282 0.42%
2020-11-19 0 7.070 7.060 7.300 7.030 7.100 156,000 1,103,440 7.0733 6.509 6.500 6.721 6.472 6.537 169,448 6.5120 0.43%
2020-11-18 0 7.040 7.040 7.090 7.040 7.050 31,000 218,470 7.0474 6.481 6.481 6.527 6.481 6.490 33,672 6.4881 -0.14%
2020-11-17 0 7.050 7.050 7.250 7.050 7.050 6,000 42,300 7.0500 6.490 6.490 6.675 6.490 6.490 6,517 6.4905 -0.70%
2020-11-16 0 7.100 7.050 7.260 - - 0 0 - 6.537 6.490 6.684 - - 0 - 0.00%
2020-11-13 0 7.100 7.100 7.300 7.040 7.110 69,000 488,620 7.0814 6.537 6.537 6.721 6.481 6.546 74,948 6.5194 0.71%
2020-11-12 0 7.050 7.050 7.060 7.040 7.100 60,000 424,390 7.0732 6.490 6.490 6.500 6.481 6.537 65,172 6.5118 -0.56%
2020-11-11 0 7.090 7.050 7.080 7.050 7.090 8,000 56,520 7.0650 6.527 6.490 6.518 6.490 6.527 8,690 6.5043 0.14%
2020-11-10 0 7.080 7.080 7.110 7.050 7.110 18,000 127,600 7.0889 6.518 6.518 6.546 6.490 6.546 19,552 6.5263 -2.21%
2020-11-09 0 7.240 7.220 7.240 7.200 7.280 3,000 21,720 7.2400 6.665 6.647 6.665 6.629 6.702 3,259 6.6654 1.97%
2020-11-06 0 7.100 7.100 7.160 7.050 7.280 39,000 276,630 7.0931 6.537 6.537 6.592 6.490 6.702 42,362 6.5301 0.00%
2020-11-05 0 7.100 7.100 7.110 6.950 7.420 635,000 4,469,440 7.0385 6.537 6.537 6.546 6.398 6.831 689,740 6.4799 0.85%
2020-11-04 0 7.040 7.030 7.040 7.000 7.100 769,000 5,413,190 7.0393 6.481 6.472 6.481 6.444 6.537 835,291 6.4806 -0.14%
2020-11-03 0 7.050 7.040 7.060 7.040 7.060 147,000 1,036,980 7.0543 6.490 6.481 6.500 6.481 6.500 159,672 6.4944 -0.70%
2020-11-02 0 7.100 7.100 7.150 7.050 7.110 127,000 900,240 7.0885 6.537 6.537 6.583 6.490 6.546 137,948 6.5259 -0.70%
2020-10-30 0 7.150 7.050 7.150 - - 0 0 - 6.583 6.490 6.583 - - 0 - 0.00%
2020-10-29 0 7.150 7.070 7.150 - - 0 0 - 6.583 6.509 6.583 - - 0 - -1.38%
2020-10-28 0 7.250 7.070 7.250 - - 0 0 - 6.675 6.509 6.675 - - 0 - -1.36%
2020-10-27 0 7.350 7.100 7.350 - - 0 0 - 6.767 6.537 6.767 - - 0 - -0.54%
2020-10-23 0 7.390 7.100 7.390 7.100 7.410 129,000 941,940 7.3019 6.804 6.537 6.804 6.537 6.822 140,120 6.7224 3.07%
2020-10-22 0 7.170 7.100 7.190 7.060 7.180 104,000 739,200 7.1077 6.601 6.537 6.619 6.500 6.610 112,965 6.5436 0.99%
2020-10-21 0 7.100 7.100 7.400 - - 0 0 - 6.537 6.537 6.813 - - 0 - 0.00%
2020-10-20 0 7.100 7.100 7.160 7.030 7.110 95,000 673,020 7.0844 6.537 6.537 6.592 6.472 6.546 103,189 6.5222 0.71%
2020-10-19 0 7.050 7.050 7.080 7.050 7.120 18,000 127,280 7.0711 6.490 6.490 6.518 6.490 6.555 19,552 6.5099 -0.42%
2020-10-16 0 7.080 7.070 7.150 7.060 7.150 35,000 248,810 7.1089 6.518 6.509 6.583 6.500 6.583 38,017 6.5447 -0.28%
2020-10-15 0 7.100 7.020 7.100 7.030 7.190 137,000 970,480 7.0838 6.537 6.463 6.537 6.472 6.619 148,810 6.5216 -1.11%
2020-10-14 0 7.180 7.050 7.180 7.050 7.400 6,000 42,930 7.1550 6.610 6.490 6.610 6.490 6.813 6,517 6.5872 -0.83%
2020-10-12 0 7.240 7.060 7.240 - - 0 0 - 6.665 6.500 6.665 - - 0 - -0.14%
2020-10-09 0 7.250 7.060 7.250 7.250 7.250 5,000 36,250 7.2500 6.675 6.500 6.675 6.675 6.675 5,431 6.6746 -0.68%
2020-10-08 0 7.300 7.070 7.300 7.300 7.420 2,000 14,720 7.3600 6.721 6.509 6.721 6.721 6.831 2,172 6.7759 1.11%
2020-10-07 0 7.220 7.070 7.220 - - 0 0 - 6.647 6.509 6.647 - - 0 - -0.96%
2020-10-06 0 7.290 7.050 7.210 7.300 7.420 6,000 43,920 7.3200 6.711 6.490 6.638 6.721 6.831 6,517 6.7391 1.11%
2020-10-05 0 7.210 7.010 7.210 7.010 7.220 48,000 344,740 7.1821 6.638 6.454 6.638 6.454 6.647 52,138 6.6121 2.41%
2020-09-30 0 7.040 7.040 7.050 6.880 7.220 4,889,000 33,956,390 6.9455 6.481 6.481 6.490 6.334 6.647 5,310,455 6.3943 0.14%
2020-09-29 0 7.030 7.030 7.040 6.990 7.050 334,000 2,342,380 7.0131 6.472 6.472 6.481 6.435 6.490 362,792 6.4565 0.00%
2020-09-28 0 7.030 7.020 7.030 6.980 7.100 1,138,000 7,981,980 7.0140 6.472 6.463 6.472 6.426 6.537 1,236,101 6.4574 0.00%
2020-09-25 0 7.030 7.020 7.030 6.950 7.060 1,084,000 7,600,410 7.0114 6.472 6.463 6.472 6.398 6.500 1,177,446 6.4550 -0.42%
2020-09-24 0 7.060 7.060 7.070 7.050 7.080 13,000 91,800 7.0615 6.500 6.500 6.509 6.490 6.518 14,121 6.5011 0.14%
2020-09-23 0 7.050 7.050 7.070 7.000 7.070 316,000 2,224,360 7.0391 6.490 6.490 6.509 6.444 6.509 343,241 6.4805 0.00%
2020-09-22 0 7.050 7.050 7.070 7.030 7.080 38,000 268,040 7.0537 6.490 6.490 6.509 6.472 6.518 41,276 6.4939 0.00%
2020-09-21 0 7.050 7.050 7.090 7.030 7.080 66,000 465,130 7.0474 6.490 6.490 6.527 6.472 6.518 71,690 6.4881 0.00%
2020-09-18 0 7.050 7.050 7.090 7.030 7.100 705,120 4,972,020 7.0513 6.490 6.490 6.527 6.472 6.537 765,905 6.4917 -0.14%
2020-09-17 0 7.060 7.060 7.100 7.020 7.140 563,000 3,972,000 7.0551 6.500 6.500 6.537 6.463 6.573 611,533 6.4952 -0.56%
2020-09-16 0 7.100 7.090 7.100 7.090 7.110 28,000 198,910 7.1039 6.537 6.527 6.537 6.527 6.546 30,414 6.5401 0.00%
2020-09-15 0 7.100 7.100 7.230 7.060 7.110 39,000 276,550 7.0910 6.537 6.537 6.656 6.500 6.546 42,362 6.5283 0.57%
2020-09-14 0 7.060 7.060 7.100 7.040 7.140 10,000 71,050 7.1050 6.500 6.500 6.537 6.481 6.573 10,862 6.5411 0.00%
2020-09-11 0 7.060 7.060 7.070 7.010 7.070 503,000 3,547,620 7.0529 6.500 6.500 6.509 6.454 6.509 546,361 6.4932 0.14%
2020-09-10 0 7.050 7.050 7.060 7.000 7.120 354,585 2,497,997 7.0448 6.490 6.490 6.500 6.444 6.555 385,152 6.4857 -0.14%
2020-09-09 0 7.060 7.060 7.160 7.010 7.090 371,000 2,620,020 7.0620 6.500 6.500 6.592 6.454 6.527 402,982 6.5016 -1.48%
2020-09-08 0 7.300 7.220 7.310 7.120 7.300 286,000 2,048,950 7.1642 6.597 6.525 6.606 6.435 6.597 316,459 6.4746 1.39%
2020-09-07 0 7.200 7.190 7.200 7.130 7.240 398,000 2,858,910 7.1832 6.507 6.498 6.507 6.444 6.543 440,388 6.4918 -0.28%
2020-09-04 0 7.220 7.220 7.230 7.110 7.220 321,000 2,301,760 7.1706 6.525 6.525 6.534 6.426 6.525 355,187 6.4804 -0.41%
2020-09-03 0 7.250 7.250 7.280 7.090 7.250 513,000 3,692,110 7.1971 6.552 6.552 6.579 6.408 6.552 567,635 6.5044 0.97%
2020-09-02 0 7.180 7.170 7.180 7.000 7.210 459,000 3,271,290 7.1270 6.489 6.480 6.489 6.326 6.516 507,884 6.4410 -0.97%
2020-09-01 0 7.250 7.240 7.250 7.130 7.290 506,000 3,650,680 7.2148 6.552 6.543 6.552 6.444 6.588 559,890 6.5204 -1.89%
2020-08-31 0 7.390 7.250 7.390 7.100 7.390 124,000 893,680 7.2071 6.679 6.552 6.679 6.417 6.679 137,206 6.5134 0.27%
2020-08-28 0 7.370 7.250 7.370 7.240 7.370 233,000 1,689,650 7.2517 6.661 6.552 6.661 6.543 6.661 257,815 6.5537 0.14%
2020-08-27 0 7.360 7.250 7.360 7.220 7.360 228,300 1,655,580 7.2518 6.652 6.552 6.652 6.525 6.652 252,614 6.5538 3.52%
2020-08-26 0 7.110 7.000 7.380 7.110 7.260 203,000 1,470,840 7.2455 6.426 6.326 6.670 6.426 6.561 224,620 6.5481 -1.93%
2020-08-25 0 7.250 7.250 7.270 7.000 7.530 136,000 974,490 7.1654 6.552 6.552 6.570 6.326 6.805 150,484 6.4757 -1.09%
2020-08-24 0 7.330 7.000 7.330 7.300 7.330 107,000 784,230 7.3293 6.624 6.326 6.624 6.597 6.624 118,396 6.6238 0.00%
2020-08-21 0 7.330 7.320 7.490 7.250 7.350 138,000 1,010,630 7.3234 6.624 6.615 6.769 6.552 6.643 152,697 6.6185 1.10%
2020-08-20 0 7.250 7.250 7.280 7.210 7.290 203,000 1,471,200 7.2473 6.552 6.552 6.579 6.516 6.588 224,620 6.5497 0.00%
2020-08-19 0 7.250 7.250 7.300 7.200 7.290 27,000 195,360 7.2356 6.552 6.552 6.597 6.507 6.588 29,876 6.5391 0.55%
2020-08-18 0 7.210 7.100 7.210 6.750 7.210 320,000 2,258,960 7.0593 6.516 6.417 6.516 6.100 6.516 354,081 6.3798 5.56%
2020-08-17 0 6.830 6.830 7.000 6.830 7.180 241,000 1,683,910 6.9872 6.173 6.173 6.326 6.173 6.489 266,667 6.3147 -5.01%
2020-08-14 0 7.190 7.160 7.340 7.160 7.210 27,000 193,850 7.1796 6.498 6.471 6.634 6.471 6.516 29,876 6.4886 0.00%
2020-08-13 0 7.190 7.190 7.210 7.190 7.240 26,000 187,510 7.2119 6.498 6.498 6.516 6.498 6.543 28,769 6.5178 -0.69%
2020-08-12 0 7.240 7.200 7.240 7.180 7.240 6,000 43,380 7.2300 6.543 6.507 6.543 6.489 6.543 6,639 6.5341 0.42%
2020-08-11 0 7.210 7.200 7.210 7.210 7.210 1,000 7,210 7.2100 6.516 6.507 6.516 6.516 6.516 1,107 6.5160 -1.90%
2020-08-10 0 7.350 7.350 7.370 7.350 7.450 25,000 185,200 7.4080 6.643 6.643 6.661 6.643 6.733 27,663 6.6950 -1.61%
2020-08-07 0 7.470 7.420 7.550 7.400 7.660 29,000 217,550 7.5017 6.751 6.706 6.823 6.688 6.923 32,089 6.7797 -1.58%
2020-08-06 0 7.590 7.560 7.590 7.620 7.620 64,000 484,845 7.5757 6.859 6.832 6.859 6.887 6.887 70,816 6.8465 -0.39%
2020-08-05 0 7.620 7.610 7.630 7.550 7.640 52,000 396,230 7.6198 6.887 6.878 6.896 6.823 6.905 57,538 6.8864 -0.26%
2020-08-04 0 7.640 7.590 7.650 7.560 7.670 57,000 434,230 7.6181 6.905 6.859 6.914 6.832 6.932 63,071 6.8848 -0.52%
2020-08-03 0 7.680 7.550 7.680 7.630 7.690 26,000 198,550 7.6365 6.941 6.823 6.941 6.896 6.950 28,769 6.9015 0.66%
2020-07-31 0 7.630 7.620 7.630 7.630 7.700 108,000 833,358 7.7163 6.896 6.887 6.896 6.896 6.959 119,502 6.9736 -1.68%
2020-07-30 0 7.760 7.730 7.760 7.620 7.770 21,000 161,870 7.7081 7.013 6.986 7.013 6.887 7.022 23,237 6.9662 0.78%
2020-07-29 0 7.700 7.620 7.700 7.690 7.730 23,000 177,320 7.7096 6.959 6.887 6.959 6.950 6.986 25,450 6.9675 0.00%
2020-07-28 0 7.700 7.620 7.700 7.620 7.750 33,000 254,520 7.7127 6.959 6.887 6.959 6.887 7.004 36,515 6.9704 1.18%
2020-07-27 0 7.610 7.600 7.610 7.600 7.690 23,000 176,160 7.6591 6.878 6.868 6.878 6.868 6.950 25,450 6.9219 0.13%
2020-07-24 0 7.600 7.600 7.760 7.600 7.780 1,537,000 11,836,570 7.7011 6.868 6.868 7.013 6.868 7.031 1,700,693 6.9599 -1.94%
2020-07-23 0 7.750 7.640 7.750 7.560 7.790 1,371,000 10,569,840 7.7096 7.004 6.905 7.004 6.832 7.040 1,517,014 6.9675 1.97%
2020-07-22 0 7.600 7.570 7.600 7.580 7.790 441,165 3,363,829 7.6249 6.868 6.841 6.868 6.850 7.040 488,150 6.8910 -2.06%
2020-07-21 0 7.760 7.680 7.800 7.600 7.800 1,350,000 10,404,322 7.7069 7.013 6.941 7.049 6.868 7.049 1,493,777 6.9651 0.26%
2020-07-20 0 7.740 7.680 7.740 7.640 7.780 1,667,000 12,839,420 7.7021 6.995 6.941 6.995 6.905 7.031 1,844,538 6.9608 1.98%
2020-07-17 0 7.590 7.590 7.700 7.590 7.750 1,883,000 14,499,030 7.7000 6.859 6.859 6.959 6.859 7.004 2,083,542 6.9588 -0.91%
2020-07-16 0 7.660 7.540 7.660 7.480 7.720 2,403,000 18,419,270 7.6651 6.923 6.814 6.923 6.760 6.977 2,658,923 6.9273 2.41%
2020-07-15 0 7.480 7.480 7.670 7.420 7.770 2,453,000 18,859,410 7.6883 6.760 6.760 6.932 6.706 7.022 2,714,248 6.9483 -4.10%
2020-07-14 0 7.800 7.690 7.800 7.660 7.900 1,876,160 14,473,608 7.7145 7.049 6.950 7.049 6.923 7.140 2,075,974 6.9720 -0.64%
2020-07-13 0 7.850 7.610 7.850 7.600 7.900 190,000 1,474,530 7.7607 7.094 6.878 7.094 6.868 7.140 210,235 7.0137 3.29%
2020-07-10 0 7.600 7.490 7.600 7.500 7.600 19,000 144,140 7.5863 6.868 6.769 6.868 6.778 6.868 21,024 6.8561 0.66%
2020-07-09 0 7.550 7.420 7.550 7.410 7.570 2,238,000 16,784,770 7.4999 6.823 6.706 6.823 6.697 6.841 2,476,351 6.7780 1.34%
2020-07-08 0 7.450 7.450 7.490 7.310 7.600 1,554,000 11,665,980 7.5071 6.733 6.733 6.769 6.606 6.868 1,719,503 6.7845 -1.84%
2020-07-07 0 7.590 7.530 7.590 7.500 7.730 2,869,000 21,702,690 7.5645 6.859 6.805 6.859 6.778 6.986 3,174,553 6.8365 1.07%
2020-07-06 0 7.510 7.450 7.490 7.480 7.900 1,706,000 12,797,780 7.5016 6.787 6.733 6.769 6.760 7.140 1,887,692 6.7796 0.54%
2020-07-03 0 7.470 7.430 7.480 7.390 7.510 1,600,000 11,918,880 7.4493 6.751 6.715 6.760 6.679 6.787 1,770,403 6.7323 1.77%
2020-07-02 0 7.340 7.330 7.400 7.300 7.490 88,000 650,790 7.3953 6.634 6.624 6.688 6.597 6.769 97,372 6.6835 -1.08%
2020-06-30 0 7.420 7.320 7.590 7.300 7.600 1,276,000 9,587,120 7.5134 6.706 6.615 6.859 6.597 6.868 1,411,896 6.7902 3.06%
2020-06-29 0 7.200 7.200 7.220 7.000 7.600 1,647,000 12,459,950 7.5652 6.507 6.507 6.525 6.326 6.868 1,822,408 6.8371 -4.13%
2020-06-26 0 7.510 7.510 7.650 7.210 7.650 11,000 82,870 7.5336 6.787 6.787 6.914 6.516 6.914 12,172 6.8085 -1.05%
2020-06-24 0 7.590 7.300 7.950 - - 0 0 - 6.859 6.597 7.185 - - 0 - 0.00%
2020-06-23 0 7.590 7.330 7.690 - - 0 0 - 6.859 6.624 6.950 - - 0 - 0.00%
2020-06-22 0 7.590 7.400 7.590 7.310 7.610 17,000 126,280 7.4282 6.859 6.688 6.859 6.606 6.878 18,811 6.7133 1.20%
2020-06-19 0 7.500 7.350 7.610 7.500 7.780 68,000 520,680 7.6571 6.778 6.643 6.878 6.778 7.031 75,242 6.9201 -3.97%
2020-06-18 0 7.810 7.600 7.810 7.600 8.320 614,000 4,907,520 7.9927 7.058 6.868 7.058 6.868 7.519 679,392 7.2234 3.44%
2020-06-17 0 7.550 7.440 7.550 7.500 7.600 3,557,000 27,017,440 7.5956 6.823 6.724 6.823 6.778 6.868 3,935,826 6.8645 0.00%
2020-06-16 0 7.550 7.390 7.550 7.490 7.700 3,353,000 25,206,000 7.5174 6.823 6.679 6.823 6.769 6.959 3,710,100 6.7939 1.48%
2020-06-15 0 7.440 7.310 7.480 7.320 7.480 1,792,000 13,334,570 7.4412 6.724 6.606 6.760 6.615 6.760 1,982,851 6.7249 1.92%
2020-06-12 0 7.300 7.270 7.410 7.250 7.310 2,255,000 16,461,070 7.2998 6.597 6.570 6.697 6.552 6.606 2,495,161 6.5972 0.00%
2020-06-11 0 7.300 7.270 7.300 7.270 7.950 1,627,000 11,873,340 7.2977 6.597 6.570 6.597 6.570 7.185 1,800,278 6.5953 0.55%
2020-06-10 0 7.260 7.260 7.300 7.250 7.300 702,000 5,123,650 7.2986 6.561 6.561 6.597 6.552 6.597 776,764 6.5961 1.11%
2020-06-09 0 7.180 7.170 7.230 7.070 7.260 110,000 787,930 7.1630 6.489 6.480 6.534 6.390 6.561 121,715 6.4736 -1.64%
2020-06-08 0 7.300 7.260 7.300 7.270 7.300 159,000 1,160,540 7.2990 6.597 6.561 6.597 6.570 6.597 175,934 6.5965 0.55%
2020-06-05 0 7.260 7.260 7.300 7.000 7.300 87,000 623,450 7.1661 6.561 6.561 6.597 6.326 6.597 96,266 6.4764 -0.55%
2020-06-04 0 7.300 7.260 7.300 7.260 7.300 6,000 43,760 7.2933 6.597 6.561 6.597 6.561 6.597 6,639 6.5913 0.55%
2020-06-03 0 7.260 7.260 7.350 7.260 7.350 16,000 116,900 7.3063 6.561 6.561 6.643 6.561 6.643 17,704 6.6030 -0.27%
2020-06-02 0 7.280 7.190 7.280 7.280 7.380 21,000 153,820 7.3248 6.579 6.498 6.579 6.579 6.670 23,237 6.6197 1.69%
2020-06-01 0 7.410 7.410 7.490 - - 0 0 - 6.470 6.470 6.540 - - 0 - 0.00%
2020-05-29 0 7.410 7.410 7.490 7.410 7.500 22,000 164,080 7.4582 6.470 6.470 6.540 6.470 6.549 25,197 6.5120 -0.94%
2020-05-28 0 7.480 7.410 7.490 7.400 7.510 344,000 2,579,040 7.4972 6.531 6.470 6.540 6.461 6.557 393,982 6.5461 -0.13%
2020-05-27 0 7.490 7.380 7.490 7.380 7.500 328,000 2,453,100 7.4790 6.540 6.444 6.540 6.444 6.549 375,657 6.5302 -0.13%
2020-05-26 0 7.500 7.500 7.540 7.500 7.540 212,000 1,590,440 7.5021 6.549 6.549 6.583 6.549 6.583 242,803 6.5503 0.00%
2020-05-25 0 7.500 7.450 7.500 7.420 7.500 498,000 3,734,720 7.4994 6.549 6.505 6.549 6.479 6.549 570,358 6.5480 1.35%
2020-05-22 0 7.400 7.390 7.500 7.380 7.500 508,893 3,813,499 7.4937 6.461 6.452 6.549 6.444 6.549 582,834 6.5430 -0.40%
2020-05-21 0 7.430 7.450 7.500 7.430 7.500 470,000 3,524,360 7.4986 6.487 6.505 6.549 6.487 6.549 538,290 6.5473 -0.27%
2020-05-20 0 7.450 7.410 7.450 7.400 7.500 461,000 3,454,150 7.4927 6.505 6.470 6.505 6.461 6.549 527,982 6.5422 0.00%
2020-05-19 0 7.450 7.440 7.450 7.450 7.510 672,000 5,040,350 7.5005 6.505 6.496 6.505 6.505 6.557 769,640 6.5490 -0.67%
2020-05-18 0 7.500 7.500 7.510 7.430 7.510 613,000 4,597,370 7.4998 6.549 6.549 6.557 6.487 6.557 702,067 6.5483 1.21%
2020-05-15 0 7.410 7.410 7.500 7.400 7.500 550,000 4,119,880 7.4907 6.470 6.470 6.549 6.461 6.549 629,913 6.5404 -0.27%
2020-05-14 0 7.430 7.430 7.480 7.390 7.500 54,000 399,810 7.4039 6.487 6.487 6.531 6.452 6.549 61,846 6.4646 0.54%
2020-05-13 0 7.390 7.380 7.400 7.390 7.440 54,000 399,650 7.4009 6.452 6.444 6.461 6.452 6.496 61,846 6.4620 -0.94%
2020-05-12 0 7.460 7.350 7.460 7.350 7.460 55,000 407,000 7.4000 6.514 6.418 6.514 6.418 6.514 62,991 6.4612 1.22%
2020-05-11 0 7.370 7.330 7.400 7.330 7.440 70,000 517,200 7.3886 6.435 6.400 6.461 6.400 6.496 80,171 6.4512 -0.41%
2020-05-08 0 7.400 7.390 7.400 7.330 7.440 79,000 584,480 7.3985 6.461 6.452 6.461 6.400 6.496 90,478 6.4599 0.41%
2020-05-07 0 7.370 7.350 7.370 7.360 7.400 69,000 510,150 7.3935 6.435 6.418 6.435 6.426 6.461 79,026 6.4555 0.14%
2020-05-06 0 7.360 7.360 7.390 7.360 7.450 21,000 155,490 7.4043 6.426 6.426 6.452 6.426 6.505 24,051 6.4649 -1.74%
2020-05-05 0 7.490 7.410 7.490 7.400 7.500 6,000 44,640 7.4400 6.540 6.470 6.540 6.461 6.549 6,872 6.4961 0.81%
2020-05-04 0 7.430 7.410 7.500 7.430 7.480 20,000 149,060 7.4530 6.487 6.470 6.549 6.487 6.531 22,906 6.5075 -0.40%
2020-04-29 0 7.460 7.450 7.460 7.460 7.480 8,000 59,800 7.4750 6.514 6.505 6.514 6.514 6.531 9,162 6.5267 -0.53%
2020-04-28 0 7.500 7.450 7.500 7.460 7.500 5,000 37,370 7.4740 6.549 6.505 6.549 6.514 6.549 5,726 6.5258 0.67%
2020-04-27 0 7.450 7.430 7.490 7.450 7.450 2,000 14,900 7.4500 6.505 6.487 6.540 6.505 6.505 2,291 6.5049 -0.53%
2020-04-24 0 7.490 7.410 7.490 7.420 7.490 8,000 59,560 7.4450 6.540 6.470 6.540 6.479 6.540 9,162 6.5005 0.00%
2020-04-23 0 7.490 7.430 7.500 7.430 7.500 55,000 412,290 7.4962 6.540 6.487 6.549 6.487 6.549 62,991 6.5452 0.27%
2020-04-22 0 7.470 7.420 7.500 7.360 7.500 27,000 200,220 7.4156 6.522 6.479 6.549 6.426 6.549 30,923 6.4748 -0.40%
2020-04-21 0 7.500 7.450 7.590 - - 0 0 - 6.549 6.505 6.627 - - 0 - 0.00%
2020-04-20 0 7.500 7.430 7.500 7.450 7.500 102,000 762,490 7.4754 6.549 6.487 6.549 6.505 6.549 116,820 6.5270 0.00%
2020-04-17 0 7.500 7.380 7.500 7.500 7.630 59,000 443,030 7.5090 6.549 6.444 6.549 6.549 6.662 67,573 6.5564 1.63%
2020-04-16 0 7.380 7.380 7.400 7.380 7.480 45,000 334,350 7.4300 6.444 6.444 6.461 6.444 6.531 51,538 6.4874 -0.40%
2020-04-15 0 7.410 7.410 7.430 7.410 7.500 80,000 597,240 7.4655 6.470 6.470 6.487 6.470 6.549 91,624 6.5184 -0.67%
2020-04-14 0 7.460 7.460 7.580 7.460 7.640 311,107 2,333,168 7.4996 6.514 6.514 6.618 6.514 6.671 356,310 6.5481 -1.06%
2020-04-09 0 7.540 7.540 7.690 7.470 7.600 68,000 515,550 7.5816 6.583 6.583 6.714 6.522 6.636 77,880 6.6198 -2.08%
2020-04-08 0 7.700 7.610 7.700 - - 0 0 - 6.723 6.645 6.723 - - 0 - -0.65%
2020-04-07 0 7.750 7.510 7.750 7.600 7.750 75,000 573,430 7.6457 6.767 6.557 6.767 6.636 6.767 85,897 6.6758 1.04%
2020-04-06 0 7.670 7.440 7.670 7.450 7.690 10,000 75,280 7.5280 6.697 6.496 6.697 6.505 6.714 11,453 6.5730 1.46%
2020-04-03 0 7.560 7.510 7.560 7.510 7.560 11,000 83,030 7.5482 6.601 6.557 6.601 6.557 6.601 12,598 6.5906 -0.53%
2020-04-02 0 7.600 7.500 7.700 - - 0 0 - 6.636 6.549 6.723 - - 0 - 0.00%
2020-04-01 0 7.600 7.300 8.190 - - 0 0 - 6.636 6.374 7.151 - - 0 - 0.00%
2020-03-31 0 7.600 7.600 7.720 7.300 7.610 32,000 238,730 7.4603 6.636 6.636 6.741 6.374 6.645 36,650 6.5139 1.33%
2020-03-30 0 7.500 7.300 8.190 - - 0 0 - 6.549 6.374 7.151 - - 0 - 0.00%
2020-03-27 0 7.500 7.500 8.190 - - 0 0 - 6.549 6.549 7.151 - - 0 - 0.00%
2020-03-26 0 7.500 7.500 8.190 7.500 7.800 11,000 85,470 7.7700 6.549 6.549 7.151 6.549 6.810 12,598 6.7843 -3.85%
2020-03-25 0 7.800 7.800 8.200 7.800 7.990 31,000 242,000 7.8065 6.810 6.810 7.160 6.810 6.976 35,504 6.8161 -1.52%
2020-03-24 0 7.920 7.600 7.920 7.500 8.000 129,000 1,015,160 7.8695 6.915 6.636 6.915 6.549 6.985 147,743 6.8711 0.51%
2020-03-23 0 7.880 7.500 7.890 - - 0 0 - 6.880 6.549 6.889 - - 0 - -1.75%
2020-03-20 0 8.020 7.510 8.020 7.290 8.200 19,000 141,710 7.4584 7.003 6.557 7.003 6.365 7.160 21,761 6.5122 11.23%
2020-03-19 0 7.210 7.300 7.440 7.210 7.330 8,000 58,400 7.3000 6.295 6.374 6.496 6.295 6.400 9,162 6.3739 -1.23%
2020-03-18 0 7.300 7.300 7.640 7.020 8.060 153,000 1,163,020 7.6014 6.374 6.374 6.671 6.129 7.037 175,230 6.6371 -0.41%
2020-03-17 0 7.330 7.330 7.500 7.330 7.600 21,000 156,050 7.4310 6.400 6.400 6.549 6.400 6.636 24,051 6.4882 -3.55%
2020-03-16 0 7.600 7.550 7.600 7.540 7.660 4,000 30,450 7.6125 6.636 6.592 6.636 6.583 6.688 4,581 6.6467 -0.78%
2020-03-13 0 7.660 7.600 7.720 7.650 7.720 10,000 75,620 7.5620 6.688 6.636 6.741 6.679 6.741 11,453 6.6027 -2.79%
2020-03-12 0 7.880 7.880 7.900 7.400 7.990 21,000 162,370 7.7319 6.880 6.880 6.898 6.461 6.976 24,051 6.7510 5.91%
2020-03-11 0 7.440 7.440 8.000 7.440 7.800 6,000 45,710 7.6183 6.496 6.496 6.985 6.496 6.810 6,872 6.6518 -7.00%
2020-03-10 0 8.000 7.950 8.000 - - 0 0 - 6.985 6.941 6.985 - - 0 - 0.00%
2020-03-09 0 8.000 7.800 8.000 7.920 8.180 12,000 95,550 7.9625 6.985 6.810 6.985 6.915 7.142 13,744 6.9523 -2.32%
2020-03-06 0 8.190 8.080 8.200 8.190 8.200 5,000 40,960 8.1920 7.151 7.055 7.160 7.151 7.160 5,726 7.1527 0.00%
2020-03-05 0 8.190 7.400 8.190 - - 0 0 - 7.151 6.461 7.151 - - 0 - 0.00%
2020-03-04 0 8.190 7.950 8.200 7.890 8.190 39,000 310,210 7.9541 7.151 6.941 7.160 6.889 7.151 44,667 6.9450 3.28%
2020-03-03 0 7.930 7.930 7.940 7.850 7.950 55,000 433,660 7.8847 6.924 6.924 6.933 6.854 6.941 62,991 6.8844 1.67%
2020-03-02 0 7.800 7.800 7.810 7.710 7.830 70,000 545,680 7.7954 6.810 6.810 6.819 6.732 6.837 80,171 6.8065 2.09%
2020-02-28 0 7.640 7.400 7.490 7.640 7.830 132,000 1,029,990 7.8030 6.671 6.461 6.540 6.671 6.837 151,179 6.8130 -2.05%
2020-02-27 0 7.800 7.800 7.850 7.800 7.800 22,000 171,600 7.8000 6.810 6.810 6.854 6.810 6.810 25,197 6.8105 -0.64%
2020-02-26 0 7.850 7.670 7.850 7.610 7.860 56,000 432,340 7.7204 6.854 6.697 6.854 6.645 6.863 64,137 6.7409 5.80%
2020-02-25 0 7.420 7.410 7.620 7.420 7.600 65,000 492,210 7.5725 6.479 6.470 6.653 6.479 6.636 74,444 6.6118 -1.20%
2020-02-24 0 7.510 7.500 7.630 7.510 7.630 81,000 616,450 7.6105 6.557 6.549 6.662 6.557 6.662 92,769 6.6450 -1.31%
2020-02-21 0 7.610 7.600 7.740 7.580 7.690 180,000 1,373,370 7.6298 6.645 6.636 6.758 6.618 6.714 206,153 6.6619 -0.26%
2020-02-20 0 7.630 7.610 7.760 7.630 7.700 126,000 962,430 7.6383 6.662 6.645 6.776 6.662 6.723 144,307 6.6693 -0.65%
2020-02-19 0 7.680 7.680 7.840 7.680 7.810 27,000 208,180 7.7104 6.706 6.706 6.845 6.706 6.819 30,923 6.7322 -0.90%
2020-02-18 0 7.750 7.720 7.880 7.710 7.780 106,000 822,440 7.7589 6.767 6.741 6.880 6.732 6.793 121,401 6.7745 -0.39%
2020-02-17 0 7.780 7.760 7.800 7.760 7.910 36,000 280,880 7.8022 6.793 6.776 6.810 6.776 6.907 41,231 6.8124 0.26%
2020-02-14 0 7.760 7.760 7.860 7.750 7.820 78,000 605,600 7.7641 6.776 6.776 6.863 6.767 6.828 89,333 6.7791 0.00%
2020-02-13 0 7.760 7.760 7.850 7.730 7.900 99,000 771,030 7.7882 6.776 6.776 6.854 6.749 6.898 113,384 6.8001 -2.76%
2020-02-12 0 7.980 7.760 7.980 7.760 8.160 202,000 1,582,860 7.8359 6.968 6.776 6.968 6.776 7.125 231,350 6.8418 1.01%
2020-02-11 0 7.900 7.800 7.900 7.730 8.120 223,000 1,760,710 7.8956 6.898 6.810 6.898 6.749 7.090 255,401 6.8939 -1.25%
2020-02-10 0 8.000 8.010 8.250 7.960 8.260 16,000 128,300 8.0188 6.985 6.994 7.203 6.950 7.212 18,325 7.0015 1.27%
2020-02-07 0 7.900 7.900 8.030 7.890 8.050 145,916 1,161,253 7.9584 6.898 6.898 7.011 6.889 7.029 167,117 6.9487 -4.24%
2020-02-06 0 8.250 7.800 8.250 - - 0 0 - 7.203 6.810 7.203 - - 0 - 0.00%
2020-02-05 0 8.250 7.800 8.600 - - 0 0 - 7.203 6.810 7.509 - - 0 - 1.60%
2020-02-04 0 8.120 8.040 8.590 - - 462 3,696 8.0000 7.090 7.020 7.500 - - 529 6.9851 0.00%
2020-02-03 0 8.120 8.010 8.520 7.860 8.120 41,314 329,551 7.9767 7.090 6.994 7.439 6.863 7.090 47,317 6.9648 1.25%
2020-01-31 0 8.020 8.020 8.360 8.010 8.450 72,000 589,800 8.1917 7.003 7.003 7.299 6.994 7.378 82,461 7.1524 -4.18%
2020-01-30 0 8.370 8.330 8.370 - - 0 0 - 7.308 7.273 7.308 - - 0 - -0.12%
2020-01-29 0 8.380 8.330 8.380 8.340 8.380 74,000 617,960 8.3508 7.317 7.273 7.317 7.282 7.317 84,752 7.2914 -0.12%
2020-01-24 0 8.390 8.390 8.640 - - 0 0 - 7.326 7.326 7.544 - - 0 - 0.48%
2020-01-23 0 8.350 8.350 8.400 8.350 8.380 24,000 200,720 8.3633 7.291 7.291 7.334 7.291 7.317 27,487 7.3023 -0.71%
2020-01-22 0 8.410 8.380 8.500 8.390 8.420 34,000 286,050 8.4132 7.343 7.317 7.422 7.326 7.352 38,940 7.3459 -0.12%
2020-01-21 0 8.420 8.420 8.660 8.410 8.650 16,000 134,920 8.4325 7.352 7.352 7.561 7.343 7.553 18,325 7.3627 -3.22%
2020-01-20 0 8.700 8.400 8.700 8.590 8.700 4,000 34,690 8.6725 7.596 7.334 7.596 7.500 7.596 4,581 7.5723 0.46%
2020-01-17 0 8.660 8.400 8.660 8.600 8.660 733,000 6,347,720 8.6599 7.561 7.334 7.561 7.509 7.561 839,503 7.5613 0.00%
2020-01-16 0 8.660 8.570 8.660 8.640 8.660 58,342 504,741 8.6514 7.561 7.483 7.561 7.544 7.561 66,819 7.5539 0.35%
2020-01-15 0 8.630 8.410 8.630 8.490 8.680 181,000 1,558,810 8.6122 7.535 7.343 7.535 7.413 7.579 207,299 7.5196 2.49%
2020-01-14 0 8.420 8.420 8.790 8.420 8.790 10,000 86,400 8.6400 7.352 7.352 7.675 7.352 7.675 11,453 7.5439 -3.44%
2020-01-13 0 8.720 8.560 8.720 8.430 8.720 97,000 827,930 8.5354 7.614 7.474 7.614 7.361 7.614 111,094 7.4525 0.00%
2020-01-10 0 8.720 8.630 8.720 8.700 8.720 21,000 183,000 8.7143 7.614 7.535 7.614 7.596 7.614 24,051 7.6088 0.00%
2020-01-09 0 8.720 8.400 8.720 8.660 8.720 1,416,000 12,332,810 8.7096 7.614 7.334 7.614 7.561 7.614 1,621,741 7.6047 0.11%
2020-01-08 0 8.710 8.700 8.720 8.530 8.720 30,000 259,640 8.6547 7.605 7.596 7.614 7.448 7.614 34,359 7.5567 0.11%
2020-01-07 0 8.700 8.640 8.700 8.670 8.700 7,000 60,810 8.6871 7.596 7.544 7.596 7.570 7.596 8,017 7.5851 -0.91%
2020-01-06 0 8.780 8.610 8.870 8.590 8.780 21,000 183,320 8.7295 7.666 7.518 7.745 7.500 7.666 24,051 7.6221 1.04%
2020-01-03 0 8.690 8.590 8.740 8.660 8.820 22,000 191,830 8.7195 7.588 7.500 7.631 7.561 7.701 25,197 7.6133 0.12%
2020-01-02 0 8.680 8.580 8.680 - - 0 0 - 7.579 7.492 7.579 - - 0 - 0.00%
2019-12-31 0 8.680 8.640 8.710 8.680 8.710 10,000 87,060 8.7060 7.579 7.544 7.605 7.579 7.605 11,453 7.6015 1.76%
2019-12-30 0 8.530 8.520 8.540 8.500 8.560 340,000 2,900,280 8.5302 7.448 7.439 7.457 7.422 7.474 389,401 7.4481 -1.50%
2019-12-27 0 8.660 8.550 8.660 8.570 8.760 696,294 6,012,636 8.6352 7.561 7.465 7.561 7.483 7.649 797,464 7.5397 0.12%
2019-12-24 0 8.650 8.650 8.690 8.600 8.670 462,000 3,993,420 8.6438 7.553 7.553 7.588 7.509 7.570 529,127 7.5472 -0.23%
2019-12-23 0 8.670 8.620 8.670 8.580 8.670 247,000 2,132,660 8.6343 7.570 7.526 7.570 7.492 7.570 282,888 7.5389 0.23%
2019-12-20 0 8.650 8.640 8.650 8.580 8.650 259,928 2,247,755 8.6476 7.553 7.544 7.553 7.492 7.553 297,695 7.5505 0.00%
2019-12-19 0 8.650 8.620 8.650 8.580 8.700 44,000 381,440 8.6691 7.553 7.526 7.553 7.492 7.596 50,393 7.5693 -0.57%
2019-12-18 0 8.700 8.640 8.790 8.650 8.700 6,000 52,050 8.6750 7.596 7.544 7.675 7.553 7.596 6,872 7.5745 0.58%
2019-12-17 0 8.650 8.620 8.680 8.640 8.790 30,000 260,620 8.6873 7.553 7.526 7.579 7.544 7.675 34,359 7.5852 1.17%
2019-12-16 0 8.550 8.550 8.580 8.460 8.570 221,000 1,889,220 8.5485 7.465 7.465 7.492 7.387 7.483 253,111 7.4640 0.83%
2019-12-13 0 8.480 8.480 8.580 8.480 8.590 42,000 359,180 8.5519 7.404 7.404 7.492 7.404 7.500 48,102 7.4670 -1.05%
2019-12-12 0 8.570 8.560 8.610 8.560 8.670 15,000 129,710 8.6473 7.483 7.474 7.518 7.474 7.570 17,179 7.5503 -1.72%
2019-12-11 0 8.720 8.600 8.720 8.690 8.740 11,000 95,830 8.7118 7.614 7.509 7.614 7.588 7.631 12,598 7.6066 -0.23%
2019-12-10 0 8.740 8.670 8.780 8.650 8.780 30,000 260,695 8.6898 7.631 7.570 7.666 7.553 7.666 34,359 7.5874 1.04%
2019-12-09 0 8.650 8.550 8.650 8.550 8.650 148,000 1,265,850 8.5530 7.553 7.465 7.553 7.465 7.553 169,504 7.4680 1.41%
2019-12-06 0 8.530 8.520 8.550 8.470 8.550 49,000 417,800 8.5265 7.448 7.439 7.465 7.395 7.465 56,120 7.4448 0.59%
2019-12-05 0 8.480 8.470 8.550 8.470 8.550 56,000 476,760 8.5136 7.404 7.395 7.465 7.395 7.465 64,137 7.4335 -0.24%
2019-12-04 0 8.500 8.490 8.500 8.440 8.570 751,000 6,384,570 8.5014 7.422 7.413 7.422 7.369 7.483 860,118 7.4229 -0.47%
2019-12-03 0 8.540 8.460 8.550 8.440 8.540 16,000 136,340 8.5213 7.457 7.387 7.465 7.369 7.457 18,325 7.4402 0.12%
2019-12-02 0 8.530 8.500 8.540 8.500 8.530 59,000 503,160 8.5281 7.448 7.422 7.457 7.422 7.448 67,573 7.4462 0.00%
2019-11-29 0 8.530 8.450 8.550 8.400 8.530 105,000 889,950 8.4757 7.448 7.378 7.465 7.334 7.448 120,256 7.4005 -0.12%
2019-11-28 0 8.540 8.370 8.550 8.500 8.550 115,000 978,750 8.5109 7.457 7.308 7.465 7.422 7.465 131,709 7.4311 0.47%
2019-11-27 0 8.500 8.370 8.500 8.470 8.540 122,700 1,042,957 8.5001 7.422 7.308 7.422 7.395 7.457 140,528 7.4217 1.55%
2019-11-26 0 8.370 8.370 8.480 8.370 8.580 9,000 76,520 8.5022 7.308 7.308 7.404 7.308 7.492 10,308 7.4236 -1.30%
2019-11-25 0 8.480 8.370 8.590 8.410 8.530 85,000 722,160 8.4960 7.404 7.308 7.500 7.343 7.448 97,350 7.4182 0.71%
2019-11-22 0 8.420 8.370 8.420 8.420 8.780 583,000 5,004,900 8.5847 7.352 7.308 7.352 7.352 7.666 667,708 7.4956 -1.17%
2019-11-21 0 8.520 8.430 9.000 8.440 8.530 271,000 2,308,560 8.5187 7.439 7.361 7.858 7.369 7.448 310,376 7.4380 -0.12%
2019-11-20 0 8.530 8.380 8.530 8.500 9.000 103,000 877,220 8.5167 7.448 7.317 7.448 7.422 7.858 117,966 7.4362 0.35%
2019-11-19 0 8.500 8.430 8.500 8.460 8.600 333,000 2,829,210 8.4961 7.422 7.361 7.422 7.387 7.509 381,384 7.4183 0.47%
2019-11-18 0 8.460 8.420 8.470 8.410 8.480 267,000 2,254,360 8.4433 7.387 7.352 7.395 7.343 7.404 305,794 7.3721 0.71%
2019-11-15 0 8.400 8.400 8.420 8.380 8.460 189,000 1,590,050 8.4130 7.334 7.334 7.352 7.317 7.387 216,461 7.3457 0.24%
2019-11-14 0 8.380 8.370 8.400 8.380 8.410 46,000 386,400 8.4000 7.317 7.308 7.334 7.317 7.343 52,684 7.3343 -0.36%
2019-11-13 0 8.410 8.390 8.410 8.390 8.440 87,000 731,290 8.4056 7.343 7.326 7.343 7.326 7.369 99,641 7.3393 -0.12%
2019-11-12 0 8.420 8.400 8.420 8.410 8.420 10,000 84,130 8.4130 7.352 7.334 7.352 7.343 7.352 11,453 7.3457 -0.12%
2019-11-11 0 8.430 8.410 8.430 8.400 8.480 63,000 531,220 8.4321 7.361 7.343 7.361 7.334 7.404 72,154 7.3623 -0.35%
2019-11-08 0 8.460 8.450 8.460 8.420 8.500 155,000 1,311,770 8.4630 7.387 7.378 7.387 7.352 7.422 177,521 7.3894 -0.35%
2019-11-07 0 8.490 8.430 8.490 8.430 8.500 30,000 253,810 8.4603 7.413 7.361 7.413 7.361 7.422 34,359 7.3870 -0.35%
2019-11-06 0 8.520 8.430 8.520 8.440 8.520 91,000 771,020 8.4727 7.439 7.361 7.439 7.369 7.439 104,222 7.3979 -0.23%
2019-11-05 0 8.540 8.490 8.540 8.490 8.650 420,000 3,593,165 8.5552 7.457 7.413 7.457 7.413 7.553 481,025 7.4698 -1.27%
2019-11-04 0 8.650 8.640 8.650 8.610 8.700 314,000 2,716,765 8.6521 7.553 7.544 7.553 7.518 7.596 359,623 7.5545 0.12%
2019-11-01 0 8.640 8.600 8.640 8.640 8.640 1,000 8,640 8.6400 7.544 7.509 7.544 7.544 7.544 1,145 7.5439 0.00%
2019-10-31 0 8.640 8.630 8.640 8.620 8.650 27,000 233,270 8.6396 7.544 7.535 7.544 7.526 7.553 30,923 7.5436 0.12%
2019-10-30 0 8.630 8.620 8.630 8.620 8.650 208,000 1,795,750 8.6334 7.535 7.526 7.535 7.526 7.553 238,222 7.5381 -0.12%
2019-10-29 0 8.640 8.620 8.650 8.620 8.660 662,000 5,717,530 8.6368 7.544 7.526 7.553 7.526 7.561 758,187 7.5411 -0.69%
2019-10-28 0 8.700 8.680 8.710 8.650 8.750 339,000 2,944,960 8.6872 7.596 7.579 7.605 7.553 7.640 388,256 7.5851 0.46%
2019-10-25 0 8.660 8.640 8.660 8.650 8.690 113,000 980,090 8.6734 7.561 7.544 7.561 7.553 7.588 129,419 7.5730 -0.12%
2019-10-24 0 8.670 8.650 8.700 8.650 8.670 42,000 363,950 8.6655 7.570 7.553 7.596 7.553 7.570 48,102 7.5661 -0.12%
2019-10-23 0 8.680 8.660 8.680 8.660 8.700 81,000 703,135 8.6807 7.579 7.561 7.579 7.561 7.596 92,769 7.5794 -0.23%
2019-10-22 0 8.700 8.690 8.700 8.690 8.740 86,000 749,130 8.7108 7.596 7.588 7.596 7.588 7.631 98,496 7.6057 -0.46%
2019-10-21 0 8.740 8.720 8.750 8.710 8.750 237,000 2,072,210 8.7435 7.631 7.614 7.640 7.605 7.640 271,435 7.6343 -0.11%
2019-10-18 0 8.750 8.720 8.750 8.720 8.900 733,000 6,426,000 8.7667 7.640 7.614 7.640 7.614 7.771 839,503 7.6545 -1.69%
2019-10-17 0 8.900 8.880 8.900 8.880 9.000 1,285,000 11,452,855 8.9127 7.771 7.753 7.771 7.753 7.858 1,471,707 7.7820 -1.11%
2019-10-16 0 9.000 8.940 9.000 8.940 9.100 920,000 8,289,650 9.0105 7.858 7.806 7.858 7.806 7.946 1,053,673 7.8674 -0.55%
2019-10-15 0 9.050 9.020 9.050 9.020 9.140 464,000 4,209,660 9.0725 7.902 7.876 7.902 7.876 7.980 531,418 7.9216 -1.09%
2019-10-14 0 9.150 9.130 9.150 8.880 9.150 461,000 4,135,250 8.9702 7.989 7.972 7.989 7.753 7.989 527,982 7.8322 3.74%
2019-10-11 0 8.820 8.800 8.820 8.520 8.820 120,000 1,043,960 8.6997 7.701 7.684 7.701 7.439 7.701 137,436 7.5960 3.52%
2019-10-10 0 8.520 8.470 8.520 8.470 8.520 66,000 560,330 8.4898 7.439 7.395 7.439 7.395 7.439 75,590 7.4128 -0.81%
2019-10-09 0 8.590 8.840 8.970 - - 0 0 - 7.500 7.719 7.832 - - 0 - 0.00%
2019-10-08 0 8.590 8.520 8.590 8.480 8.590 25,000 213,920 8.5568 7.500 7.439 7.500 7.404 7.500 28,632 7.4712 1.42%
2019-10-04 0 8.470 8.470 8.580 8.470 8.480 26,000 220,390 8.4765 7.395 7.395 7.492 7.395 7.404 29,778 7.4012 -0.35%
2019-10-03 0 8.500 8.480 8.500 8.470 8.650 69,000 586,430 8.4990 7.422 7.404 7.422 7.395 7.553 79,026 7.4208 -0.23%
2019-10-02 0 8.520 8.510 8.520 8.480 8.540 178,000 1,514,950 8.5110 7.439 7.430 7.439 7.404 7.457 203,863 7.4312 0.00%
2019-09-30 0 8.520 8.500 8.520 8.500 8.620 68,000 579,560 8.5229 7.439 7.422 7.439 7.422 7.526 77,880 7.4417 -0.47%
2019-09-27 0 8.560 8.530 8.560 - - 0 0 - 7.474 7.448 7.474 - - 0 - -0.47%
2019-09-26 0 8.600 8.540 8.600 - - 0 0 - 7.509 7.457 7.509 - - 0 - -0.46%
2019-09-25 0 8.640 8.540 8.640 8.580 8.650 21,000 180,960 8.6171 7.544 7.457 7.544 7.492 7.553 24,051 7.5239 1.29%
2019-09-24 0 8.530 8.520 8.570 8.520 8.610 106,000 908,720 8.5728 7.448 7.439 7.483 7.439 7.518 121,401 7.4852 -0.93%
2019-09-23 0 8.610 8.560 8.690 - - 506,000 4,364,250 8.6250 7.518 7.474 7.588 - - 579,520 7.5308 0.00%
2019-09-20 0 8.610 8.610 8.990 8.610 8.620 23,000 198,100 8.6130 7.518 7.518 7.849 7.518 7.526 26,342 7.5204 0.00%
2019-09-19 0 8.610 8.550 8.610 8.610 8.610 28,000 240,850 8.6018 7.518 7.465 7.518 7.518 7.518 32,068 7.5105 0.58%
2019-09-18 0 8.560 8.550 8.560 - - 0 0 - 7.474 7.465 7.474 - - 0 - -0.47%
2019-09-17 0 8.600 8.550 8.620 8.560 8.660 139,000 1,197,160 8.6127 7.509 7.465 7.526 7.474 7.561 159,196 7.5200 -0.58%
2019-09-16 0 8.650 8.550 8.650 8.550 8.680 42,000 361,840 8.6152 7.553 7.465 7.553 7.465 7.579 48,102 7.5223 0.00%
2019-09-13 0 8.650 8.590 8.650 8.600 8.650 17,000 146,540 8.6200 7.553 7.500 7.553 7.509 7.553 19,470 7.5264 0.46%
2019-09-12 0 8.610 8.550 8.660 8.540 8.690 63,000 542,890 8.6173 7.518 7.465 7.561 7.457 7.588 72,154 7.5241 0.12%
2019-09-11 0 8.600 8.590 8.620 8.500 8.670 91,172 780,870 8.5648 7.509 7.500 7.526 7.422 7.570 104,419 7.4782 -0.23%
2019-09-10 0 8.620 8.560 8.620 8.580 8.940 57,000 494,300 8.6719 7.526 7.474 7.526 7.492 7.806 65,282 7.5718 0.47%
2019-09-09 0 8.580 8.550 8.580 8.510 8.620 23,000 196,980 8.5643 7.492 7.465 7.492 7.430 7.526 26,342 7.4778 0.93%
2019-09-06 0 8.630 8.590 8.690 8.580 8.700 97,000 837,940 8.6386 7.422 7.388 7.474 7.379 7.482 112,784 7.4296 -0.12%
2019-09-05 0 8.640 8.600 8.640 8.570 8.690 394,000 3,401,970 8.6344 7.431 7.396 7.431 7.371 7.474 458,114 7.4260 -0.69%
2019-09-04 0 8.700 8.690 8.700 8.640 8.720 961,000 8,325,900 8.6638 7.482 7.474 7.482 7.431 7.500 1,117,378 7.4513 0.58%
2019-09-03 0 8.650 8.550 8.650 7.910 8.680 1,320,000 11,107,320 8.4146 7.439 7.353 7.439 6.803 7.465 1,534,797 7.2370 4.22%
2019-09-02 0 8.300 8.200 8.300 8.170 8.650 65,200 551,704 8.4617 7.138 7.052 7.138 7.027 7.439 75,810 7.2775 -2.24%
2019-08-30 0 8.490 8.310 8.500 8.260 8.700 174,000 1,471,580 8.4574 7.302 7.147 7.310 7.104 7.482 202,314 7.2737 1.07%
2019-08-29 0 8.400 8.320 8.400 8.400 8.740 158,000 1,348,120 8.5324 7.224 7.156 7.224 7.224 7.517 183,711 7.3383 -2.33%
2019-08-28 0 8.600 8.500 8.600 8.520 8.740 234,000 2,015,680 8.6140 7.396 7.310 7.396 7.328 7.517 272,078 7.4085 -0.92%
2019-08-27 0 8.680 8.530 8.680 8.470 8.790 184,592 1,602,664 8.6822 7.465 7.336 7.465 7.285 7.560 214,630 7.4671 -0.91%
2019-08-26 0 8.760 8.760 8.770 8.580 8.780 77,000 669,540 8.6953 7.534 7.534 7.543 7.379 7.551 89,530 7.4784 -0.45%
2019-08-23 0 8.800 8.800 8.810 8.730 9.340 168,000 1,470,160 8.7510 7.568 7.568 7.577 7.508 8.033 195,338 7.5262 1.03%
2019-08-22 0 8.710 8.670 8.710 8.690 8.750 155,000 1,353,910 8.7349 7.491 7.457 7.491 7.474 7.525 180,222 7.5124 -0.46%
2019-08-21 0 8.750 8.650 8.750 8.670 8.760 199,000 1,737,830 8.7328 7.525 7.439 7.525 7.457 7.534 231,382 7.5106 -0.11%
2019-08-20 0 8.760 8.670 8.760 8.670 8.790 343,000 3,001,470 8.7506 7.534 7.457 7.534 7.457 7.560 398,815 7.5260 0.11%
2019-08-19 0 8.750 8.750 8.800 8.710 8.850 98,000 860,970 8.7854 7.525 7.525 7.568 7.491 7.611 113,947 7.5559 -0.23%
2019-08-16 0 8.770 8.650 8.770 8.630 8.800 271,000 2,369,670 8.7442 7.543 7.439 7.543 7.422 7.568 315,098 7.5204 0.23%
2019-08-15 0 8.750 8.600 8.750 8.630 8.820 231,000 2,019,000 8.7403 7.525 7.396 7.525 7.422 7.586 268,589 7.5170 -0.57%
2019-08-14 0 8.800 8.800 8.850 8.760 8.900 123,000 1,087,550 8.8419 7.568 7.568 7.611 7.534 7.654 143,015 7.6044 0.92%
2019-08-13 0 8.720 8.720 8.860 8.720 9.050 97,000 861,400 8.8804 7.500 7.500 7.620 7.500 7.783 112,784 7.6376 -2.35%
2019-08-12 0 8.930 8.600 8.930 8.720 9.090 125,000 1,117,210 8.9377 7.680 7.396 7.680 7.500 7.818 145,341 7.6868 1.25%
2019-08-09 0 8.820 8.820 9.040 8.820 9.040 163,000 1,460,870 8.9624 7.586 7.586 7.775 7.586 7.775 189,524 7.7081 -2.43%
2019-08-08 0 9.040 8.950 9.040 8.960 9.040 152,000 1,367,890 8.9993 7.775 7.697 7.775 7.706 7.775 176,734 7.7398 0.11%
2019-08-07 0 9.030 8.970 9.030 8.980 9.090 77,000 696,730 9.0484 7.766 7.715 7.766 7.723 7.818 89,530 7.7821 0.33%
2019-08-06 0 9.000 8.850 9.040 8.890 9.060 64,000 578,660 9.0416 7.740 7.611 7.775 7.646 7.792 74,414 7.7762 -0.66%
2019-08-05 0 9.060 8.890 9.060 9.010 9.090 121,000 1,095,265 9.0518 7.792 7.646 7.792 7.749 7.818 140,690 7.7850 0.11%
2019-08-02 0 9.050 8.950 9.050 8.990 9.080 146,000 1,318,280 9.0293 7.783 7.697 7.783 7.732 7.809 169,758 7.7657 0.56%
2019-08-01 0 9.000 9.000 9.070 8.980 9.090 355,000 3,204,445 9.0266 7.740 7.740 7.801 7.723 7.818 412,767 7.7633 -0.66%
2019-07-31 0 9.060 8.980 9.060 8.980 9.090 107,000 969,090 9.0569 7.792 7.723 7.792 7.723 7.818 124,412 7.7894 -0.11%
2019-07-30 0 9.070 - 9.070 8.960 9.090 151,000 1,366,560 9.0501 7.801 - 7.801 7.706 7.818 175,571 7.7835 -0.11%
2019-07-29 0 9.080 8.990 9.080 9.030 9.090 74,000 671,120 9.0692 7.809 7.732 7.809 7.766 7.818 86,042 7.7999 0.00%
2019-07-26 0 9.080 8.960 9.080 8.980 9.090 81,000 734,970 9.0737 7.809 7.706 7.809 7.723 7.818 94,181 7.8038 0.00%
2019-07-25 0 9.080 8.950 9.080 9.010 9.090 88,000 798,780 9.0770 7.809 7.697 7.809 7.749 7.818 102,320 7.8067 0.89%
2019-07-24 0 9.000 9.000 9.090 8.980 9.090 69,000 626,740 9.0832 7.740 7.740 7.818 7.723 7.818 80,228 7.8120 -0.88%
2019-07-23 0 9.080 8.890 9.080 8.990 9.090 74,000 671,630 9.0761 7.809 7.646 7.809 7.732 7.818 86,042 7.8059 0.00%
2019-07-22 0 9.080 - 9.080 9.020 9.090 64,000 580,770 9.0745 7.809 - 7.809 7.758 7.818 74,414 7.8045 0.00%
2019-07-19 0 9.080 8.980 9.080 8.830 9.090 70,000 635,040 9.0720 7.809 7.723 7.809 7.594 7.818 81,391 7.8024 0.55%
2019-07-18 0 9.030 8.800 9.030 8.870 9.090 111,000 1,002,585 9.0323 7.766 7.568 7.766 7.629 7.818 129,062 7.7682 2.27%
2019-07-17 0 8.830 8.830 9.060 8.830 9.090 75,000 679,590 9.0612 7.594 7.594 7.792 7.594 7.818 87,204 7.7931 -2.75%
2019-07-16 0 9.080 8.960 9.080 8.990 9.100 83,000 752,620 9.0677 7.809 7.706 7.809 7.732 7.826 96,506 7.7987 0.33%
2019-07-15 0 9.050 9.010 9.050 8.970 9.120 53,000 481,560 9.0860 7.783 7.749 7.783 7.715 7.844 61,624 7.8144 -0.33%
2019-07-12 0 9.080 8.980 9.080 9.010 9.100 62,000 563,130 9.0827 7.809 7.723 7.809 7.749 7.826 72,089 7.8116 0.89%
2019-07-11 0 9.000 8.990 9.100 9.000 9.110 231,000 2,094,680 9.0679 7.740 7.732 7.826 7.740 7.835 268,589 7.7988 -1.10%
2019-07-10 0 9.100 9.040 9.080 9.040 9.120 57,000 518,920 9.1039 7.826 7.775 7.809 7.775 7.844 66,275 7.8298 -0.11%
2019-07-09 0 9.110 9.030 9.090 9.040 9.160 77,000 701,810 9.1144 7.835 7.766 7.818 7.775 7.878 89,530 7.8388 0.00%
2019-07-08 0 9.110 9.000 9.120 9.040 9.180 128,000 1,163,940 9.0933 7.835 7.740 7.844 7.775 7.895 148,829 7.8207 -0.22%
2019-07-05 0 9.130 - 9.130 - - 0 0 - 7.852 - 7.852 - - 0 - -0.11%
2019-07-04 0 9.140 9.030 9.140 - - 0 0 - 7.861 7.766 7.861 - - 0 - -0.11%
2019-07-03 0 9.150 9.100 9.150 9.150 9.150 5,000 45,750 9.1500 7.869 7.826 7.869 7.869 7.869 5,814 7.8694 0.11%
2019-07-02 0 9.140 9.020 9.140 9.080 9.170 39,000 355,060 9.1041 7.861 7.758 7.861 7.809 7.887 45,346 7.8300 0.44%
2019-06-28 0 9.100 9.050 9.100 9.020 9.100 156,000 1,413,960 9.0638 7.826 7.783 7.826 7.758 7.826 181,385 7.7953 0.78%
2019-06-27 0 9.030 9.030 9.100 9.020 9.100 80,000 727,340 9.0918 7.766 7.766 7.826 7.758 7.826 93,018 7.8193 -0.11%
2019-06-26 0 9.040 9.030 9.100 9.020 9.100 128,000 1,161,680 9.0756 7.775 7.766 7.826 7.758 7.826 148,829 7.8055 0.78%
2019-06-25 0 8.970 8.970 9.090 8.970 9.100 87,000 790,870 9.0905 7.715 7.715 7.818 7.715 7.826 101,157 7.8182 -1.32%
2019-06-24 0 9.090 9.050 9.090 9.070 9.100 126,000 1,146,000 9.0952 7.818 7.783 7.818 7.801 7.826 146,503 7.8223 0.89%
2019-06-21 0 9.010 9.010 9.090 9.010 9.080 14,000 126,610 9.0436 7.749 7.749 7.818 7.749 7.809 16,278 7.7779 -0.44%
2019-06-20 0 9.050 9.050 9.100 9.040 9.100 100,000 908,235 9.0824 7.783 7.783 7.826 7.775 7.826 116,272 7.8113 0.56%
2019-06-19 0 9.000 9.000 9.040 8.900 9.100 144,000 1,308,560 9.0872 7.740 7.740 7.775 7.654 7.826 167,432 7.8155 0.67%
2019-06-18 0 8.940 8.930 8.940 8.940 8.940 2,000 17,880 8.9400 7.689 7.680 7.689 7.689 7.689 2,325 7.6888 0.11%
2019-06-17 0 8.930 8.930 9.000 8.930 8.930 2,000 17,860 8.9300 7.680 7.680 7.740 7.680 7.680 2,325 7.6802 -0.78%
2019-06-14 0 9.000 9.000 9.090 8.930 9.100 395,000 3,585,800 9.0780 7.740 7.740 7.818 7.680 7.826 459,276 7.8075 0.00%
2019-06-13 0 9.000 9.000 9.100 8.810 9.100 442,000 4,011,890 9.0767 7.740 7.740 7.826 7.577 7.826 513,924 7.8064 -0.55%
2019-06-12 0 9.050 9.050 9.090 8.850 9.100 373,000 3,384,590 9.0740 7.783 7.783 7.818 7.611 7.826 433,696 7.8041 0.44%
2019-06-11 0 9.010 8.960 9.010 8.860 9.100 254,000 2,310,850 9.0978 7.749 7.706 7.749 7.620 7.826 295,332 7.8246 -0.55%
2019-06-10 0 9.060 9.060 9.100 9.060 9.180 248,000 2,257,340 9.1022 7.792 7.792 7.826 7.792 7.895 288,356 7.8283 0.11%
2019-06-06 0 9.050 9.050 9.100 9.000 9.110 952,000 8,661,190 9.0979 7.783 7.783 7.826 7.740 7.835 1,106,914 7.8246 0.00%
2019-06-05 0 9.050 9.050 9.100 9.050 9.100 375,000 3,411,970 9.0986 7.783 7.783 7.826 7.783 7.826 436,022 7.8252 0.00%
2019-06-04 0 9.050 9.050 9.090 8.970 9.100 744,560 6,762,826 9.0830 7.783 7.783 7.818 7.715 7.826 865,718 7.8118 0.56%
2019-06-03 0 9.000 9.000 9.090 8.900 9.100 308,000 2,793,430 9.0696 7.740 7.740 7.818 7.654 7.826 358,119 7.8003 -1.10%
2019-05-31 0 9.100 9.050 9.100 9.000 9.100 4,537,000 41,197,770 9.0804 7.826 7.783 7.826 7.740 7.826 5,275,282 7.8096 0.00%
2019-05-30 0 9.100 9.050 9.100 8.860 9.100 322,000 2,923,710 9.0798 7.826 7.783 7.826 7.620 7.826 374,397 7.8091 0.55%
2019-05-29 0 9.050 8.920 9.140 8.900 9.150 283,000 2,572,530 9.0902 7.783 7.672 7.861 7.654 7.869 329,051 7.8180 0.00%
2019-05-28 0 9.050 9.000 9.120 8.750 9.150 314,000 2,854,540 9.0909 7.783 7.740 7.844 7.525 7.869 365,096 7.8186 1.48%
2019-05-27 0 9.100 9.100 9.180 9.000 9.200 479,000 4,359,880 9.1020 7.670 7.670 7.737 7.585 7.754 568,322 7.6715 1.11%
2019-05-24 0 9.000 9.000 9.100 9.000 9.110 272,000 2,473,680 9.0944 7.585 7.585 7.670 7.585 7.678 322,721 7.6651 0.00%
2019-05-23 0 9.000 9.000 9.100 9.000 9.110 252,464 2,296,030 9.0945 7.585 7.585 7.670 7.585 7.678 299,542 7.6651 -0.77%
2019-05-22 0 9.070 9.070 9.100 9.060 9.100 254,000 2,309,410 9.0922 7.644 7.644 7.670 7.636 7.670 301,365 7.6632 0.22%
2019-05-21 0 9.050 9.050 9.100 9.050 9.170 25,000 227,380 9.0952 7.628 7.628 7.670 7.628 7.729 29,662 7.6657 0.00%
2019-05-20 0 9.050 9.050 9.180 9.010 9.190 40,000 362,590 9.0648 7.628 7.628 7.737 7.594 7.746 47,459 7.6401 0.00%
2019-05-17 0 9.050 9.050 9.060 9.050 9.200 49,000 443,920 9.0596 7.628 7.628 7.636 7.628 7.754 58,137 7.6357 0.00%
2019-05-16 0 9.050 9.050 9.150 9.050 9.790 52,000 473,890 9.1133 7.628 7.628 7.712 7.628 8.251 61,697 7.6810 0.11%
2019-05-15 0 9.040 9.040 9.050 9.040 9.050 29,000 262,290 9.0445 7.619 7.619 7.628 7.619 7.628 34,408 7.6230 -1.20%
2019-05-14 0 9.150 8.740 9.200 8.740 9.190 222,000 1,990,840 8.9677 7.712 7.366 7.754 7.366 7.746 263,397 7.5583 1.10%
2019-05-10 0 9.050 9.050 9.130 8.800 9.180 85,000 769,970 9.0585 7.628 7.628 7.695 7.417 7.737 100,850 7.6348 2.84%
2019-05-09 0 8.800 8.800 8.900 8.610 9.200 80,000 718,470 8.9809 7.417 7.417 7.501 7.257 7.754 94,918 7.5694 -4.86%
2019-05-08 0 9.250 9.110 9.230 9.160 9.300 28,000 258,260 9.2236 7.796 7.678 7.779 7.720 7.838 33,221 7.7739 -0.96%
2019-05-07 0 9.340 9.300 9.340 9.260 9.400 29,000 270,510 9.3279 7.872 7.838 7.872 7.805 7.923 34,408 7.8619 0.43%
2019-05-06 0 9.300 9.260 9.300 9.300 9.340 140,000 1,302,700 9.3050 7.838 7.805 7.838 7.838 7.872 166,107 7.8426 -1.48%
2019-05-03 0 9.440 9.400 9.440 9.360 9.440 71,000 667,030 9.3948 7.956 7.923 7.956 7.889 7.956 84,240 7.9182 1.51%
2019-05-02 0 9.300 9.300 9.450 9.300 9.480 71,000 666,870 9.3925 7.838 7.838 7.965 7.838 7.990 84,240 7.9163 0.00%
2019-04-30 0 9.300 9.140 9.390 9.270 9.450 71,000 666,460 9.3868 7.838 7.703 7.914 7.813 7.965 84,240 7.9115 -0.21%
2019-04-29 0 9.320 9.000 9.320 9.300 9.320 7,600 70,740 9.3079 7.855 7.585 7.855 7.838 7.855 9,017 7.8450 0.11%
2019-04-26 0 9.310 9.310 9.400 9.310 9.430 81,000 759,890 9.3814 7.847 7.847 7.923 7.847 7.948 96,104 7.9069 -0.96%
2019-04-25 0 9.400 9.400 9.480 9.350 9.480 61,000 573,240 9.3974 7.923 7.923 7.990 7.880 7.990 72,375 7.9204 0.00%
2019-04-24 0 9.400 9.400 9.490 9.400 9.490 41,000 385,930 9.4129 7.923 7.923 7.998 7.923 7.998 48,645 7.9335 0.32%
2019-04-23 0 9.370 9.370 9.480 9.350 9.370 13,518 126,442 9.3536 7.897 7.897 7.990 7.880 7.897 16,039 7.8835 0.21%
2019-04-18 0 9.350 9.350 9.480 9.330 9.600 82,000 770,870 9.4009 7.880 7.880 7.990 7.864 8.091 97,291 7.9233 -1.16%
2019-04-17 0 9.460 9.400 9.460 - - 0 0 - 7.973 7.923 7.973 - - 0 - 0.00%
2019-04-16 0 9.460 9.400 9.460 9.320 9.480 21,000 197,220 9.3914 7.973 7.923 7.973 7.855 7.990 24,916 7.9154 1.61%
2019-04-15 0 9.310 9.250 9.310 9.310 9.590 15,000 141,300 9.4200 7.847 7.796 7.847 7.847 8.083 17,797 7.9395 -3.72%
2019-04-12 0 9.670 9.270 9.670 9.670 9.670 22,000 212,740 9.6700 8.150 7.813 8.150 8.150 8.150 26,102 8.1502 4.31%
2019-04-11 0 9.270 9.260 9.350 9.260 9.400 58,000 540,860 9.3252 7.813 7.805 7.880 7.805 7.923 68,816 7.8596 -0.75%
2019-04-10 0 9.340 9.330 9.390 9.300 9.590 36,000 338,720 9.4089 7.872 7.864 7.914 7.838 8.083 42,713 7.9301 -1.99%
2019-04-09 0 9.530 9.500 9.530 9.450 9.530 10,000 94,960 9.4960 8.032 8.007 8.032 7.965 8.032 11,865 8.0035 0.85%
2019-04-08 0 9.450 9.450 9.590 9.450 9.590 26,000 248,380 9.5531 7.965 7.965 8.083 7.965 8.083 30,848 8.0516 0.11%
2019-04-04 0 9.440 9.440 9.570 9.220 9.590 51,000 476,010 9.3335 7.956 7.956 8.066 7.771 8.083 60,510 7.8666 2.61%
2019-04-03 0 9.200 9.200 9.400 9.200 9.400 27,000 250,430 9.2752 7.754 7.754 7.923 7.754 7.923 32,035 7.8174 -1.08%
2019-04-02 0 9.300 9.300 9.450 9.300 9.600 22,000 207,320 9.4236 7.838 7.838 7.965 7.838 8.091 26,102 7.9425 -0.85%
2019-04-01 0 9.380 9.350 9.400 9.340 9.410 18,000 168,750 9.3750 7.906 7.880 7.923 7.872 7.931 21,357 7.9016 0.86%
2019-03-29 0 9.300 9.300 9.450 9.300 9.590 372,000 3,531,160 9.4924 7.838 7.838 7.965 7.838 8.083 441,369 8.0005 0.00%
2019-03-28 0 9.300 9.300 9.510 9.300 9.630 381,000 3,617,140 9.4938 7.838 7.838 8.015 7.838 8.116 452,047 8.0017 -0.21%
2019-03-27 0 9.320 9.320 9.400 - - 0 0 - 7.855 7.855 7.923 - - 0 - 0.00%
2019-03-26 0 9.320 9.320 9.400 9.290 9.400 128,000 1,200,400 9.3781 7.855 7.855 7.923 7.830 7.923 151,869 7.9042 0.76%
2019-03-25 0 9.250 9.210 9.490 9.250 9.630 132,000 1,250,140 9.4708 7.796 7.762 7.998 7.796 8.116 156,615 7.9823 -2.63%
2019-03-22 0 9.500 9.500 9.620 9.250 9.690 309,000 2,873,365 9.2989 8.007 8.007 8.108 7.796 8.167 366,621 7.8374 1.82%
2019-03-21 0 9.330 9.200 9.330 9.100 9.330 66,000 604,500 9.1591 7.864 7.754 7.864 7.670 7.864 78,307 7.7196 2.64%
2019-03-20 0 9.090 9.000 9.090 8.700 9.090 244,000 2,180,290 8.9356 7.661 7.585 7.661 7.333 7.661 289,500 7.5312 1.79%
2019-03-19 0 8.930 8.920 8.950 8.870 8.990 248,000 2,211,720 8.9182 7.526 7.518 7.543 7.476 7.577 294,246 7.5166 1.02%
2019-03-18 0 8.840 8.680 8.840 8.670 8.840 97,000 844,600 8.7072 7.451 7.316 7.451 7.307 7.451 115,088 7.3387 3.76%
2019-03-15 0 8.520 8.520 8.710 8.520 8.800 19,000 163,040 8.5811 7.181 7.181 7.341 7.181 7.417 22,543 7.2324 -4.80%
2019-03-14 0 8.950 8.600 8.950 8.950 8.950 2,000 17,900 8.9500 7.543 7.248 7.543 7.543 7.543 2,373 7.5434 1.70%
2019-03-13 0 8.800 8.800 8.950 8.800 9.050 35,000 309,520 8.8434 7.417 7.417 7.543 7.417 7.628 41,527 7.4535 -1.35%
2019-03-12 0 8.920 8.620 8.920 8.670 8.920 8,000 70,090 8.7613 7.518 7.265 7.518 7.307 7.518 9,492 7.3843 0.68%
2019-03-11 0 8.860 8.860 8.950 8.860 9.060 95,000 843,970 8.8839 7.467 7.467 7.543 7.467 7.636 112,715 7.4876 0.00%
2019-03-08 0 8.860 8.650 8.870 8.650 8.950 52,000 457,590 8.7998 7.467 7.291 7.476 7.291 7.543 61,697 7.4168 -1.01%
2019-03-07 0 8.950 8.780 8.950 8.780 8.950 6,000 53,210 8.8683 7.543 7.400 7.543 7.400 7.543 7,119 7.4745 1.94%
2019-03-06 0 8.780 8.670 8.900 8.630 8.950 43,000 381,060 8.8619 7.400 7.307 7.501 7.274 7.543 51,018 7.4691 -1.35%
2019-03-05 0 8.900 8.530 8.900 8.510 8.940 14,700 128,671 8.7531 7.501 7.189 7.501 7.173 7.535 17,441 7.3774 3.25%
2019-03-04 0 8.620 8.620 8.800 8.620 8.620 1,000 8,620 8.6200 7.265 7.265 7.417 7.265 7.265 1,186 7.2652 -2.05%
2019-03-01 0 8.800 8.800 8.900 8.650 8.880 57,000 502,740 8.8200 7.417 7.417 7.501 7.291 7.484 67,629 7.4338 2.92%
2019-02-28 0 8.550 8.550 8.730 8.520 8.870 364,000 3,192,630 8.7710 7.206 7.206 7.358 7.181 7.476 431,877 7.3925 -3.06%
2019-02-27 0 8.820 8.780 8.850 8.750 9.040 375,000 3,313,070 8.8349 7.434 7.400 7.459 7.375 7.619 444,928 7.4463 -0.68%
2019-02-26 0 8.880 8.880 8.940 8.810 9.000 280,000 2,487,850 8.8852 7.484 7.484 7.535 7.425 7.585 332,213 7.4887 0.79%
2019-02-25 0 8.810 8.790 8.860 8.710 8.900 498,000 4,380,850 8.7969 7.425 7.408 7.467 7.341 7.501 590,865 7.4143 0.92%
2019-02-22 0 8.730 8.620 8.750 8.500 8.730 260,000 2,241,660 8.6218 7.358 7.265 7.375 7.164 7.358 308,484 7.2667 2.46%
2019-02-21 0 8.520 8.490 8.690 8.510 8.650 358,000 3,074,670 8.5885 7.181 7.156 7.324 7.173 7.291 424,758 7.2386 -0.35%
2019-02-20 0 8.550 8.550 8.650 8.450 8.650 54,057 464,070 8.5848 7.206 7.206 7.291 7.122 7.291 64,137 7.2356 0.59%
2019-02-19 0 8.500 8.450 8.500 8.410 8.660 203,000 1,729,720 8.5208 7.164 7.122 7.164 7.088 7.299 240,854 7.1816 1.19%
2019-02-18 0 8.400 8.400 8.550 8.380 8.550 127,000 1,076,630 8.4774 7.080 7.080 7.206 7.063 7.206 150,682 7.1450 -1.29%
2019-02-15 0 8.510 8.500 8.530 8.490 8.600 525,000 4,480,830 8.5349 7.173 7.164 7.189 7.156 7.248 622,899 7.1935 -0.70%
2019-02-14 0 8.570 8.510 8.600 8.300 8.600 404,000 3,413,175 8.4485 7.223 7.173 7.248 6.996 7.248 479,336 7.1206 3.25%
2019-02-13 0 8.300 8.210 8.300 8.130 8.340 320,000 2,636,100 8.2378 6.996 6.920 6.996 6.852 7.029 379,672 6.9431 1.10%
2019-02-12 0 8.210 8.210 8.250 8.210 8.290 131,000 1,078,395 8.2320 6.920 6.920 6.953 6.920 6.987 155,428 6.9382 -0.61%
2019-02-11 0 8.260 8.250 8.260 8.250 8.320 149,000 1,231,235 8.2633 6.962 6.953 6.962 6.953 7.012 176,785 6.9646 -1.08%
2019-02-08 0 8.350 8.330 8.360 8.310 8.430 18,000 150,640 8.3689 7.038 7.021 7.046 7.004 7.105 21,357 7.0536 0.00%
2019-02-04 0 8.350 8.350 8.530 - - 0 0 - 7.038 7.038 7.189 - - 0 - 0.00%
2019-02-01 0 8.350 8.350 8.410 8.280 8.480 46,000 384,820 8.3657 7.038 7.038 7.088 6.979 7.147 54,578 7.0508 -0.71%
2019-01-31 0 8.410 8.300 8.430 8.270 8.650 89,000 746,140 8.3836 7.088 6.996 7.105 6.970 7.291 105,596 7.0660 1.94%
2019-01-30 0 8.250 8.230 8.300 8.220 8.420 113,000 935,780 8.2812 6.953 6.937 6.996 6.928 7.097 134,072 6.9797 -2.48%
2019-01-29 0 8.460 8.260 8.460 8.280 8.640 46,000 386,205 8.3958 7.130 6.962 7.130 6.979 7.282 54,578 7.0762 1.32%
2019-01-28 0 8.350 8.280 8.350 8.250 8.430 166,000 1,376,140 8.2900 7.038 6.979 7.038 6.953 7.105 196,955 6.9871 -0.60%
2019-01-25 0 8.400 8.260 8.410 8.250 8.540 36,000 302,490 8.4025 7.080 6.962 7.088 6.953 7.198 42,713 7.0819 1.69%
2019-01-24 0 8.260 8.230 8.260 8.230 9.080 282,000 2,386,710 8.4635 6.962 6.937 6.962 6.937 7.653 334,586 7.1333 0.12%
2019-01-23 0 8.250 8.250 8.380 8.210 8.340 23,500 194,440 8.2740 6.953 6.953 7.063 6.920 7.029 27,882 6.9736 0.00%
2019-01-22 0 8.250 8.250 8.370 8.210 8.370 189,000 1,561,900 8.2640 6.953 6.953 7.055 6.920 7.055 224,244 6.9652 -0.72%
2019-01-21 0 8.310 8.250 8.310 8.150 8.350 124,000 1,023,740 8.2560 7.004 6.953 7.004 6.869 7.038 147,123 6.9584 0.24%
2019-01-18 0 8.290 8.210 8.300 8.210 8.430 253,000 2,099,490 8.2984 6.987 6.920 6.996 6.920 7.105 300,178 6.9941 -0.36%
2019-01-17 0 8.320 8.310 8.430 8.300 8.810 212,000 1,763,680 8.3192 7.012 7.004 7.105 6.996 7.425 251,533 7.0117 0.00%
2019-01-16 0 8.320 8.260 8.430 8.170 8.510 281,000 2,325,230 8.2748 7.012 6.962 7.105 6.886 7.173 333,400 6.9743 0.85%
2019-01-15 0 8.250 8.250 8.310 8.080 8.470 435,000 3,598,690 8.2729 6.953 6.953 7.004 6.810 7.139 516,117 6.9726 -0.84%
2019-01-14 0 8.320 8.310 8.350 8.250 8.350 141,000 1,170,300 8.3000 7.012 7.004 7.038 6.953 7.038 167,293 6.9955 -1.07%
2019-01-11 0 8.410 8.330 8.420 8.300 8.550 162,000 1,362,180 8.4085 7.088 7.021 7.097 6.996 7.206 192,209 7.0870 1.82%
2019-01-10 0 8.260 8.260 8.300 8.250 8.640 272,203 2,273,430 8.3520 6.962 6.962 6.996 6.953 7.282 322,962 7.0393 -0.48%
2019-01-09 0 8.300 8.300 8.390 8.230 8.680 320,000 2,680,610 8.3769 6.996 6.996 7.071 6.937 7.316 379,672 7.0603 -2.81%
2019-01-08 0 8.540 8.500 8.550 8.500 8.630 54,000 459,690 8.5128 7.198 7.164 7.206 7.164 7.274 64,070 7.1748 2.03%
2019-01-07 0 8.370 8.270 8.390 8.290 8.400 26,000 217,780 8.3762 7.055 6.970 7.071 6.987 7.080 30,848 7.0597 0.84%
2019-01-04 0 8.300 8.300 8.730 - - 0 0 - 6.996 6.996 7.358 - - 0 - 0.00%
2019-01-03 0 8.300 8.200 8.400 8.150 8.550 139,000 1,145,230 8.2391 6.996 6.911 7.080 6.869 7.206 164,920 6.9442 0.12%
2019-01-02 0 8.290 8.250 8.430 8.250 8.570 184,000 1,526,730 8.2974 6.987 6.953 7.105 6.953 7.223 218,311 6.9934 -0.72%
2018-12-31 0 8.350 8.100 8.150 8.020 8.590 242,000 2,012,220 8.3150 7.038 6.827 6.869 6.760 7.240 287,127 7.0081 0.48%
2018-12-28 0 8.310 8.290 8.350 8.180 8.530 254,374 2,124,678 8.3526 7.004 6.987 7.038 6.894 7.189 301,808 7.0398 1.34%
2018-12-27 0 8.200 8.200 8.230 8.150 8.270 81,000 666,230 8.2251 6.911 6.911 6.937 6.869 6.970 96,104 6.9324 0.99%
2018-12-24 0 8.120 8.120 8.200 8.100 8.370 180,000 1,480,527 8.2252 6.844 6.844 6.911 6.827 7.055 213,566 6.9324 -3.33%
2018-12-21 0 8.400 8.400 8.600 8.020 8.640 213,143 1,798,939 8.4401 7.080 7.080 7.248 6.760 7.282 252,889 7.1136 -3.00%
2018-12-20 0 8.660 8.470 8.660 8.480 8.680 37,000 317,740 8.5876 7.299 7.139 7.299 7.147 7.316 43,900 7.2379 0.23%
2018-12-19 0 8.640 8.640 8.700 8.640 8.890 39,000 339,740 8.7113 7.282 7.282 7.333 7.282 7.493 46,273 7.3422 1.53%
2018-12-18 0 8.510 8.510 8.580 8.510 8.750 37,000 318,480 8.6076 7.173 7.173 7.232 7.173 7.375 43,900 7.2547 -1.39%
2018-12-17 0 8.630 8.300 8.630 8.630 8.890 2,000 17,520 8.7600 7.274 6.996 7.274 7.274 7.493 2,373 7.3832 0.94%
2018-12-14 0 8.550 8.500 8.550 8.440 8.900 311,000 2,650,480 8.5224 7.206 7.164 7.206 7.114 7.501 368,994 7.1830 -0.81%
2018-12-13 0 8.620 8.550 8.710 8.520 8.700 130,000 1,115,655 8.5820 7.265 7.206 7.341 7.181 7.333 154,242 7.2332 -0.46%
2018-12-12 0 8.660 8.630 8.800 8.500 8.890 215,000 1,857,934 8.6416 7.299 7.274 7.417 7.164 7.493 255,092 7.2834 1.29%
2018-12-11 0 8.550 8.550 8.630 8.490 8.660 161,000 1,377,090 8.5534 7.206 7.206 7.274 7.156 7.299 191,022 7.2090 -0.23%
2018-12-10 0 8.570 8.570 8.580 8.500 8.750 199,000 1,716,715 8.6267 7.223 7.223 7.232 7.164 7.375 236,109 7.2709 -1.38%
2018-12-07 0 8.690 8.690 8.790 8.670 8.770 214,000 1,860,280 8.6929 7.324 7.324 7.408 7.307 7.392 253,906 7.3267 0.00%
2018-12-06 0 8.690 8.690 8.700 8.500 8.900 60,000 521,890 8.6982 7.324 7.324 7.333 7.164 7.501 71,189 7.3311 0.00%
2018-12-05 0 8.690 8.680 8.730 8.570 8.730 147,000 1,276,550 8.6840 7.324 7.316 7.358 7.223 7.358 174,412 7.3192 -0.23%
2018-12-04 0 8.710 8.700 8.850 7.930 8.880 219,000 1,902,150 8.6856 7.341 7.333 7.459 6.684 7.484 259,838 7.3205 0.11%
2018-12-03 0 8.700 8.620 8.700 8.690 8.920 122,000 1,066,900 8.7451 7.333 7.265 7.333 7.324 7.518 144,750 7.3706 -2.36%
2018-11-30 0 8.910 8.600 9.100 8.490 9.100 168,000 1,466,550 8.7295 7.510 7.248 7.670 7.156 7.670 199,328 7.3575 4.45%
2018-11-29 0 8.530 8.530 8.690 8.450 8.680 325,000 2,794,570 8.5987 7.189 7.189 7.324 7.122 7.316 385,604 7.2472 -1.16%
2018-11-28 0 8.630 8.630 8.740 8.450 8.750 310,000 2,673,030 8.6227 7.274 7.274 7.366 7.122 7.375 367,807 7.2675 -0.46%
2018-11-27 0 8.670 8.600 8.740 8.430 8.780 192,000 1,646,620 8.5761 7.307 7.248 7.366 7.105 7.400 227,803 7.2283 -0.12%
2018-11-26 0 8.680 8.600 8.680 8.370 8.740 2,850,000 24,481,280 8.5899 7.316 7.248 7.316 7.055 7.366 3,381,454 7.2399 0.93%
2018-11-23 0 8.600 8.600 8.610 8.600 8.630 221,000 1,902,890 8.6104 7.248 7.248 7.257 7.248 7.274 262,211 7.2571 0.00%
2018-11-22 0 8.600 8.600 8.790 8.500 8.690 128,000 1,095,000 8.5547 7.248 7.248 7.408 7.164 7.324 151,869 7.2102 -0.12%
2018-11-21 0 8.610 8.590 8.610 8.490 8.890 114,000 977,420 8.5739 7.257 7.240 7.257 7.156 7.493 135,258 7.2263 1.18%
2018-11-20 0 8.510 8.500 8.650 8.450 8.710 215,000 1,844,460 8.5789 7.173 7.164 7.291 7.122 7.341 255,092 7.2306 -1.16%
2018-11-19 0 8.610 8.610 8.710 8.540 8.780 184,000 1,581,610 8.5957 7.257 7.257 7.341 7.198 7.400 218,311 7.2447 -1.03%
2018-11-16 0 8.700 8.700 8.710 8.700 8.730 215,870 1,879,262 8.7055 7.333 7.333 7.341 7.333 7.358 256,124 7.3373 0.00%
2018-11-15 0 8.700 8.700 8.710 8.600 8.800 226,000 1,967,520 8.7058 7.333 7.333 7.341 7.248 7.417 268,143 7.3376 -1.69%
2018-11-14 0 8.850 8.850 8.860 8.730 9.100 103,000 914,470 8.8783 7.459 7.459 7.467 7.358 7.670 122,207 7.4830 -2.75%
2018-11-13 0 9.100 9.100 9.150 8.720 9.160 186,000 1,672,520 8.9920 7.670 7.670 7.712 7.350 7.720 220,684 7.5788 2.59%
2018-11-12 0 8.870 8.710 8.980 8.680 8.980 189,000 1,664,190 8.8052 7.476 7.341 7.569 7.316 7.569 224,244 7.4213 1.95%
2018-11-09 0 8.700 8.700 8.990 8.110 9.080 587,000 5,013,190 8.5404 7.333 7.333 7.577 6.835 7.653 696,461 7.1981 1.28%
2018-11-08 0 8.590 8.590 8.660 8.500 8.620 25,000 214,970 8.5988 7.240 7.240 7.299 7.164 7.265 29,662 7.2473 -0.23%
2018-11-07 0 8.610 8.610 8.650 8.590 8.660 309,200 2,664,156 8.6163 7.257 7.257 7.291 7.240 7.299 366,858 7.2621 -0.12%
2018-11-06 0 8.620 8.580 8.620 8.500 8.640 261,000 2,235,590 8.5655 7.265 7.232 7.265 7.164 7.282 309,670 7.2193 1.29%
2018-11-05 0 8.510 8.500 8.620 8.450 8.670 90,000 770,565 8.5618 7.173 7.164 7.265 7.122 7.307 106,783 7.2162 1.07%
2018-11-02 0 8.420 8.320 8.420 8.180 8.420 376,000 3,106,310 8.2615 7.097 7.012 7.097 6.894 7.097 446,115 6.9630 2.18%
2018-11-01 0 8.240 8.160 8.240 8.150 8.260 91,000 749,200 8.2330 6.945 6.878 6.945 6.869 6.962 107,969 6.9390 1.48%
2018-10-31 0 8.120 8.100 8.200 8.050 8.350 177,000 1,439,470 8.1326 6.844 6.827 6.911 6.785 7.038 210,006 6.8544 0.74%
2018-10-30 0 8.060 8.050 8.080 8.050 8.060 2,000 16,110 8.0550 6.793 6.785 6.810 6.785 6.793 2,373 6.7890 -0.62%
2018-10-29 0 8.110 8.110 8.210 8.110 8.110 1,000 8,110 8.1100 6.835 6.835 6.920 6.835 6.835 1,186 6.8354 0.62%
2018-10-26 0 8.060 8.050 8.200 8.030 8.190 33,000 266,660 8.0806 6.793 6.785 6.911 6.768 6.903 39,154 6.8106 -0.25%
2018-10-25 0 8.080 8.070 8.120 7.920 8.100 34,600 278,020 8.0353 6.810 6.802 6.844 6.675 6.827 41,052 6.7724 -0.49%
2018-10-24 0 8.120 8.050 8.200 8.000 8.190 215,000 1,733,735 8.0639 6.844 6.785 6.911 6.743 6.903 255,092 6.7965 0.87%
2018-10-23 0 8.050 8.000 8.070 7.910 8.350 1,075,500 8,614,995 8.0102 6.785 6.743 6.802 6.667 7.038 1,276,054 6.7513 1.64%
2018-10-22 0 7.920 7.920 7.930 7.900 8.050 520,000 4,142,591 7.9665 6.675 6.675 6.684 6.658 6.785 616,967 6.7144 0.00%
2018-10-19 0 7.920 7.910 7.920 7.800 8.290 790,000 6,426,655 8.1350 6.675 6.667 6.675 6.574 6.987 937,315 6.8564 -5.71%
2018-10-18 0 8.400 8.400 8.420 8.280 8.750 713,512 5,953,646 8.3441 7.080 7.080 7.097 6.979 7.375 846,564 7.0327 0.72%
2018-10-16 0 8.340 8.330 8.460 8.330 8.480 300,000 2,516,314 8.3877 7.029 7.021 7.130 7.021 7.147 355,943 7.0694 0.36%
2018-10-15 0 8.310 8.310 8.360 8.070 8.500 205,000 1,711,754 8.3500 7.004 7.004 7.046 6.802 7.164 243,227 7.0377 -1.19%
2018-10-12 0 8.410 8.410 8.460 8.410 8.470 8,000 67,410 8.4263 7.088 7.088 7.130 7.088 7.139 9,492 7.1019 0.12%
2018-10-11 0 8.400 8.370 8.400 8.370 8.890 858,000 7,284,460 8.4900 7.080 7.055 7.080 7.055 7.493 1,017,996 7.1557 -3.56%
2018-10-10 0 8.710 8.700 8.830 8.700 8.860 429,002 3,738,757 8.7150 7.341 7.333 7.442 7.333 7.467 509,000 7.3453 -0.80%
2018-10-09 0 8.780 8.700 8.800 8.700 8.830 187,066 1,630,642 8.7169 7.400 7.333 7.417 7.333 7.442 221,949 7.3469 0.46%
2018-10-08 0 8.740 8.700 8.790 8.600 8.820 162,000 1,406,829 8.6841 7.366 7.333 7.408 7.248 7.434 192,209 7.3193 1.51%
2018-10-05 0 8.610 8.600 8.710 8.600 8.690 253,000 2,178,105 8.6091 7.257 7.248 7.341 7.248 7.324 300,178 7.2560 -1.26%
2018-10-04 0 8.720 8.620 8.720 8.600 8.940 161,000 1,397,655 8.6811 7.350 7.265 7.350 7.248 7.535 191,022 7.3167 1.40%
2018-10-03 0 8.600 8.600 8.610 8.600 8.690 74,000 637,665 8.6171 7.248 7.248 7.257 7.248 7.324 87,799 7.2628 0.82%
2018-10-02 0 8.530 8.490 8.530 8.310 8.580 217,000 1,833,645 8.4500 7.189 7.156 7.189 7.004 7.232 257,465 7.1219 0.24%
2018-09-28 0 8.510 8.450 8.550 8.390 8.650 245,000 2,066,058 8.4329 7.173 7.122 7.206 7.071 7.291 290,686 7.1075 1.31%
2018-09-27 0 8.400 8.370 8.480 8.040 8.500 423,000 3,511,650 8.3018 7.080 7.055 7.147 6.776 7.164 501,879 6.9970 0.00%
2018-09-26 0 8.400 8.320 8.400 - - 8,000 67,200 8.4000 7.080 7.012 7.080 - - 9,492 7.0798 0.00%
2018-09-24 0 8.400 8.240 8.300 8.300 8.490 47,000 396,690 8.4402 7.080 6.945 6.996 6.996 7.156 55,764 7.1137 -1.75%
2018-09-21 0 8.550 8.420 8.500 8.400 8.720 498,000 4,246,160 8.5264 7.206 7.097 7.164 7.080 7.350 590,865 7.1864 1.79%
2018-09-20 0 8.400 8.400 8.430 8.320 8.550 308,000 2,590,690 8.4113 7.080 7.080 7.105 7.012 7.206 365,434 7.0893 -0.12%
2018-09-19 0 8.410 8.410 8.440 8.250 8.530 921,000 7,743,150 8.4073 7.088 7.088 7.114 6.953 7.189 1,092,744 7.0860 -0.36%
2018-09-18 0 8.440 8.350 8.460 8.190 8.480 160,000 1,344,030 8.4002 7.114 7.038 7.130 6.903 7.147 189,836 7.0800 -0.71%
2018-09-17 0 8.500 8.460 8.500 8.350 8.540 60,000 505,690 8.4282 7.164 7.130 7.164 7.038 7.198 71,189 7.1035 1.55%
2018-09-14 0 8.370 8.370 8.420 8.310 8.460 231,000 1,941,960 8.4068 7.055 7.055 7.097 7.004 7.130 274,076 7.0855 -1.53%
2018-09-13 0 8.500 8.420 8.500 8.350 8.520 229,000 1,927,795 8.4183 7.164 7.097 7.164 7.038 7.181 271,703 7.0952 -0.23%
2018-09-12 0 8.520 8.420 8.570 8.230 8.540 352,000 2,957,010 8.4006 7.181 7.097 7.223 6.937 7.198 417,639 7.0803 0.47%
2018-09-11 0 8.480 8.410 8.480 8.200 8.480 436,000 3,637,940 8.3439 7.147 7.088 7.147 6.911 7.147 517,303 7.0325 4.05%
2018-09-10 0 8.150 8.120 8.270 8.100 8.280 228,000 1,861,060 8.1625 6.869 6.844 6.970 6.827 6.979 270,516 6.8797 -3.09%
2018-09-07 0 8.410 8.260 8.550 8.550 8.550 1,000 8,550 8.5500 7.088 6.962 7.206 7.206 7.206 1,186 7.2062 0.00%
2018-09-06 0 8.410 8.400 8.440 8.260 8.430 108,000 902,770 8.3590 7.088 7.080 7.114 6.962 7.105 128,139 7.0452 -0.71%
2018-09-05 0 8.470 8.460 8.500 8.470 8.750 90,000 770,440 8.5604 7.139 7.130 7.164 7.139 7.375 106,783 7.2150 -1.93%
2018-09-04 0 8.790 8.740 8.800 8.700 8.940 558,000 4,938,890 8.8511 7.279 7.238 7.287 7.204 7.403 673,833 7.3295 0.46%
2018-09-03 0 8.750 8.670 8.780 8.700 8.900 548,000 4,853,980 8.8576 7.246 7.180 7.271 7.204 7.370 661,757 7.3350 -1.57%
2018-08-31 0 8.890 8.780 8.900 8.640 9.000 1,142,000 10,130,680 8.8710 7.362 7.271 7.370 7.155 7.453 1,379,064 7.3461 1.02%
2018-08-30 0 8.800 8.790 8.800 8.700 8.870 204,000 1,795,930 8.8036 7.287 7.279 7.287 7.204 7.345 246,348 7.2902 -0.79%
2018-08-29 0 8.870 8.770 8.890 8.740 9.000 1,233,000 10,947,910 8.8791 7.345 7.262 7.362 7.238 7.453 1,488,954 7.3528 -1.11%
2018-08-28 0 8.970 8.970 9.000 8.870 9.100 1,787,000 16,019,510 8.9645 7.428 7.428 7.453 7.345 7.536 2,157,957 7.4235 -0.33%
2018-08-27 0 9.000 8.950 9.000 8.830 9.010 1,937,000 17,320,780 8.9421 7.453 7.411 7.453 7.312 7.461 2,339,095 7.4049 2.27%
2018-08-24 0 8.800 8.780 8.870 8.630 8.960 1,544,000 13,755,680 8.9091 7.287 7.271 7.345 7.146 7.420 1,864,514 7.3776 -0.11%
2018-08-23 0 8.810 8.770 8.960 8.580 9.000 1,383,000 12,342,840 8.9247 7.296 7.262 7.420 7.105 7.453 1,670,092 7.3905 0.92%
2018-08-22 0 8.730 8.660 8.740 8.500 8.920 1,355,000 11,971,920 8.8354 7.229 7.171 7.238 7.039 7.387 1,636,280 7.3165 -3.22%
2018-08-21 0 9.020 9.020 9.040 8.800 9.040 127,000 1,133,450 8.9248 7.469 7.469 7.486 7.287 7.486 153,363 7.3906 0.22%
2018-08-20 0 9.000 8.920 9.000 8.840 9.050 135,000 1,215,295 9.0022 7.453 7.387 7.453 7.320 7.494 163,024 7.4547 0.00%
2018-08-17 0 9.000 9.010 9.050 9.000 9.150 103,000 932,730 9.0556 7.453 7.461 7.494 7.453 7.577 124,381 7.4990 -1.10%
2018-08-16 0 9.100 9.090 9.100 9.070 9.190 103,000 939,750 9.1238 7.536 7.527 7.536 7.511 7.610 124,381 7.5554 -0.11%
2018-08-15 0 9.110 9.110 9.120 9.040 9.180 439,600 3,987,673 9.0711 7.544 7.544 7.552 7.486 7.602 530,855 7.5118 0.22%
2018-08-14 0 9.090 9.080 9.200 9.010 9.230 90,000 818,260 9.0918 7.527 7.519 7.619 7.461 7.643 108,683 7.5289 -0.33%
2018-08-13 0 9.120 9.030 9.160 9.020 9.250 93,000 849,980 9.1396 7.552 7.478 7.585 7.469 7.660 112,306 7.5685 -0.98%
2018-08-10 0 9.210 9.210 9.260 9.100 9.230 110,000 1,009,760 9.1796 7.627 7.627 7.668 7.536 7.643 132,835 7.6016 0.11%
2018-08-09 0 9.200 9.200 9.210 9.080 9.240 135,000 1,242,000 9.2000 7.619 7.619 7.627 7.519 7.652 163,024 7.6185 -0.54%
2018-08-08 0 9.250 9.240 9.250 9.180 9.490 170,000 1,585,580 9.3269 7.660 7.652 7.660 7.602 7.859 205,290 7.7236 2.21%
2018-08-07 0 9.050 9.040 9.050 8.960 9.080 189,000 1,707,920 9.0366 7.494 7.486 7.494 7.420 7.519 228,234 7.4832 0.00%
2018-08-06 0 9.050 9.050 9.060 9.030 9.200 151,000 1,372,690 9.0907 7.494 7.494 7.503 7.478 7.619 182,346 7.5280 -1.42%
2018-08-03 0 9.180 9.180 9.200 9.050 9.340 273,000 2,498,920 9.1536 7.602 7.602 7.619 7.494 7.734 329,671 7.5800 -3.37%
2018-08-02 0 9.500 9.500 9.510 9.000 9.530 534,000 4,935,290 9.2421 7.867 7.867 7.875 7.453 7.892 644,851 7.6534 1.39%
2018-08-01 0 9.370 9.360 9.390 9.350 9.390 946,000 8,874,105 9.3807 7.759 7.751 7.776 7.743 7.776 1,142,377 7.7681 -0.43%
2018-07-31 0 9.410 9.400 9.420 9.310 9.580 786,000 7,383,112 9.3933 7.792 7.784 7.801 7.710 7.933 949,163 7.7786 0.00%
2018-07-30 0 9.410 9.340 9.410 9.300 9.610 148,000 1,402,030 9.4732 7.792 7.734 7.792 7.701 7.958 178,723 7.8447 -0.95%
2018-07-27 0 9.500 9.490 9.500 9.440 9.520 26,000 246,830 9.4935 7.867 7.859 7.867 7.817 7.883 31,397 7.8615 0.42%
2018-07-26 0 9.460 9.460 9.480 9.290 9.490 171,000 1,613,690 9.4368 7.834 7.834 7.850 7.693 7.859 206,497 7.8146 1.07%
2018-07-25 0 9.360 9.320 9.380 9.310 9.400 112,000 1,047,590 9.3535 7.751 7.718 7.768 7.710 7.784 135,250 7.7456 -1.16%
2018-07-24 0 9.470 9.470 9.490 9.390 9.570 256,550 2,431,567 9.4779 7.842 7.842 7.859 7.776 7.925 309,806 7.8487 -0.21%
2018-07-23 0 9.490 9.490 9.500 9.480 9.560 117,000 1,112,000 9.5043 7.859 7.859 7.867 7.850 7.917 141,288 7.8705 -1.15%
2018-07-20 0 9.600 9.590 9.600 9.590 9.660 205,000 1,967,790 9.5990 7.950 7.941 7.950 7.941 7.999 247,555 7.9489 0.10%
2018-07-19 0 9.590 9.590 9.600 9.580 9.800 378,000 3,629,060 9.6007 7.941 7.941 7.950 7.933 8.115 456,468 7.9503 0.00%
2018-07-18 0 9.590 9.590 9.600 9.590 9.720 218,000 2,093,348 9.6025 7.941 7.941 7.950 7.941 8.049 263,254 7.9518 -0.10%
2018-07-17 0 9.600 9.590 9.600 9.560 9.750 499,000 4,798,060 9.6154 7.950 7.941 7.950 7.917 8.074 602,586 7.9625 -0.10%
2018-07-16 0 9.610 9.600 9.620 9.510 9.620 1,143,215 10,940,984 9.5704 7.958 7.950 7.966 7.875 7.966 1,380,531 7.9252 1.16%
2018-07-13 0 9.500 9.500 9.510 9.500 9.580 1,234,000 11,734,610 9.5094 7.867 7.867 7.875 7.867 7.933 1,490,162 7.8747 -0.31%
2018-07-12 0 9.530 9.520 9.530 9.340 9.630 325,000 3,081,320 9.4810 7.892 7.883 7.892 7.734 7.975 392,466 7.8512 -1.04%
2018-07-11 0 9.630 9.570 9.630 9.560 9.630 14,000 134,590 9.6136 7.975 7.925 7.975 7.917 7.975 16,906 7.9610 0.42%
2018-07-10 0 9.590 9.530 9.590 9.480 9.800 834,000 7,967,595 9.5535 7.941 7.892 7.941 7.850 8.115 1,007,127 7.9112 1.05%
2018-07-09 0 9.490 9.480 9.500 9.480 9.570 295,000 2,804,890 9.5081 7.859 7.850 7.867 7.850 7.925 356,238 7.8736 0.00%
2018-07-06 0 9.490 9.490 9.530 9.400 9.570 544,000 5,172,495 9.5083 7.859 7.859 7.892 7.784 7.925 656,927 7.8738 -0.52%
2018-07-05 0 9.540 9.540 9.580 9.400 9.800 1,314,000 12,614,020 9.5997 7.900 7.900 7.933 7.784 8.115 1,586,769 7.9495 -2.05%
2018-07-04 0 9.740 9.720 9.740 9.530 9.780 1,581,000 15,259,725 9.6519 8.066 8.049 8.066 7.892 8.099 1,909,194 7.9928 1.46%
2018-07-03 0 9.600 9.590 9.600 9.310 9.760 3,021,000 28,574,041 9.4585 7.950 7.941 7.950 7.710 8.082 3,648,119 7.8325 1.69%
2018-06-29 0 9.440 9.440 9.450 9.360 9.540 1,112,000 10,513,650 9.4547 7.817 7.817 7.826 7.751 7.900 1,342,836 7.8294 0.32%
2018-06-28 0 9.410 9.410 9.470 9.390 9.580 775,000 7,368,510 9.5078 7.792 7.792 7.842 7.776 7.933 935,880 7.8734 -0.74%
2018-06-27 0 9.480 9.480 9.490 9.480 9.640 1,390,000 13,220,812 9.5114 7.850 7.850 7.859 7.850 7.983 1,678,545 7.8764 -0.21%
2018-06-26 0 9.500 9.500 9.510 9.490 9.540 111,000 1,054,420 9.4993 7.867 7.867 7.875 7.859 7.900 134,042 7.8663 0.11%
2018-06-25 0 9.490 9.470 9.490 9.470 9.680 1,511,200 14,362,034 9.5037 7.859 7.842 7.859 7.842 8.016 1,824,905 7.8700 -1.15%
2018-06-22 0 9.600 9.570 9.620 9.570 9.760 390,000 3,748,470 9.6115 7.950 7.925 7.966 7.925 8.082 470,959 7.9592 -1.64%
2018-06-21 0 9.760 9.710 9.750 9.500 9.790 940,000 9,021,910 9.5978 8.082 8.041 8.074 7.867 8.107 1,135,131 7.9479 1.67%
2018-06-20 0 9.600 9.600 9.610 9.480 9.640 811,000 7,743,120 9.5476 7.950 7.950 7.958 7.850 7.983 979,353 7.9064 1.05%
2018-06-19 0 9.500 9.480 9.500 9.400 9.630 1,458,000 13,844,710 9.4957 7.867 7.850 7.867 7.784 7.975 1,760,661 7.8634 -0.94%
2018-06-15 0 9.590 9.560 9.590 9.550 9.680 807,000 7,722,820 9.5698 7.941 7.917 7.941 7.908 8.016 974,522 7.9247 0.42%
2018-06-14 0 9.550 9.550 9.600 9.500 9.670 1,044,000 9,976,230 9.5558 7.908 7.908 7.950 7.867 8.008 1,260,720 7.9131 -1.44%
2018-06-13 0 9.690 9.620 9.690 9.580 9.880 921,000 8,897,930 9.6612 8.024 7.966 8.024 7.933 8.182 1,112,187 8.0004 1.25%
2018-06-12 0 9.570 9.560 9.570 9.450 9.740 933,000 8,938,660 9.5806 7.925 7.917 7.925 7.826 8.066 1,126,678 7.9336 0.74%
2018-06-11 0 9.500 9.480 9.500 9.480 9.710 517,000 4,932,000 9.5397 7.867 7.850 7.867 7.850 8.041 624,322 7.8998 -0.52%
2018-06-08 0 9.550 9.530 9.550 9.470 9.880 2,076,000 20,046,086 9.6561 7.908 7.892 7.908 7.842 8.182 2,506,950 7.9962 -0.93%
2018-06-07 0 9.640 9.620 9.680 9.280 9.700 1,728,265 16,429,186 9.5062 7.983 7.966 8.016 7.685 8.033 2,087,029 7.8720 4.10%
2018-06-06 0 9.260 9.250 9.260 9.190 9.440 868,000 8,041,360 9.2642 7.668 7.660 7.668 7.610 7.817 1,048,185 7.6717 -0.75%
2018-06-05 0 9.330 9.310 9.340 9.040 9.350 1,454,000 13,414,240 9.2257 7.726 7.710 7.734 7.486 7.743 1,755,831 7.6398 2.53%
2018-06-04 0 9.100 9.100 9.140 9.020 9.200 533,000 4,846,420 9.0927 7.536 7.536 7.569 7.469 7.619 643,644 7.5297 0.55%
2018-06-01 0 9.050 9.030 9.050 8.980 9.130 213,000 1,926,740 9.0457 7.494 7.478 7.494 7.436 7.561 257,216 7.4907 -0.98%
2018-05-31 0 9.140 9.130 9.160 8.620 9.150 3,799,672 34,248,224 9.0135 7.569 7.561 7.585 7.138 7.577 4,588,432 7.4640 6.53%
2018-05-30 0 8.580 8.570 8.610 8.490 8.620 3,579,000 30,699,825 8.5778 7.105 7.097 7.130 7.031 7.138 4,321,952 7.1032 0.70%
2018-05-29 0 8.520 8.520 8.530 8.450 8.600 5,525,000 46,981,485 8.5034 7.055 7.055 7.064 6.997 7.122 6,671,915 7.0417 0.57%
2018-05-28 0 8.840 8.840 8.850 8.630 8.850 3,736,000 32,393,105 8.6705 7.016 7.016 7.024 6.849 7.024 4,707,467 6.8812 2.67%
2018-05-25 0 8.610 8.600 8.640 8.510 8.850 1,564,608 13,438,024 8.5887 6.833 6.825 6.857 6.754 7.024 1,971,451 6.8163 -0.69%
2018-05-24 0 8.670 8.630 8.670 8.460 8.690 928,000 7,976,255 8.5951 6.881 6.849 6.881 6.714 6.897 1,169,307 6.8214 0.81%
2018-05-23 0 8.600 8.600 8.620 8.450 8.860 4,169,500 35,849,655 8.5981 6.825 6.825 6.841 6.706 7.032 5,253,690 6.8237 -1.49%
2018-05-21 0 8.730 8.690 8.720 8.560 9.000 1,307,000 11,316,250 8.6582 6.928 6.897 6.920 6.793 7.143 1,646,858 6.8714 1.51%
2018-05-18 0 8.600 8.600 8.610 8.480 8.700 1,206,000 10,317,930 8.5555 6.825 6.825 6.833 6.730 6.905 1,519,595 6.7899 -0.92%
2018-05-17 0 8.680 8.670 8.680 8.670 8.870 912,000 7,969,185 8.7381 6.889 6.881 6.889 6.881 7.040 1,149,146 6.9349 -2.03%
2018-05-16 0 8.860 8.840 8.860 8.840 8.930 493,123 4,371,124 8.8642 7.032 7.016 7.032 7.016 7.087 621,349 7.0349 -0.23%
2018-05-15 0 8.880 8.870 8.900 8.850 8.980 523,000 4,653,000 8.8967 7.047 7.040 7.063 7.024 7.127 658,995 7.0608 -1.66%
2018-05-14 0 9.030 9.000 9.040 8.970 9.060 263,000 2,374,040 9.0268 7.167 7.143 7.174 7.119 7.190 331,388 7.1639 -0.11%
2018-05-11 0 9.040 9.000 9.040 8.970 9.070 315,500 2,852,435 9.0410 7.174 7.143 7.174 7.119 7.198 397,539 7.1752 0.44%
2018-05-10 0 9.000 8.980 8.990 8.960 9.100 475,000 4,292,690 9.0372 7.143 7.127 7.135 7.111 7.222 598,514 7.1723 -0.44%
2018-05-09 0 9.040 9.040 9.050 9.000 9.100 243,000 2,200,380 9.0551 7.174 7.174 7.182 7.143 7.222 306,187 7.1864 0.11%
2018-05-08 0 9.030 9.000 9.030 8.970 9.120 231,000 2,091,570 9.0544 7.167 7.143 7.167 7.119 7.238 291,067 7.1859 0.00%
2018-05-07 0 9.030 8.990 9.030 8.930 9.100 92,000 829,070 9.0116 7.167 7.135 7.167 7.087 7.222 115,923 7.1519 -0.22%
2018-05-04 0 9.050 9.030 9.050 8.850 9.080 981,000 8,852,610 9.0241 7.182 7.167 7.182 7.024 7.206 1,236,088 7.1618 0.00%
2018-05-03 0 9.050 9.040 9.050 8.920 9.160 983,000 8,870,445 9.0239 7.182 7.174 7.182 7.079 7.270 1,238,608 7.1616 0.44%
2018-05-02 0 9.010 8.960 9.040 8.830 9.070 218,000 1,958,430 8.9836 7.151 7.111 7.174 7.008 7.198 274,686 7.1297 -0.22%
2018-04-30 0 9.030 8.990 9.030 8.900 9.120 494,000 4,447,820 9.0037 7.167 7.135 7.167 7.063 7.238 622,454 7.1456 2.27%
2018-04-27 0 8.830 8.790 8.830 8.750 9.060 1,045,000 9,226,392 8.8291 7.008 6.976 7.008 6.944 7.190 1,316,730 7.0070 0.34%
2018-04-26 0 8.800 8.800 8.810 8.800 8.960 1,145,000 10,090,680 8.8128 6.984 6.984 6.992 6.984 7.111 1,442,733 6.9941 -0.11%
2018-04-25 0 8.810 8.800 8.810 8.750 8.890 337,000 2,966,010 8.8012 6.992 6.984 6.992 6.944 7.055 424,630 6.9849 -0.23%
2018-04-24 0 8.830 8.810 8.830 8.780 8.830 107,000 943,120 8.8142 7.008 6.992 7.008 6.968 7.008 134,823 6.9952 0.00%
2018-04-23 0 8.830 8.820 8.830 8.740 8.850 210,000 1,850,580 8.8123 7.008 7.000 7.008 6.936 7.024 264,606 6.9937 0.00%
2018-04-20 0 8.830 8.830 8.850 8.810 8.970 63,000 560,110 8.8906 7.008 7.008 7.024 6.992 7.119 79,382 7.0559 -1.01%
2018-04-19 0 8.920 8.920 8.940 8.780 8.980 489,000 4,339,025 8.8733 7.079 7.079 7.095 6.968 7.127 616,154 7.0421 0.68%
2018-04-18 0 8.860 8.820 8.870 8.700 9.100 1,499,000 13,221,140 8.8200 7.032 7.000 7.040 6.905 7.222 1,888,783 6.9998 -2.10%
2018-04-17 0 9.050 9.010 9.050 9.010 9.290 405,000 3,702,940 9.1431 7.182 7.151 7.182 7.151 7.373 510,312 7.2562 -0.55%
2018-04-16 0 9.100 9.100 9.140 9.100 9.460 265,000 2,425,300 9.1521 7.222 7.222 7.254 7.222 7.508 333,908 7.2634 -4.11%
2018-04-13 0 9.490 9.450 9.490 9.410 9.730 4,186,000 39,921,650 9.5369 7.532 7.500 7.532 7.468 7.722 5,274,480 7.5688 1.17%
2018-04-12 0 9.380 9.380 9.390 9.260 9.390 1,452,000 13,493,210 9.2928 7.444 7.444 7.452 7.349 7.452 1,829,562 7.3751 1.30%
2018-04-11 0 9.260 9.260 9.280 9.180 9.330 1,294,000 11,985,910 9.2627 7.349 7.349 7.365 7.286 7.405 1,630,477 7.3512 1.42%
2018-04-10 0 9.130 9.120 9.160 8.870 9.180 1,818,000 16,544,355 9.1003 7.246 7.238 7.270 7.040 7.286 2,290,732 7.2223 3.05%
2018-04-09 0 8.860 8.840 8.860 8.800 8.980 735,000 6,503,530 8.8483 7.032 7.016 7.032 6.984 7.127 926,121 7.0223 0.00%
2018-04-06 0 8.860 8.810 8.860 8.680 8.910 853,000 7,464,200 8.7505 7.032 6.992 7.032 6.889 7.071 1,074,805 6.9447 -0.45%
2018-04-04 0 8.900 8.870 8.930 8.840 9.020 552,000 4,929,350 8.9300 7.063 7.040 7.087 7.016 7.159 695,536 7.0871 -0.11%
2018-04-03 0 8.910 8.890 8.930 8.800 9.050 634,000 5,651,098 8.9134 7.071 7.055 7.087 6.984 7.182 798,858 7.0740 -0.89%
2018-03-29 0 8.990 8.980 9.000 8.930 9.060 935,000 8,391,200 8.9745 7.135 7.127 7.143 7.087 7.190 1,178,127 7.1225 -0.33%
2018-03-28 0 9.020 9.010 9.040 9.000 9.110 1,007,000 9,098,280 9.0350 7.159 7.151 7.174 7.143 7.230 1,268,849 7.1705 -0.55%
2018-03-27 0 9.070 9.050 9.060 9.050 9.160 398,815 3,633,602 9.1110 7.198 7.182 7.190 7.182 7.270 502,518 7.2308 0.67%
2018-03-26 0 9.010 9.000 9.010 9.000 9.320 918,000 8,324,540 9.0681 7.151 7.143 7.151 7.143 7.397 1,156,706 7.1968 -2.38%
2018-03-23 0 9.230 9.220 9.230 9.210 9.380 733,000 6,800,615 9.2778 7.325 7.317 7.325 7.309 7.444 923,601 7.3632 -1.91%
2018-03-22 0 9.410 9.390 9.420 9.250 9.660 2,010,000 18,935,485 9.4206 7.468 7.452 7.476 7.341 7.666 2,532,658 7.4765 1.51%
2018-03-21 0 9.270 9.260 9.290 9.250 9.680 1,453,000 13,757,870 9.4686 7.357 7.349 7.373 7.341 7.682 1,830,822 7.5146 1.09%
2018-03-20 0 9.170 9.170 9.200 9.080 9.280 424,000 3,898,810 9.1953 7.278 7.278 7.301 7.206 7.365 534,252 7.2977 0.77%
2018-03-19 0 9.100 9.100 9.120 9.070 9.520 2,201,974 20,425,783 9.2761 7.222 7.222 7.238 7.198 7.555 2,774,551 7.3618 -4.21%
2018-03-16 0 9.500 9.400 9.420 9.410 10.22 19,482,257 185,727,162 9.5331 7.540 7.460 7.476 7.468 8.111 24,548,204 7.5658 -4.62%
2018-03-15 0 9.960 9.910 9.970 9.700 9.990 1,121,000 11,116,940 9.9170 7.905 7.865 7.913 7.698 7.928 1,412,492 7.8704 -0.40%
2018-03-14 0 10.00 9.950 10.00 9.770 10.28 953,000 9,515,289 9.9846 7.936 7.897 7.936 7.754 8.159 1,200,807 7.9241 -2.53%
2018-03-13 0 10.26 10.24 10.26 10.22 10.32 477,000 4,896,370 10.265 8.143 8.127 8.143 8.111 8.190 601,034 8.1466 -0.19%
2018-03-12 0 10.28 10.24 10.28 10.06 10.30 686,000 7,027,050 10.244 8.159 8.127 8.159 7.984 8.174 864,380 8.1296 0.19%
2018-03-09 0 10.26 10.24 10.26 10.14 10.48 732,000 7,565,140 10.335 8.143 8.127 8.143 8.047 8.317 922,341 8.2021 -1.54%
2018-03-08 0 10.42 10.40 10.52 10.40 10.60 36,000 377,580 10.488 8.270 8.254 8.349 8.254 8.413 45,361 8.3239 -0.57%
2018-03-07 0 10.48 10.40 10.48 10.36 10.50 100,000 1,045,940 10.459 8.317 8.254 8.317 8.222 8.333 126,003 8.3009 0.58%
2018-03-06 0 10.42 10.40 10.42 10.32 10.56 379,000 3,954,520 10.434 8.270 8.254 8.270 8.190 8.381 477,551 8.2808 0.00%
2018-03-05 0 10.42 10.40 10.46 10.10 10.58 469,000 4,866,840 10.377 8.270 8.254 8.301 8.016 8.397 590,953 8.2356 -0.38%
2018-03-02 0 10.46 10.40 10.46 10.34 10.72 49,550 518,390 10.462 8.301 8.254 8.301 8.206 8.508 62,434 8.3030 -1.69%
2018-03-01 0 10.64 10.52 10.64 10.62 10.80 117,000 1,244,840 10.640 8.444 8.349 8.444 8.428 8.571 147,423 8.4440 2.11%
2018-02-28 0 10.42 10.40 10.44 10.20 10.48 86,000 891,880 10.371 8.270 8.254 8.286 8.095 8.317 108,362 8.2305 1.76%
2018-02-27 0 10.24 10.24 10.32 10.22 10.38 415,794 4,277,234 10.287 8.127 8.127 8.190 8.111 8.238 523,912 8.1640 -1.54%
2018-02-26 0 10.40 10.40 10.42 10.32 10.60 419,000 4,376,120 10.444 8.254 8.254 8.270 8.190 8.413 527,952 8.2889 -1.89%
2018-02-23 0 10.60 10.54 10.60 10.58 10.62 39,000 413,440 10.601 8.413 8.365 8.413 8.397 8.428 49,141 8.4133 -0.56%
2018-02-22 0 10.66 10.58 10.66 10.54 10.74 13,000 138,160 10.628 8.460 8.397 8.460 8.365 8.524 16,380 8.4345 0.95%
2018-02-21 0 10.56 10.42 10.54 10.44 10.64 213,000 2,245,180 10.541 8.381 8.270 8.365 8.286 8.444 268,386 8.3655 0.96%
2018-02-20 0 10.46 10.44 10.46 10.36 10.46 229,000 2,387,020 10.424 8.301 8.286 8.301 8.222 8.301 288,547 8.2726 0.19%
2018-02-15 0 10.44 10.44 10.48 10.44 10.70 328,000 3,472,340 10.586 8.286 8.286 8.317 8.286 8.492 413,289 8.4017 -1.32%
2018-02-14 0 10.58 10.52 10.58 10.50 10.66 157,000 1,662,200 10.587 8.397 8.349 8.397 8.333 8.460 197,825 8.4024 -0.38%
2018-02-13 0 10.62 10.60 10.62 10.20 10.80 112,000 1,165,500 10.406 8.428 8.413 8.428 8.095 8.571 141,123 8.2587 1.92%
2018-02-12 0 10.42 10.42 10.46 10.30 11.00 449,000 4,781,780 10.650 8.270 8.270 8.301 8.174 8.730 565,753 8.4521 -3.87%
2018-02-09 0 10.84 10.72 10.88 10.66 10.92 278,000 3,000,200 10.792 8.603 8.508 8.635 8.460 8.666 350,288 8.5650 -2.34%
2018-02-08 0 11.10 11.00 11.10 11.04 11.40 139,000 1,549,240 11.146 8.809 8.730 8.809 8.762 9.047 175,144 8.8455 0.73%
2018-02-07 0 11.02 11.02 11.22 10.98 11.62 344,000 3,925,940 11.413 8.746 8.746 8.905 8.714 9.222 433,450 9.0574 -1.08%
2018-02-06 0 11.14 11.02 11.14 10.60 11.30 965,000 10,596,920 10.981 8.841 8.746 8.841 8.413 8.968 1,215,928 8.7151 4.90%
2018-02-05 0 10.62 10.60 10.62 10.08 10.62 657,032 6,867,015 10.452 8.428 8.413 8.428 8.000 8.428 827,879 8.2947 4.32%
2018-02-02 0 10.18 10.16 10.20 10.06 10.30 305,000 3,093,820 10.144 8.079 8.063 8.095 7.984 8.174 384,309 8.0503 0.79%
2018-02-01 0 10.10 10.06 10.14 9.930 10.14 235,286 2,369,490 10.071 8.016 7.984 8.047 7.881 8.047 296,467 7.9924 1.51%
2018-01-31 0 9.950 9.880 9.950 9.800 9.950 175,000 1,725,850 9.8620 7.897 7.841 7.897 7.778 7.897 220,505 7.8268 0.51%
2018-01-30 0 9.900 9.880 9.900 9.880 9.980 303,000 3,004,489 9.9158 7.857 7.841 7.857 7.841 7.920 381,789 7.8695 -0.20%
2018-01-29 0 9.920 9.910 9.920 9.690 9.930 141,000 1,390,970 9.8650 7.873 7.865 7.873 7.690 7.881 177,664 7.8292 3.23%
2018-01-26 0 9.610 9.600 9.610 9.500 9.610 159,000 1,519,320 9.5555 7.627 7.619 7.627 7.540 7.627 200,345 7.5835 1.16%
2018-01-25 0 9.500 9.490 9.500 9.430 9.560 489,000 4,639,150 9.4870 7.540 7.532 7.540 7.484 7.587 616,154 7.5292 0.21%
2018-01-24 0 9.480 9.450 9.480 9.320 9.480 566,540 5,314,480 9.3806 7.524 7.500 7.524 7.397 7.524 713,857 7.4447 0.74%
2018-01-23 0 9.410 9.380 9.410 9.290 9.420 759,000 7,106,880 9.3635 7.468 7.444 7.468 7.373 7.476 956,362 7.4312 0.21%
2018-01-22 0 9.390 9.360 9.390 9.280 9.460 840,000 7,844,620 9.3388 7.452 7.428 7.452 7.365 7.508 1,058,424 7.4116 1.40%
2018-01-19 0 9.260 9.240 9.390 9.110 9.500 500,000 4,658,650 9.3173 7.349 7.333 7.452 7.230 7.540 630,014 7.3945 0.22%
2018-01-18 0 9.240 9.240 9.260 9.160 9.770 942,000 8,773,980 9.3142 7.333 7.333 7.349 7.270 7.754 1,186,947 7.3921 -2.43%
2018-01-17 0 9.470 9.430 9.530 9.450 9.680 366,000 3,505,740 9.5785 7.516 7.484 7.563 7.500 7.682 461,171 7.6018 0.00%
2018-01-16 0 9.470 9.440 9.530 9.440 9.600 475,000 4,512,560 9.5001 7.516 7.492 7.563 7.492 7.619 598,514 7.5396 -0.32%
2018-01-15 0 9.500 9.480 9.500 9.450 9.700 118,000 1,122,860 9.5158 7.540 7.524 7.540 7.500 7.698 148,683 7.5520 -0.84%
2018-01-12 0 9.580 9.520 9.550 9.510 10.08 493,000 4,786,120 9.7082 7.603 7.555 7.579 7.547 8.000 621,194 7.7047 -3.33%
2018-01-11 0 9.910 9.900 9.980 9.820 10.00 83,000 821,440 9.8969 7.865 7.857 7.920 7.793 7.936 104,582 7.8545 -0.20%
2018-01-10 0 9.930 9.820 9.990 9.840 10.10 58,000 578,620 9.9762 7.881 7.793 7.928 7.809 8.016 73,082 7.9174 0.10%
2018-01-09 0 9.920 9.850 9.940 9.850 9.980 55,000 545,190 9.9125 7.873 7.817 7.889 7.817 7.920 69,302 7.8669 0.61%
2018-01-08 0 9.860 9.690 9.940 9.650 9.940 43,000 420,690 9.7835 7.825 7.690 7.889 7.659 7.889 54,181 7.7645 1.34%
2018-01-05 0 9.730 9.710 9.730 9.610 9.810 165,000 1,610,160 9.7585 7.722 7.706 7.722 7.627 7.786 207,905 7.7447 0.62%
2018-01-04 0 9.670 9.660 9.760 9.450 10.08 180,000 1,742,270 9.6793 7.674 7.666 7.746 7.500 8.000 226,805 7.6818 0.83%
2018-01-03 0 9.590 9.550 9.650 9.430 9.590 48,000 457,130 9.5235 7.611 7.579 7.659 7.484 7.611 60,481 7.5582 1.48%
2018-01-02 0 9.450 9.450 9.510 9.450 9.560 16,000 152,250 9.5156 7.500 7.500 7.547 7.500 7.587 20,160 7.5519 -0.11%
2017-12-29 0 9.460 9.340 9.460 9.350 9.470 108,000 1,014,950 9.3977 7.508 7.413 7.508 7.420 7.516 136,083 7.4583 1.28%
2017-12-28 0 9.340 9.340 9.400 9.320 9.460 101,000 950,560 9.4115 7.413 7.413 7.460 7.397 7.508 127,263 7.4693 -0.74%
2017-12-27 0 9.410 9.400 9.450 9.240 9.510 98,556 924,810 9.3836 7.468 7.460 7.500 7.333 7.547 124,183 7.4471 0.00%
2017-12-22 0 9.410 9.350 9.420 9.310 9.410 53,000 497,280 9.3826 7.468 7.420 7.476 7.389 7.468 66,782 7.4464 1.07%
2017-12-21 0 9.310 9.310 9.440 9.300 9.590 75,000 700,000 9.3333 7.389 7.389 7.492 7.381 7.611 94,502 7.4072 0.11%
2017-12-20 0 9.300 9.250 9.360 9.240 9.390 48,000 447,680 9.3267 7.381 7.341 7.428 7.333 7.452 60,481 7.4019 -0.96%
2017-12-19 0 9.390 9.220 9.400 9.220 9.400 47,000 437,960 9.3183 7.452 7.317 7.460 7.317 7.460 59,221 7.3953 0.21%
2017-12-18 0 9.370 9.330 9.390 9.300 9.400 81,032 760,791 9.3888 7.436 7.405 7.452 7.381 7.460 102,103 7.4512 0.86%
2017-12-15 0 9.290 9.280 9.390 9.250 9.400 176,000 1,643,560 9.3384 7.373 7.365 7.452 7.341 7.460 221,765 7.4113 -1.17%
2017-12-14 0 9.400 9.350 9.400 9.250 9.400 18,000 168,520 9.3622 7.460 7.420 7.460 7.341 7.460 22,681 7.4302 -0.21%
2017-12-13 0 9.420 9.340 9.500 9.350 9.500 36,540 345,743 9.4620 7.476 7.413 7.540 7.420 7.540 46,041 7.5094 0.00%
2017-12-12 0 9.420 9.420 9.520 9.420 9.550 987,000 9,376,900 9.5004 7.476 7.476 7.555 7.476 7.579 1,243,648 7.5398 -1.05%
2017-12-11 0 9.520 9.520 9.540 9.490 9.740 59,000 564,930 9.5751 7.555 7.555 7.571 7.532 7.730 74,342 7.5991 -0.21%
2017-12-08 0 9.540 9.530 9.540 9.330 9.800 269,904 2,570,991 9.5256 7.571 7.563 7.571 7.405 7.778 340,087 7.5598 2.36%
2017-12-07 0 9.320 9.320 9.380 9.290 9.410 122,000 1,137,620 9.3248 7.397 7.397 7.444 7.373 7.468 153,724 7.4004 0.00%
2017-12-06 0 9.320 9.420 9.430 9.220 9.420 168,000 1,563,930 9.3091 7.397 7.476 7.484 7.317 7.476 211,685 7.3880 -1.06%
2017-12-05 0 9.420 9.420 9.450 9.320 9.450 38,000 358,010 9.4213 7.476 7.476 7.500 7.397 7.500 47,881 7.4771 0.00%
2017-12-04 0 9.420 9.380 9.420 9.370 9.550 134,000 1,260,930 9.4099 7.476 7.444 7.476 7.436 7.579 168,844 7.4680 0.53%
2017-12-01 0 9.370 9.370 9.380 9.320 9.470 442,000 4,143,150 9.3736 7.436 7.436 7.444 7.397 7.516 556,933 7.4392 -1.06%
2017-11-30 0 9.470 9.560 9.700 9.210 9.700 523,000 4,893,760 9.3571 7.516 7.587 7.698 7.309 7.698 658,995 7.4261 2.27%
2017-11-29 0 9.260 9.250 9.270 9.230 9.390 92,000 851,440 9.2548 7.349 7.341 7.357 7.325 7.452 115,923 7.3449 -0.32%
2017-11-28 0 9.290 9.260 9.300 9.220 9.300 228,000 2,110,760 9.2577 7.373 7.349 7.381 7.317 7.381 287,287 7.3472 0.32%
2017-11-27 0 9.260 9.260 9.300 9.230 9.390 50,000 463,190 9.2638 7.349 7.349 7.381 7.325 7.452 63,001 7.3521 -0.64%
2017-11-24 0 9.320 9.300 9.740 9.210 9.510 173,000 1,615,900 9.3405 7.397 7.381 7.730 7.309 7.547 217,985 7.4129 0.22%
2017-11-23 0 9.300 9.260 9.300 9.270 9.330 8,000 74,330 9.2913 7.381 7.349 7.381 7.357 7.405 10,080 7.3738 0.11%
2017-11-22 0 9.290 9.250 9.290 9.190 9.490 153,232 1,415,598 9.2383 7.373 7.341 7.373 7.293 7.532 193,077 7.3318 -0.32%
2017-11-21 0 9.320 9.260 9.320 9.210 9.420 105,000 976,600 9.3010 7.397 7.349 7.397 7.309 7.476 132,303 7.3815 0.22%
2017-11-20 0 9.300 9.250 9.300 9.250 9.440 58,000 538,510 9.2847 7.381 7.341 7.381 7.341 7.492 73,082 7.3686 -1.59%
2017-11-17 0 9.450 9.400 9.450 9.400 9.610 54,000 514,480 9.5274 7.500 7.460 7.500 7.460 7.627 68,042 7.5613 -0.42%
2017-11-16 0 9.490 9.480 9.540 9.440 9.610 67,000 635,790 9.4894 7.532 7.524 7.571 7.492 7.627 84,422 7.5311 0.53%
2017-11-15 0 9.440 9.430 9.500 9.400 9.710 185,000 1,756,520 9.4947 7.492 7.484 7.540 7.460 7.706 233,105 7.5353 -2.48%
2017-11-14 0 9.680 9.650 9.680 9.580 9.800 221,000 2,143,160 9.6976 7.682 7.659 7.682 7.603 7.778 278,466 7.6963 -1.33%
2017-11-13 0 9.810 9.800 9.840 9.520 9.890 263,212 2,566,702 9.7515 7.786 7.778 7.809 7.555 7.849 331,655 7.7391 3.05%
2017-11-10 0 9.520 9.520 9.560 9.400 9.640 16,036,731 150,799,495 9.4034 7.555 7.555 7.587 7.460 7.651 20,206,742 7.4628 1.49%
2017-11-09 0 9.380 9.380 9.420 9.300 9.440 102,000 958,130 9.3934 7.444 7.444 7.476 7.381 7.492 128,523 7.4549 0.00%
2017-11-08 0 9.380 9.380 9.410 9.340 9.440 232,000 2,178,610 9.3906 7.444 7.444 7.468 7.413 7.492 292,327 7.4527 -0.21%
2017-11-07 0 9.400 9.390 9.400 9.390 9.420 16,000 150,370 9.3981 7.460 7.452 7.460 7.452 7.476 20,160 7.4587 -1.16%
2017-11-06 0 9.510 9.470 9.510 9.380 9.540 18,000 170,590 9.4772 7.547 7.516 7.547 7.444 7.571 22,681 7.5214 0.85%
2017-11-03 0 9.430 9.430 9.460 9.400 9.630 33,631 319,128 9.4891 7.484 7.484 7.508 7.460 7.643 42,376 7.5309 -0.11%
2017-11-02 0 9.440 9.440 9.490 9.380 9.660 220,000 2,068,750 9.4034 7.492 7.492 7.532 7.444 7.666 277,206 7.4629 -0.11%
2017-11-01 0 9.450 9.400 9.500 9.410 9.490 7,000 66,200 9.4571 7.500 7.460 7.540 7.468 7.532 8,820 7.5055 0.00%
2017-10-31 0 9.450 9.400 9.460 9.390 9.540 25,000 236,600 9.4640 7.500 7.460 7.508 7.452 7.571 31,501 7.5109 0.00%
2017-10-30 0 9.450 9.380 9.560 9.380 9.550 64,000 603,520 9.4300 7.500 7.444 7.587 7.444 7.579 80,642 7.4840 0.53%
2017-10-27 0 9.400 9.400 9.430 9.210 9.500 1,216,392 11,457,449 9.4192 7.460 7.460 7.484 7.309 7.540 1,532,689 7.4754 -2.19%
2017-10-26 0 9.610 9.410 9.610 9.410 9.610 24,000 229,310 9.5546 7.627 7.468 7.627 7.468 7.627 30,241 7.5828 0.00%
2017-10-25 0 9.610 9.500 9.610 9.520 9.730 32,000 307,190 9.5997 7.627 7.540 7.627 7.555 7.722 40,321 7.6186 -0.10%
2017-10-24 0 9.620 9.500 9.620 9.500 9.620 18,000 171,920 9.5511 7.635 7.540 7.635 7.540 7.635 22,681 7.5801 0.31%
2017-10-23 0 9.590 9.500 9.590 9.420 9.730 544,000 5,173,980 9.5110 7.611 7.540 7.611 7.476 7.722 685,456 7.5482 -0.42%
2017-10-20 0 9.630 9.610 9.630 9.420 9.870 1,341,000 12,760,350 9.5155 7.643 7.627 7.643 7.476 7.833 1,689,699 7.5519 1.26%
2017-10-19 0 9.510 9.510 9.550 9.430 9.630 62,000 590,520 9.5245 7.547 7.547 7.579 7.484 7.643 78,122 7.5590 -0.52%
2017-10-18 0 9.560 9.500 9.560 9.490 9.750 59,000 563,380 9.5488 7.587 7.540 7.587 7.532 7.738 74,342 7.5783 1.16%
2017-10-17 0 9.450 9.440 9.470 9.400 9.560 337,032 3,187,595 9.4578 7.500 7.492 7.516 7.460 7.587 424,670 7.5061 0.43%
2017-10-16 0 9.410 9.400 9.410 9.350 9.800 604,000 5,701,020 9.4388 7.468 7.460 7.468 7.420 7.778 761,057 7.4909 -2.08%
2017-10-13 0 9.610 9.460 9.600 9.380 9.660 323,000 3,061,580 9.4786 7.627 7.508 7.619 7.444 7.666 406,989 7.5225 -1.84%
2017-10-12 0 9.790 9.750 9.790 9.280 9.950 550,000 5,223,565 9.4974 7.770 7.738 7.770 7.365 7.897 693,016 7.5374 0.41%
2017-10-11 0 9.750 9.510 9.750 9.460 10.00 649,000 6,179,470 9.5215 7.738 7.547 7.738 7.508 7.936 817,759 7.5566 -0.51%
2017-10-10 0 9.800 9.690 9.810 9.410 9.810 209,000 2,021,050 9.6701 7.778 7.690 7.786 7.468 7.786 263,346 7.6745 3.16%
2017-10-09 0 9.500 9.500 9.510 9.140 9.500 1,114,000 10,424,040 9.3573 7.540 7.540 7.547 7.254 7.540 1,403,672 7.4263 2.15%
2017-10-06 0 9.300 9.220 9.320 9.170 9.350 90,000 833,960 9.2662 7.381 7.317 7.397 7.278 7.420 113,403 7.3540 0.22%
2017-10-04 0 9.280 9.250 9.300 9.160 9.290 147,000 1,357,320 9.2335 7.365 7.341 7.381 7.270 7.373 185,224 7.3280 -0.96%
2017-10-03 0 9.370 9.240 9.370 9.230 9.370 193,000 1,798,360 9.3179 7.436 7.333 7.436 7.325 7.436 243,186 7.3950 1.96%
2017-09-29 0 9.190 9.190 9.300 9.100 9.310 610,000 5,626,148 9.2232 7.293 7.293 7.381 7.222 7.389 768,618 7.3198 0.55%
2017-09-28 0 9.140 9.070 9.220 9.070 9.350 34,635 316,485 9.1377 7.254 7.198 7.317 7.198 7.420 43,641 7.2520 0.55%
2017-09-27 0 9.090 9.060 9.140 9.060 9.350 65,000 594,110 9.1402 7.214 7.190 7.254 7.190 7.420 81,902 7.2539 -0.87%
2017-09-26 0 9.170 9.140 9.160 9.070 9.220 323,000 2,945,020 9.1177 7.278 7.254 7.270 7.198 7.317 406,989 7.2361 -0.11%
2017-09-25 0 9.180 9.150 9.240 9.050 9.280 286,500 2,619,505 9.1431 7.286 7.262 7.333 7.182 7.365 360,998 7.2563 -0.43%
2017-09-22 0 9.220 9.210 9.310 9.110 9.360 273,147 2,521,258 9.2304 7.317 7.309 7.389 7.230 7.428 344,173 7.3256 -0.32%
2017-09-21 0 9.250 9.240 9.320 9.020 9.320 533,000 4,863,910 9.1255 7.341 7.333 7.397 7.159 7.397 671,595 7.2423 0.54%
2017-09-20 0 9.200 9.150 9.180 9.160 9.400 81,000 751,960 9.2835 7.301 7.262 7.286 7.270 7.460 102,062 7.3677 -0.76%
2017-09-19 0 9.270 9.210 9.270 9.210 9.530 41,307 384,547 9.3095 7.357 7.309 7.357 7.309 7.563 52,048 7.3883 -0.43%
2017-09-18 0 9.310 9.240 9.330 9.150 9.530 130,000 1,208,170 9.2936 7.389 7.333 7.405 7.262 7.563 163,804 7.3757 1.75%
2017-09-15 0 9.150 9.290 9.300 8.940 9.440 1,013,000 9,237,875 9.1193 7.262 7.373 7.381 7.095 7.492 1,276,409 7.2374 0.00%
2017-09-14 0 9.150 9.260 9.290 9.010 9.400 445,000 4,095,030 9.2023 7.262 7.349 7.373 7.151 7.460 560,713 7.3033 -3.68%
2017-09-13 0 9.500 9.500 9.600 9.200 9.700 530,000 4,957,240 9.3533 7.540 7.540 7.619 7.301 7.698 667,815 7.4231 2.48%
2017-09-12 0 9.270 8.990 9.350 8.620 9.400 1,339,000 12,038,560 8.9907 7.357 7.135 7.420 6.841 7.460 1,687,178 7.1353 0.98%
2017-09-11 0 9.180 9.090 9.180 9.040 9.330 205,000 1,887,060 9.2052 7.286 7.214 7.286 7.174 7.405 258,306 7.3055 -2.34%
2017-09-08 0 9.400 9.340 9.400 9.350 9.840 256,489 2,404,898 9.3762 7.460 7.413 7.460 7.420 7.809 323,184 7.4413 -2.59%
2017-09-07 0 9.650 9.510 9.690 9.440 10.04 465,000 4,434,560 9.5367 7.659 7.547 7.690 7.492 7.968 585,913 7.5686 2.77%
2017-09-06 0 9.390 9.390 9.400 9.350 9.500 2,611,185 24,548,393 9.4012 7.452 7.452 7.460 7.420 7.540 3,290,168 7.4611 -1.16%
2017-09-05 0 9.500 9.490 9.510 9.490 9.610 243,000 2,314,350 9.5241 7.540 7.532 7.547 7.532 7.627 306,187 7.5586 -0.81%
2017-09-04 0 9.650 9.610 9.650 9.610 9.820 80,000 777,220 9.7153 7.601 7.570 7.601 7.570 7.735 101,560 7.6528 -1.43%
2017-09-01 0 9.790 9.790 9.800 9.790 10.10 412,000 4,083,340 9.9110 7.712 7.712 7.720 7.712 7.956 523,033 7.8070 -2.10%
2017-08-31 0 10.00 9.940 10.00 9.950 10.10 109,000 1,093,640 10.033 7.877 7.830 7.877 7.838 7.956 138,375 7.9034 -0.99%
2017-08-30 0 10.10 10.10 10.14 9.900 10.12 128,000 1,284,650 10.036 7.956 7.956 7.987 7.798 7.972 162,496 7.9057 -0.79%
2017-08-29 0 10.18 10.18 10.38 9.990 10.18 98,000 987,850 10.080 8.019 8.019 8.176 7.869 8.019 124,411 7.9402 0.20%
2017-08-28 0 10.16 10.02 10.22 10.10 10.20 50,000 508,420 10.168 8.003 7.893 8.050 7.956 8.035 63,475 8.0098 -1.36%
2017-08-25 0 10.30 10.24 10.30 10.20 10.34 84,000 865,440 10.303 8.113 8.066 8.113 8.035 8.145 106,638 8.1157 0.00%
2017-08-24 0 10.30 10.28 10.32 10.30 10.48 377,000 3,931,380 10.428 8.113 8.098 8.129 8.113 8.255 478,601 8.2143 0.19%
2017-08-22 0 10.28 10.20 10.28 10.18 10.44 150,000 1,540,940 10.273 8.098 8.035 8.098 8.019 8.224 190,425 8.0921 1.58%
2017-08-21 0 10.12 10.10 10.16 9.940 10.22 110,000 1,111,800 10.107 7.972 7.956 8.003 7.830 8.050 139,645 7.9616 0.20%
2017-08-18 0 10.10 10.02 10.10 10.00 10.12 64,000 645,760 10.090 7.956 7.893 7.956 7.877 7.972 81,248 7.9480 -2.32%
2017-08-17 0 10.34 10.24 10.36 10.34 10.36 125,000 1,285,780 10.286 8.145 8.066 8.161 8.145 8.161 158,687 8.1026 -0.39%
2017-08-16 0 10.38 10.00 10.38 10.02 10.42 235,000 2,429,970 10.340 8.176 7.877 8.176 7.893 8.208 298,332 8.1452 0.39%
2017-08-15 0 10.34 10.22 10.34 10.22 10.42 153,000 1,576,820 10.306 8.145 8.050 8.145 8.050 8.208 194,233 8.1182 1.77%
2017-08-14 0 10.16 10.04 10.30 10.14 10.56 173,000 1,790,200 10.348 8.003 7.909 8.113 7.987 8.318 219,623 8.1512 1.60%
2017-08-11 0 10.00 10.00 10.10 - - 0 0 - 7.877 7.877 7.956 - - 0 - 0.00%
2017-08-10 0 10.00 9.990 10.00 10.00 10.10 72,000 721,100 10.015 7.877 7.869 7.877 7.877 7.956 91,404 7.8892 -1.96%
2017-08-09 0 10.20 10.20 10.78 9.870 10.20 3,346,836 33,177,404 9.9131 8.035 8.035 8.492 7.775 8.035 4,248,803 7.8086 3.13%
2017-08-08 0 9.890 9.890 9.900 9.890 10.02 191,000 1,893,250 9.9123 7.790 7.790 7.798 7.790 7.893 242,474 7.8080 -0.80%
2017-08-07 0 9.970 9.960 9.970 9.920 10.10 147,000 1,466,870 9.9787 7.853 7.846 7.853 7.814 7.956 186,616 7.8604 -1.29%
2017-08-04 0 10.10 10.04 10.12 9.990 10.10 77,000 772,720 10.035 7.956 7.909 7.972 7.869 7.956 97,751 7.9050 -0.20%
2017-08-03 0 10.12 10.00 10.14 9.960 10.12 56,000 563,110 10.056 7.972 7.877 7.987 7.846 7.972 71,092 7.9209 1.30%
2017-08-02 0 9.990 9.990 10.08 9.960 10.18 88,000 882,470 10.028 7.869 7.869 7.940 7.846 8.019 111,716 7.8992 -0.30%
2017-08-01 0 10.02 9.960 10.06 9.910 10.08 64,000 639,360 9.9900 7.893 7.846 7.924 7.806 7.940 81,248 7.8693 -0.79%
2017-07-31 0 10.10 10.10 10.12 9.910 10.10 388,000 3,900,660 10.053 7.956 7.956 7.972 7.806 7.956 492,565 7.9191 -0.20%
2017-07-28 0 10.12 10.06 10.16 10.04 10.12 74,000 748,520 10.115 7.972 7.924 8.003 7.909 7.972 93,943 7.9678 -0.78%
2017-07-27 0 10.20 10.10 10.20 10.16 10.30 57,096 583,184 10.214 8.035 7.956 8.035 8.003 8.113 72,483 8.0458 -0.78%
2017-07-26 0 10.28 10.24 10.28 9.920 10.28 1,044,000 10,582,300 10.136 8.098 8.066 8.098 7.814 8.098 1,325,356 7.9845 0.39%
2017-07-25 0 10.24 10.20 10.26 10.22 10.48 89,000 921,220 10.351 8.066 8.035 8.082 8.050 8.255 112,985 8.1534 -1.35%
2017-07-24 0 10.38 10.38 10.40 10.34 10.58 195,000 2,030,640 10.414 8.176 8.176 8.192 8.145 8.334 247,552 8.2029 -2.44%
2017-07-21 0 10.64 10.52 10.64 10.56 10.68 128,000 1,357,780 10.608 8.381 8.287 8.381 8.318 8.413 162,496 8.3558 1.33%
2017-07-20 0 10.50 10.48 10.50 10.40 10.58 75,000 787,520 10.500 8.271 8.255 8.271 8.192 8.334 95,212 8.2712 0.00%
2017-07-19 0 10.50 10.46 10.50 10.48 10.58 104,000 1,091,300 10.493 8.271 8.239 8.271 8.255 8.334 132,028 8.2657 0.00%
2017-07-18 0 10.50 10.46 10.50 10.46 10.60 120,000 1,259,220 10.494 8.271 8.239 8.271 8.239 8.350 152,340 8.2659 0.00%
2017-07-17 0 10.50 10.46 10.50 10.46 10.52 129,540 1,359,245 10.493 8.271 8.239 8.271 8.239 8.287 164,451 8.2654 0.19%
2017-07-14 0 10.48 10.48 10.52 10.48 10.62 392,000 4,124,140 10.521 8.255 8.255 8.287 8.255 8.366 497,643 8.2873 -0.19%
2017-07-13 0 10.50 10.50 10.60 10.48 10.80 166,000 1,755,200 10.573 8.271 8.271 8.350 8.255 8.507 210,737 8.3289 0.00%
2017-07-12 0 10.50 10.48 10.50 10.42 10.56 169,810 1,782,046 10.494 8.271 8.255 8.271 8.208 8.318 215,574 8.2665 -0.94%
2017-07-11 0 10.60 10.48 10.60 10.42 10.60 125,000 1,312,760 10.502 8.350 8.255 8.350 8.208 8.350 158,687 8.2726 2.12%
2017-07-10 0 10.38 10.32 10.38 10.20 10.60 184,000 1,913,180 10.398 8.176 8.129 8.176 8.035 8.350 233,588 8.1904 0.97%
2017-07-07 0 10.28 10.28 10.42 10.28 10.42 23,000 237,640 10.332 8.098 8.098 8.208 8.098 8.208 29,198 8.1388 -3.75%
2017-07-06 0 10.68 10.66 10.68 10.26 10.68 89,000 941,820 10.582 8.413 8.397 8.413 8.082 8.413 112,985 8.3358 2.10%
2017-07-05 0 10.46 10.36 10.46 10.38 10.70 69,048 721,972 10.456 8.239 8.161 8.239 8.176 8.429 87,656 8.2364 -2.24%
2017-07-04 0 10.70 10.52 10.70 10.52 11.12 438,000 4,716,522 10.768 8.429 8.287 8.429 8.287 8.759 556,040 8.4823 -0.56%
2017-07-03 0 10.76 10.60 10.76 10.68 10.80 17,000 182,840 10.755 8.476 8.350 8.476 8.413 8.507 21,581 8.4721 -0.37%
2017-06-30 0 10.80 10.68 10.80 10.76 10.84 185,000 1,996,800 10.794 8.507 8.413 8.507 8.476 8.539 234,857 8.5022 0.00%
2017-06-29 0 10.80 10.80 10.82 10.80 10.82 27,000 291,620 10.801 8.507 8.507 8.523 8.507 8.523 34,276 8.5079 0.00%
2017-06-28 0 10.80 10.80 10.82 10.68 10.84 131,000 1,412,540 10.783 8.507 8.507 8.523 8.413 8.539 166,304 8.4937 -1.82%
2017-06-27 0 11.00 10.70 11.00 10.70 11.00 46,000 505,460 10.988 8.665 8.429 8.665 8.429 8.665 58,397 8.6556 1.48%
2017-06-26 0 10.84 10.70 10.84 10.80 10.88 96,000 1,039,760 10.831 8.539 8.429 8.539 8.507 8.570 121,872 8.5316 0.93%
2017-06-23 0 10.74 10.74 10.76 10.70 10.88 543,000 5,835,040 10.746 8.460 8.460 8.476 8.429 8.570 689,338 8.4647 -0.37%
2017-06-22 0 10.78 10.78 10.86 10.78 10.90 72,000 779,380 10.825 8.492 8.492 8.555 8.492 8.586 91,404 8.5268 0.00%
2017-06-21 0 10.78 10.78 10.88 10.74 10.96 82,000 886,100 10.806 8.492 8.492 8.570 8.460 8.633 104,099 8.5121 0.37%
2017-06-20 0 10.74 10.72 10.90 10.72 11.00 132,000 1,436,740 10.884 8.460 8.444 8.586 8.444 8.665 167,574 8.5738 0.37%
2017-06-19 0 10.70 10.70 10.82 10.70 10.86 68,447 738,553 10.790 8.429 8.429 8.523 8.429 8.555 86,893 8.4995 0.19%
2017-06-16 0 10.68 10.64 10.68 10.50 10.72 839,000 8,938,720 10.654 8.413 8.381 8.413 8.271 8.444 1,065,109 8.3923 -0.56%
2017-06-15 0 10.74 10.60 10.74 10.54 11.12 644,000 6,958,740 10.805 8.460 8.350 8.460 8.302 8.759 817,557 8.5116 -2.72%
2017-06-14 0 11.04 11.04 11.28 11.04 11.48 127,000 1,424,620 11.217 8.696 8.696 8.885 8.696 9.043 161,226 8.8362 -3.33%
2017-06-13 0 11.42 11.18 11.42 11.10 11.48 66,000 746,190 11.306 8.996 8.807 8.996 8.744 9.043 83,787 8.9058 -0.17%
2017-06-12 0 11.44 11.16 11.44 11.36 11.46 35,000 400,160 11.433 9.011 8.791 9.011 8.948 9.027 44,432 9.0060 0.00%
2017-06-09 0 11.44 11.44 11.62 11.42 11.76 122,000 1,407,840 11.540 9.011 9.011 9.153 8.996 9.264 154,879 9.0899 -2.22%
2017-06-08 0 11.70 11.68 11.70 11.42 11.70 366,000 4,251,320 11.616 9.216 9.200 9.216 8.996 9.216 464,636 9.1498 1.04%
2017-06-07 0 11.58 11.58 11.60 11.08 11.58 144,876 1,672,401 11.544 9.122 9.122 9.137 8.728 9.122 183,920 9.0931 0.70%
2017-06-06 0 11.50 11.50 11.54 11.48 11.54 93,000 1,070,150 11.507 9.059 9.059 9.090 9.043 9.090 118,063 9.0642 0.00%
2017-06-05 0 11.50 11.42 11.50 11.40 11.50 158,000 1,811,160 11.463 9.059 8.996 9.059 8.980 9.059 200,581 9.0296 0.35%
2017-06-02 0 11.46 11.32 11.46 11.26 11.46 112,885 1,286,263 11.394 9.027 8.917 9.027 8.870 9.027 143,307 8.9756 1.60%
2017-06-01 0 11.28 11.24 11.28 11.16 11.34 1,758,000 19,694,700 11.203 8.885 8.854 8.885 8.791 8.933 2,231,778 8.8247 1.74%
2017-05-31 0 11.20 11.20 11.30 11.12 11.32 625,000 7,006,690 11.211 8.733 8.733 8.811 8.671 8.827 801,525 8.7417 0.90%
2017-05-29 0 11.10 11.10 11.22 11.02 11.30 117,000 1,297,300 11.088 8.655 8.655 8.749 8.593 8.811 150,046 8.6460 -1.07%
2017-05-26 0 11.22 11.14 11.24 11.10 11.32 247,000 2,756,360 11.159 8.749 8.687 8.765 8.655 8.827 316,763 8.7017 -0.71%
2017-05-25 0 11.30 11.18 11.30 11.08 11.48 163,000 1,827,220 11.210 8.811 8.718 8.811 8.640 8.952 209,038 8.7411 1.80%
2017-05-24 0 11.10 11.10 11.12 10.94 11.16 356,000 3,938,720 11.064 8.655 8.655 8.671 8.531 8.702 456,549 8.6272 0.36%
2017-05-23 0 11.06 10.90 11.06 10.84 11.18 58,000 643,220 11.090 8.624 8.499 8.624 8.453 8.718 74,382 8.6476 -1.07%
2017-05-22 0 11.18 11.10 11.18 11.10 11.18 75,000 834,320 11.124 8.718 8.655 8.718 8.655 8.718 96,183 8.6743 0.54%
2017-05-19 0 11.12 11.10 11.14 10.96 11.12 154,000 1,697,280 11.021 8.671 8.655 8.687 8.546 8.671 197,496 8.5940 0.18%
2017-05-18 0 11.10 11.10 11.12 10.70 11.12 95,000 1,052,500 11.079 8.655 8.655 8.671 8.343 8.671 121,832 8.6390 -0.18%
2017-05-17 0 11.12 11.00 11.12 10.80 11.16 182,000 2,002,700 11.004 8.671 8.577 8.671 8.421 8.702 233,404 8.5804 1.46%
2017-05-16 0 10.96 10.88 10.96 10.88 11.30 150,000 1,654,780 11.032 8.546 8.484 8.546 8.484 8.811 192,366 8.6022 -3.18%
2017-05-15 0 11.32 11.32 11.44 11.32 11.56 288,000 3,288,980 11.420 8.827 8.827 8.920 8.827 9.014 369,343 8.9050 -1.57%
2017-05-12 0 11.50 11.50 11.60 11.50 11.66 93,048 1,079,860 11.605 8.967 8.967 9.045 8.967 9.092 119,329 9.0495 -1.37%
2017-05-11 0 11.66 11.54 11.66 11.54 11.76 198,000 2,307,200 11.653 9.092 8.998 9.092 8.998 9.170 253,923 9.0862 0.17%
2017-05-10 0 11.64 11.56 11.64 11.56 11.76 251,000 2,918,306 11.627 9.076 9.014 9.076 9.014 9.170 321,893 9.0661 0.00%
2017-05-09 0 11.64 11.52 11.64 11.54 11.70 41,000 476,540 11.623 9.076 8.983 9.076 8.998 9.123 52,580 9.0631 0.00%
2017-05-08 0 11.64 11.60 11.64 11.62 11.70 195,000 2,275,388 11.669 9.076 9.045 9.076 9.061 9.123 250,076 9.0988 -1.36%
2017-05-05 0 11.80 11.80 11.82 11.78 11.96 54,500 645,560 11.845 9.201 9.201 9.217 9.186 9.326 69,893 9.2364 -1.34%
2017-05-04 0 11.96 11.92 11.96 11.92 12.00 388,000 4,643,740 11.968 9.326 9.295 9.326 9.295 9.357 497,587 9.3325 0.17%
2017-05-02 0 11.94 11.90 11.94 11.78 12.00 947,000 11,269,620 11.900 9.310 9.279 9.310 9.186 9.357 1,214,471 9.2794 0.84%
2017-04-28 0 11.84 11.82 11.84 11.76 11.88 846,086 10,014,766 11.837 9.232 9.217 9.232 9.170 9.264 1,085,055 9.2297 0.34%
2017-04-27 0 11.80 11.76 11.80 11.74 11.84 670,000 7,889,100 11.775 9.201 9.170 9.201 9.154 9.232 859,235 9.1815 0.00%
2017-04-26 0 11.80 11.76 11.82 11.74 11.82 649,000 7,644,360 11.779 9.201 9.170 9.217 9.154 9.217 832,304 9.1846 0.17%
2017-04-25 0 11.78 11.70 11.78 11.50 11.86 365,000 4,267,280 11.691 9.186 9.123 9.186 8.967 9.248 468,091 9.1164 0.68%
2017-04-24 0 11.70 11.70 11.72 11.64 11.76 181,000 2,116,680 11.694 9.123 9.123 9.139 9.076 9.170 232,122 9.1188 0.00%
2017-04-21 0 11.70 11.70 11.76 11.60 11.82 200,000 2,348,820 11.744 9.123 9.123 9.170 9.045 9.217 256,488 9.1576 -0.17%
2017-04-20 0 11.72 11.70 11.76 11.70 11.84 86,521 1,017,463 11.760 9.139 9.123 9.170 9.123 9.232 110,958 9.1698 -1.18%
2017-04-19 0 11.86 11.86 11.88 11.70 11.88 44,000 519,820 11.814 9.248 9.248 9.264 9.123 9.264 56,427 9.2122 0.34%
2017-04-18 0 11.82 11.70 11.82 11.56 11.82 197,000 2,297,900 11.664 9.217 9.123 9.217 9.014 9.217 252,641 9.0955 -0.17%
2017-04-13 0 11.84 11.70 11.84 11.50 11.84 310,000 3,635,840 11.729 9.232 9.123 9.232 8.967 9.232 397,556 9.1455 0.51%
2017-04-12 0 11.78 11.72 11.78 11.52 11.78 273,080 3,188,664 11.677 9.186 9.139 9.186 8.983 9.186 350,209 9.1050 0.34%
2017-04-11 0 11.74 11.76 11.80 11.56 11.82 150,827 1,758,970 11.662 9.154 9.170 9.201 9.014 9.217 193,427 9.0937 0.00%
2017-04-10 0 11.74 11.64 11.74 11.58 11.94 82,788 970,709 11.725 9.154 9.076 9.154 9.030 9.310 106,171 9.1429 0.17%
2017-04-07 0 11.72 11.72 11.80 11.50 11.82 159,903 1,868,236 11.684 9.139 9.139 9.201 8.967 9.217 205,066 9.1104 -2.01%
2017-04-06 0 11.96 11.90 11.96 11.76 12.02 123,000 1,464,280 11.905 9.326 9.279 9.326 9.170 9.373 157,740 9.2829 0.50%
2017-04-05 0 11.90 11.88 11.90 11.60 11.96 1,888,084 22,339,976 11.832 9.279 9.264 9.279 9.045 9.326 2,421,355 9.2262 0.85%
2017-04-03 0 11.80 11.80 11.82 11.70 12.10 980,000 11,577,030 11.813 9.201 9.201 9.217 9.123 9.435 1,256,791 9.2116 -2.16%
2017-03-31 0 12.06 12.04 12.06 11.82 12.16 233,000 2,806,260 12.044 9.404 9.388 9.404 9.217 9.482 298,809 9.3915 -0.50%
2017-03-30 0 12.12 12.08 12.12 12.02 12.20 391,056 4,742,021 12.126 9.451 9.420 9.451 9.373 9.513 501,506 9.4556 0.33%
2017-03-29 0 12.08 12.04 12.08 11.86 12.16 97,000 1,164,040 12.000 9.420 9.388 9.420 9.248 9.482 124,397 9.3575 -0.17%
2017-03-28 0 12.10 12.04 12.10 11.82 12.10 192,579 2,307,312 11.981 9.435 9.388 9.435 9.217 9.435 246,971 9.3424 2.54%
2017-03-27 0 11.80 11.80 11.82 11.66 11.88 130,000 1,535,500 11.812 9.201 9.201 9.217 9.092 9.264 166,717 9.2102 0.00%
2017-03-24 0 11.80 11.80 11.82 11.62 12.08 20,810 246,728 11.856 9.201 9.201 9.217 9.061 9.420 26,688 9.2450 0.17%
2017-03-23 0 11.78 11.78 11.80 11.60 11.80 211,000 2,471,200 11.712 9.186 9.186 9.201 9.045 9.201 270,595 9.1325 -0.17%
2017-03-22 0 11.80 11.80 11.82 11.50 12.04 1,077,000 12,693,470 11.786 9.201 9.201 9.217 8.967 9.388 1,381,188 9.1903 0.51%
2017-03-21 0 11.74 11.72 11.74 11.54 11.88 244,808 2,872,265 11.733 9.154 9.139 9.154 8.998 9.264 313,952 9.1487 0.51%
2017-03-20 0 11.68 11.68 11.72 11.62 11.76 605,000 7,089,849 11.719 9.108 9.108 9.139 9.061 9.170 775,876 9.1379 -0.34%
2017-03-17 0 11.72 11.72 11.78 11.62 11.82 716,000 8,393,360 11.723 9.139 9.139 9.186 9.061 9.217 918,227 9.1408 1.03%
2017-03-16 0 11.60 11.60 11.62 11.48 11.82 413,000 4,791,850 11.603 9.045 9.045 9.061 8.952 9.217 529,648 9.0472 0.87%
2017-03-15 0 11.50 11.50 11.52 11.46 11.52 440,000 5,060,160 11.500 8.967 8.967 8.983 8.936 8.983 564,274 8.9676 -0.35%
2017-03-14 0 11.54 11.50 11.54 11.40 11.62 97,000 1,115,260 11.498 8.998 8.967 8.998 8.889 9.061 124,397 8.9653 0.70%
2017-03-13 0 11.46 11.46 11.48 11.32 11.52 585,000 6,703,780 11.459 8.936 8.936 8.952 8.827 8.983 750,228 8.9357 1.06%
2017-03-10 0 11.34 11.34 11.38 11.30 11.46 421,000 4,770,230 11.331 8.843 8.843 8.874 8.811 8.936 539,907 8.8353 -1.22%
2017-03-09 0 11.48 11.42 11.48 11.24 11.54 193,000 2,201,220 11.405 8.952 8.905 8.952 8.765 8.998 247,511 8.8934 -0.17%
2017-03-08 0 11.50 11.40 11.50 11.32 11.50 40,000 456,800 11.420 8.967 8.889 8.967 8.827 8.967 51,298 8.9049 0.88%
2017-03-07 0 11.40 11.34 11.40 11.20 11.46 228,488 2,591,614 11.342 8.889 8.843 8.889 8.733 8.936 293,022 8.8444 0.00%
2017-03-06 0 11.40 11.38 11.40 11.38 11.52 18,000 205,520 11.418 8.889 8.874 8.889 8.874 8.983 23,084 8.9032 -1.55%
2017-03-03 0 11.58 11.56 11.64 11.40 11.86 651,500 7,575,720 11.628 9.030 9.014 9.076 8.889 9.248 835,510 9.0672 0.70%
2017-03-02 0 11.50 11.44 11.50 11.40 11.62 242,500 2,790,340 11.507 8.967 8.920 8.967 8.889 9.061 310,992 8.9724 1.05%
2017-03-01 0 11.38 11.36 11.38 11.36 11.52 103,000 1,174,060 11.399 8.874 8.858 8.874 8.858 8.983 132,091 8.8882 -1.39%
2017-02-28 0 11.54 11.50 11.54 11.40 11.58 312,500 3,601,425 11.525 8.998 8.967 8.998 8.889 9.030 400,763 8.9864 0.00%
2017-02-27 0 11.54 11.52 11.54 11.46 11.74 481,000 5,560,120 11.560 8.998 8.983 8.998 8.936 9.154 616,854 9.0137 -2.20%
2017-02-24 0 11.80 11.78 11.80 11.58 11.84 285,000 3,343,080 11.730 9.201 9.186 9.201 9.030 9.232 365,495 9.1467 -0.51%
2017-02-23 0 11.86 11.86 11.88 11.62 12.16 1,249,994 14,922,138 11.938 9.248 9.248 9.264 9.061 9.482 1,603,043 9.3086 0.34%
2017-02-22 0 11.82 11.76 11.82 11.62 11.84 664,000 7,801,740 11.750 9.217 9.170 9.217 9.061 9.232 851,540 9.1619 1.20%
2017-02-21 0 11.68 11.64 11.68 11.50 11.70 263,872 3,072,367 11.643 9.108 9.076 9.108 8.967 9.123 338,400 9.0791 1.04%
2017-02-20 0 11.56 11.56 11.62 11.32 11.70 490,000 5,650,196 11.531 9.014 9.014 9.061 8.827 9.123 628,396 8.9915 -0.86%
2017-02-17 0 11.66 11.62 11.66 11.24 11.66 584,000 6,753,510 11.564 9.092 9.061 9.092 8.765 9.092 748,945 9.0174 2.64%
2017-02-16 0 11.36 11.28 11.36 11.28 11.36 65,000 735,960 11.322 8.858 8.796 8.858 8.796 8.858 83,359 8.8288 1.25%
2017-02-15 0 11.22 11.22 11.28 11.10 11.28 1,460,000 16,344,030 11.195 8.749 8.749 8.796 8.655 8.796 1,872,363 8.7291 1.08%
2017-02-14 0 11.10 11.02 11.10 11.00 11.36 461,000 5,112,380 11.090 8.655 8.593 8.655 8.577 8.858 591,205 8.6474 -1.94%
2017-02-13 0 11.32 11.26 11.32 11.12 11.34 1,175,000 13,217,680 11.249 8.827 8.780 8.827 8.671 8.843 1,506,867 8.7716 0.71%
2017-02-10 0 11.24 11.20 11.24 11.10 11.38 1,013,000 11,374,580 11.229 8.765 8.733 8.765 8.655 8.874 1,299,112 8.7557 -0.35%
2017-02-09 0 11.28 11.28 11.30 11.02 11.60 1,365,000 15,590,000 11.421 8.796 8.796 8.811 8.593 9.045 1,750,531 8.9059 -1.91%
2017-02-08 0 11.50 11.48 11.50 11.20 11.64 954,843 10,969,304 11.488 8.967 8.952 8.967 8.733 9.076 1,224,529 8.9580 0.00%
2017-02-07 0 11.50 11.48 11.50 11.28 11.62 487,000 5,616,350 11.533 8.967 8.952 8.967 8.796 9.061 624,548 8.9927 -0.52%
2017-02-06 0 11.56 11.44 11.56 11.36 11.76 482,000 5,557,780 11.531 9.014 8.920 9.014 8.858 9.170 618,136 8.9912 0.35%
2017-02-03 0 11.52 11.48 11.52 11.46 11.64 571,000 6,573,400 11.512 8.983 8.952 8.983 8.936 9.076 732,273 8.9767 0.00%
2017-02-02 0 11.52 11.50 11.52 11.28 11.60 956,000 10,973,200 11.478 8.983 8.967 8.983 8.796 9.045 1,226,013 8.9503 2.13%
2017-02-01 0 11.28 11.18 11.28 10.86 11.28 280,000 3,139,388 11.212 8.796 8.718 8.796 8.468 8.796 359,083 8.7428 0.36%
2017-01-27 0 11.24 11.24 11.26 11.16 11.28 96,000 1,069,160 11.137 8.765 8.765 8.780 8.702 8.796 123,114 8.6843 2.18%
2017-01-26 0 11.00 10.98 11.00 10.92 11.30 114,232 1,264,725 11.072 8.577 8.562 8.577 8.515 8.811 146,496 8.6332 0.55%
2017-01-25 0 10.94 10.94 10.98 10.94 11.06 110,000 1,208,680 10.988 8.531 8.531 8.562 8.531 8.624 141,068 8.5680 -0.36%
2017-01-24 0 10.98 10.96 10.98 10.86 11.08 2,718,000 29,818,927 10.971 8.562 8.546 8.562 8.468 8.640 3,485,673 8.5547 -0.36%
2017-01-23 0 11.02 11.00 11.02 11.00 11.14 195,000 2,151,180 11.032 8.593 8.577 8.593 8.577 8.687 250,076 8.6021 0.18%
2017-01-20 0 11.00 11.00 11.04 10.92 11.16 2,701,000 29,678,000 10.988 8.577 8.577 8.609 8.515 8.702 3,463,871 8.5679 0.18%
2017-01-19 0 10.98 10.94 10.98 10.94 11.16 4,510,000 49,532,260 10.983 8.562 8.531 8.562 8.531 8.702 5,783,806 8.5640 -1.08%
2017-01-18 0 11.10 11.06 11.10 11.08 11.20 481,000 5,344,380 11.111 8.655 8.624 8.655 8.640 8.733 616,854 8.6639 0.36%
2017-01-17 0 11.06 11.04 11.06 10.98 11.12 430,673 4,756,330 11.044 8.624 8.609 8.624 8.562 8.671 552,312 8.6117 -0.90%
2017-01-16 0 11.16 11.16 11.20 11.12 11.26 826,000 9,249,660 11.198 8.702 8.702 8.733 8.671 8.780 1,059,296 8.7319 -0.53%
2017-01-13 0 11.22 11.10 11.22 11.18 11.30 693,000 7,780,660 11.228 8.749 8.655 8.749 8.718 8.811 888,731 8.7548 0.18%
2017-01-12 0 11.20 11.20 11.22 11.08 11.42 959,000 10,750,720 11.210 8.733 8.733 8.749 8.640 8.905 1,229,860 8.7414 1.08%
2017-01-11 0 11.08 11.04 11.08 11.00 11.26 646,000 7,171,440 11.101 8.640 8.609 8.640 8.577 8.780 828,456 8.6564 -1.25%
2017-01-10 0 11.22 11.14 11.22 11.00 11.50 2,396,000 26,916,880 11.234 8.749 8.687 8.749 8.577 8.967 3,072,727 8.7599 2.00%
2017-01-09 0 11.00 10.94 11.00 10.96 11.06 223,250 2,456,170 11.002 8.577 8.531 8.577 8.546 8.624 286,305 8.5789 0.00%
2017-01-06 0 11.00 10.98 11.00 10.88 11.10 499,181 5,489,669 10.997 8.577 8.562 8.577 8.484 8.655 640,170 8.5753 -0.90%
2017-01-05 0 11.10 11.06 11.10 10.98 11.16 599,000 6,639,420 11.084 8.655 8.624 8.655 8.562 8.702 768,182 8.6430 0.73%
2017-01-04 0 11.02 10.90 11.02 10.70 11.08 625,000 6,828,700 10.926 8.593 8.499 8.593 8.343 8.640 801,525 8.5196 3.38%
2017-01-03 0 10.66 10.64 10.72 10.62 11.02 872,000 9,399,540 10.779 8.312 8.297 8.359 8.281 8.593 1,118,288 8.4053 -3.44%
2016-12-30 0 11.04 11.00 11.04 10.80 11.06 507,000 5,588,680 11.023 8.609 8.577 8.609 8.421 8.624 650,197 8.5954 -0.36%
2016-12-29 0 11.08 11.04 11.08 10.80 11.10 49,421 545,868 11.045 8.640 8.609 8.640 8.421 8.655 63,379 8.6127 -0.18%
2016-12-28 0 11.10 11.00 11.10 10.98 11.18 361,000 3,983,140 11.034 8.655 8.577 8.655 8.562 8.718 462,961 8.6036 0.91%
2016-12-23 0 11.00 10.98 11.00 10.78 11.02 232,000 2,533,380 10.920 8.577 8.562 8.577 8.406 8.593 297,526 8.5148 2.80%
2016-12-22 0 10.70 10.70 10.78 10.70 10.80 63,000 680,395 10.800 8.343 8.343 8.406 8.343 8.421 80,794 8.4214 -0.93%
2016-12-21 0 10.80 10.78 10.80 10.54 10.82 21,000 226,520 10.787 8.421 8.406 8.421 8.219 8.437 26,931 8.4110 0.00%
2016-12-20 0 10.80 10.74 10.80 10.54 10.80 61,000 653,120 10.707 8.421 8.375 8.421 8.219 8.421 78,229 8.3488 -0.18%
2016-12-19 0 10.82 10.80 10.86 10.76 10.86 31,000 334,520 10.791 8.437 8.421 8.468 8.390 8.468 39,756 8.4144 -1.81%
2016-12-16 0 11.02 11.00 11.02 10.66 11.04 774,448 8,459,968 10.924 8.593 8.577 8.593 8.312 8.609 993,183 8.5180 2.04%
2016-12-15 0 10.80 10.76 10.80 10.72 11.08 564,000 6,077,300 10.775 8.421 8.390 8.421 8.359 8.640 723,296 8.4022 -0.55%
2016-12-14 0 10.86 10.78 10.86 10.72 11.16 468,000 5,066,120 10.825 8.468 8.406 8.468 8.359 8.702 600,182 8.4410 -0.91%
2016-12-13 0 10.96 10.84 10.96 10.92 11.20 18,000 198,600 11.033 8.546 8.453 8.546 8.515 8.733 23,084 8.6034 2.43%
2016-12-12 0 10.70 10.64 10.70 10.62 11.00 186,000 2,013,980 10.828 8.343 8.297 8.343 8.281 8.577 238,534 8.4432 -1.83%
2016-12-09 0 10.90 10.86 10.90 10.88 11.00 119,000 1,300,900 10.932 8.499 8.468 8.499 8.484 8.577 152,610 8.5243 -1.45%
2016-12-08 0 11.06 10.98 11.06 10.92 11.18 1,949,000 21,439,600 11.000 8.624 8.562 8.624 8.515 8.718 2,499,476 8.5776 0.55%
2016-12-07 0 11.00 10.98 11.00 10.52 11.10 408,276 4,482,107 10.978 8.577 8.562 8.577 8.203 8.655 523,590 8.5603 -0.36%
2016-12-06 0 11.04 11.00 11.04 10.96 11.22 618,000 6,822,400 11.039 8.609 8.577 8.609 8.546 8.749 792,548 8.6082 0.00%
2016-12-05 0 11.04 10.98 11.04 10.98 11.12 566,000 6,247,920 11.039 8.609 8.562 8.609 8.562 8.671 725,861 8.6076 -2.65%
2016-12-02 0 11.34 11.22 11.34 10.98 11.34 192,000 2,157,180 11.235 8.843 8.749 8.843 8.562 8.843 246,229 8.7609 2.16%
2016-12-01 0 11.10 11.04 11.10 11.04 11.22 429,000 4,761,560 11.099 8.655 8.609 8.655 8.609 8.749 550,167 8.6548 -0.36%
2016-11-30 0 11.14 11.10 11.14 11.06 11.40 1,384,000 15,393,080 11.122 8.687 8.655 8.687 8.624 8.889 1,774,897 8.6727 0.36%
2016-11-29 0 11.10 11.10 11.12 10.32 11.22 1,098,000 12,211,540 11.122 8.655 8.655 8.671 8.047 8.749 1,408,119 8.6722 -1.42%
2016-11-28 0 11.26 11.18 11.26 11.10 11.30 339,000 3,798,780 11.206 8.780 8.718 8.780 8.655 8.811 434,747 8.7379 0.00%
2016-11-25 0 11.26 11.26 11.30 11.00 11.30 247,000 2,767,640 11.205 8.780 8.780 8.811 8.577 8.811 316,763 8.7373 2.18%
2016-11-24 0 11.02 11.02 11.06 10.92 11.08 160,000 1,761,700 11.011 8.593 8.593 8.624 8.515 8.640 205,190 8.5857 -0.54%
2016-11-23 0 11.08 11.04 11.08 10.94 11.08 83,000 915,420 11.029 8.640 8.609 8.640 8.531 8.640 106,443 8.6001 0.00%
2016-11-22 0 11.08 11.02 11.08 10.92 11.08 280,000 3,085,040 11.018 8.640 8.593 8.640 8.515 8.640 359,083 8.5914 0.36%
2016-11-21 0 11.04 11.00 11.04 10.90 11.06 145,000 1,596,280 11.009 8.609 8.577 8.609 8.499 8.624 185,954 8.5843 0.18%
2016-11-18 0 11.02 10.92 11.02 10.86 11.02 141,000 1,542,240 10.938 8.593 8.515 8.593 8.468 8.593 180,824 8.5290 1.47%
2016-11-17 0 10.86 10.76 10.86 10.68 11.10 145,000 1,565,460 10.796 8.468 8.390 8.468 8.328 8.655 185,954 8.4185 1.69%
2016-11-16 0 10.68 10.62 10.68 10.50 10.84 1,409,000 14,898,660 10.574 8.328 8.281 8.328 8.188 8.453 1,806,958 8.2452 0.75%
2016-11-15 0 10.60 10.60 10.62 10.52 10.60 970,000 10,260,720 10.578 8.265 8.265 8.281 8.203 8.265 1,243,967 8.2484 0.00%
2016-11-14 0 10.60 10.60 10.62 10.52 10.78 365,000 3,870,680 10.605 8.265 8.265 8.281 8.203 8.406 468,091 8.2691 0.19%
2016-11-11 0 10.58 10.52 10.58 10.36 10.74 1,925,000 20,147,240 10.466 8.250 8.203 8.250 8.078 8.375 2,468,698 8.1611 0.00%
2016-11-10 0 10.58 10.56 10.60 10.58 10.68 36,000 383,300 10.647 8.250 8.234 8.265 8.250 8.328 46,168 8.3023 -1.12%
2016-11-09 0 10.70 10.70 10.78 10.62 10.80 58,000 620,020 10.690 8.343 8.343 8.406 8.281 8.421 74,382 8.3357 0.00%
2016-11-08 0 10.70 10.60 10.70 10.44 11.10 1,827,000 19,743,220 10.806 8.343 8.265 8.343 8.141 8.655 2,343,018 8.4264 0.00%
2016-11-07 0 10.70 10.70 10.74 10.66 10.86 177,000 1,900,720 10.739 8.343 8.343 8.375 8.312 8.468 226,992 8.3735 0.38%
2016-11-04 0 10.66 10.66 10.72 10.62 10.84 262,000 2,797,840 10.679 8.312 8.312 8.359 8.281 8.453 335,999 8.3269 0.57%
2016-11-03 0 10.60 10.50 10.60 10.50 11.04 56,000 594,760 10.621 8.265 8.188 8.265 8.188 8.609 71,817 8.2816 -1.30%
2016-11-02 0 10.74 10.74 10.92 10.54 11.04 107,655 1,154,000 10.719 8.375 8.375 8.515 8.219 8.609 138,061 8.3586 -0.37%
2016-11-01 0 10.78 10.78 10.82 10.68 10.98 248,000 2,668,760 10.761 8.406 8.406 8.437 8.328 8.562 318,045 8.3911 0.00%
2016-10-31 0 10.78 10.78 10.80 10.60 11.00 329,047 3,531,702 10.733 8.406 8.406 8.421 8.265 8.577 421,983 8.3693 -2.00%
2016-10-28 0 11.00 11.00 11.04 10.60 11.10 326,000 3,580,820 10.984 8.577 8.577 8.609 8.265 8.655 418,076 8.5650 -0.18%
2016-10-27 0 11.02 10.94 11.02 10.88 11.02 171,000 1,875,580 10.968 8.593 8.531 8.593 8.484 8.593 219,297 8.5527 0.73%
2016-10-26 0 10.94 10.94 11.00 10.88 11.10 232,000 2,544,380 10.967 8.531 8.531 8.577 8.484 8.655 297,526 8.5518 -1.08%
2016-10-25 0 11.06 10.98 11.06 10.90 11.16 70,000 768,900 10.984 8.624 8.562 8.624 8.499 8.702 89,771 8.5651 0.55%
2016-10-24 0 11.00 11.00 11.02 10.80 11.50 422,000 4,618,610 10.945 8.577 8.577 8.593 8.421 8.967 541,190 8.5342 -2.65%
2016-10-20 0 11.30 11.06 11.30 10.70 11.30 1,129,000 12,429,410 11.009 8.811 8.624 8.811 8.343 8.811 1,447,875 8.5846 4.82%
2016-10-19 0 10.78 10.78 10.88 10.76 10.90 1,296,800 14,044,984 10.830 8.406 8.406 8.484 8.390 8.499 1,663,069 8.4452 -0.55%
2016-10-18 0 10.84 10.76 10.86 10.70 10.84 563,000 6,070,280 10.782 8.453 8.390 8.468 8.343 8.453 722,014 8.4074 1.12%
2016-10-17 0 10.72 10.72 10.74 10.72 10.94 266,000 2,875,270 10.809 8.359 8.359 8.375 8.359 8.531 341,129 8.4287 -1.11%
2016-10-14 0 10.84 10.74 10.84 10.66 10.88 506,000 5,443,500 10.758 8.453 8.375 8.453 8.312 8.484 648,915 8.3886 1.31%
2016-10-13 0 10.70 10.64 10.70 10.66 10.80 391,000 4,185,100 10.704 8.343 8.297 8.343 8.312 8.421 501,434 8.3463 0.38%
2016-10-12 0 10.66 10.66 10.72 10.62 10.80 607,000 6,492,980 10.697 8.312 8.312 8.359 8.281 8.421 778,441 8.3410 -0.37%
2016-10-11 0 10.70 10.68 10.70 10.58 10.86 584,000 6,248,960 10.700 8.343 8.328 8.343 8.250 8.468 748,945 8.3437 -0.19%
2016-10-07 0 10.72 10.72 10.76 10.50 10.86 246,000 2,634,120 10.708 8.359 8.359 8.390 8.188 8.468 315,480 8.3496 1.32%
2016-10-06 0 10.58 10.58 10.60 10.42 10.68 148,543 1,568,168 10.557 8.250 8.250 8.265 8.125 8.328 190,498 8.2320 0.95%
2016-10-05 0 10.48 10.42 10.48 10.34 10.48 109,000 1,137,380 10.435 8.172 8.125 8.172 8.063 8.172 139,786 8.1366 0.58%
2016-10-04 0 10.42 10.30 10.42 10.08 10.50 226,000 2,335,880 10.336 8.125 8.032 8.125 7.860 8.188 289,832 8.0594 4.20%
2016-10-03 0 10.00 9.940 10.02 9.910 10.02 263,010 2,611,828 9.9305 7.798 7.751 7.813 7.727 7.813 337,295 7.7435 1.21%
2016-09-30 0 9.880 9.840 9.960 9.620 10.06 133,437 1,308,970 9.8096 7.704 7.673 7.766 7.501 7.844 171,125 7.6492 -0.10%
2016-09-29 0 9.890 9.880 9.900 9.840 10.08 34,000 338,740 9.9629 7.712 7.704 7.720 7.673 7.860 43,603 7.7687 -1.30%
2016-09-28 0 10.02 9.910 10.02 9.800 10.10 29,000 286,770 9.8886 7.813 7.727 7.813 7.642 7.876 37,191 7.7108 0.60%
2016-09-27 0 9.960 9.900 9.960 9.810 10.06 78,000 775,815 9.9463 7.766 7.720 7.766 7.649 7.844 100,030 7.7558 -0.40%
2016-09-26 0 10.00 9.850 10.08 9.780 10.10 682,000 6,692,455 9.8130 7.798 7.681 7.860 7.626 7.876 874,624 7.6518 0.10%
2016-09-23 0 9.990 9.900 9.990 9.650 10.00 236,000 2,331,305 9.8784 7.790 7.720 7.790 7.525 7.798 302,656 7.7028 -0.70%
2016-09-22 0 10.06 9.940 10.06 9.900 10.10 726,800 7,240,535 9.9622 7.844 7.751 7.844 7.720 7.876 932,078 7.7682 1.82%
2016-09-21 0 9.880 9.880 9.900 9.800 9.930 298,000 2,948,480 9.8942 7.704 7.704 7.720 7.642 7.743 382,167 7.7152 -0.20%
2016-09-20 0 9.900 9.900 9.920 9.880 9.950 139,059 1,378,138 9.9105 7.720 7.720 7.735 7.704 7.759 178,335 7.7278 0.00%
2016-09-19 0 9.900 9.900 9.910 9.800 10.00 376,000 3,724,610 9.9059 7.720 7.720 7.727 7.642 7.798 482,198 7.7242 -1.59%
2016-09-15 0 10.06 10.06 10.08 9.780 10.06 289,328 2,887,467 9.9799 7.844 7.844 7.860 7.626 7.844 371,046 7.7820 2.65%
2016-09-14 0 9.800 9.660 9.800 9.520 9.850 41,000 400,330 9.7641 7.642 7.533 7.642 7.423 7.681 52,580 7.6137 1.34%
2016-09-13 0 9.670 9.670 9.770 9.590 10.00 294,655 2,857,742 9.6986 7.540 7.540 7.618 7.478 7.798 377,877 7.5626 1.26%
2016-09-12 0 9.550 9.550 9.560 9.550 9.830 321,547 3,089,676 9.6088 7.447 7.447 7.455 7.447 7.665 412,365 7.4926 -2.55%
2016-09-09 0 9.800 9.670 9.800 9.670 9.840 128,000 1,251,727 9.7791 7.642 7.540 7.642 7.540 7.673 164,152 7.6254 1.45%
2016-09-08 0 9.660 9.650 9.710 9.400 9.720 171,000 1,636,650 9.5711 7.533 7.525 7.572 7.330 7.579 219,297 7.4632 1.47%
2016-09-07 0 9.520 9.500 9.510 9.400 9.640 152,000 1,444,928 9.5061 7.423 7.408 7.416 7.330 7.517 194,931 7.4125 -2.36%
2016-09-06 0 9.750 9.750 9.760 9.700 9.810 127,000 1,236,290 9.7346 7.603 7.603 7.610 7.564 7.649 162,870 7.5907 3.65%
2016-09-05 0 9.660 9.660 9.690 9.500 9.900 396,000 3,813,350 9.6297 7.335 7.335 7.358 7.214 7.517 521,516 7.3120 -1.43%
2016-09-02 0 9.800 9.760 9.800 9.640 10.00 142,000 1,375,290 9.6851 7.441 7.411 7.441 7.320 7.593 187,008 7.3542 0.41%
2016-09-01 0 9.760 9.710 9.760 9.500 9.900 168,000 1,625,330 9.6746 7.411 7.373 7.411 7.214 7.517 221,249 7.3461 1.24%
2016-08-31 0 9.640 9.640 9.650 9.640 10.00 558,000 5,417,040 9.7080 7.320 7.320 7.327 7.320 7.593 734,864 7.3715 -1.63%
2016-08-30 0 9.800 9.790 9.800 9.760 10.60 426,000 4,313,250 10.125 7.441 7.434 7.441 7.411 8.049 561,025 7.6882 -0.51%
2016-08-29 0 9.850 9.850 9.890 9.850 10.20 56,000 556,410 9.9359 7.479 7.479 7.510 7.479 7.745 73,750 7.5446 -0.51%
2016-08-26 0 9.900 9.900 9.960 9.710 10.12 386,600 3,801,209 9.8324 7.517 7.517 7.563 7.373 7.684 509,137 7.4660 1.43%
2016-08-25 0 9.760 9.760 9.790 9.630 9.890 93,000 906,285 9.7450 7.411 7.411 7.434 7.312 7.510 122,477 7.3996 -0.41%
2016-08-24 0 9.800 9.780 9.800 9.740 10.06 552,000 5,452,875 9.8784 7.441 7.426 7.441 7.396 7.639 726,962 7.5009 -0.91%
2016-08-23 0 9.890 9.850 9.930 9.870 10.14 642,000 6,425,990 10.009 7.510 7.479 7.540 7.495 7.700 845,489 7.6003 -0.70%
2016-08-22 0 9.960 9.850 9.960 9.500 9.960 121,000 1,186,960 9.8096 7.563 7.479 7.563 7.214 7.563 159,352 7.4487 0.30%
2016-08-19 0 9.930 9.810 9.930 9.740 9.980 180,000 1,775,080 9.8616 7.540 7.449 7.540 7.396 7.578 237,053 7.4881 0.40%
2016-08-18 0 9.890 9.820 9.900 9.760 9.990 55,000 545,490 9.9180 7.510 7.457 7.517 7.411 7.586 72,433 7.5310 0.10%
2016-08-17 0 9.880 9.860 9.960 9.830 10.16 700,000 6,979,140 9.9702 7.502 7.487 7.563 7.464 7.715 921,872 7.5706 -2.76%
2016-08-16 0 10.16 10.16 10.18 9.430 10.24 426,000 4,201,945 9.8637 7.715 7.715 7.730 7.160 7.775 561,025 7.4898 7.97%
2016-08-15 0 9.410 9.410 9.460 9.290 9.400 7,000 65,370 9.3386 7.145 7.145 7.183 7.054 7.138 9,219 7.0910 -0.42%
2016-08-12 0 9.450 9.410 9.450 9.200 9.500 171,000 1,605,700 9.3901 7.176 7.145 7.176 6.986 7.214 225,200 7.1301 0.75%
2016-08-11 0 9.380 9.250 9.380 9.260 9.390 186,000 1,736,090 9.3338 7.122 7.024 7.122 7.031 7.130 244,955 7.0874 0.86%
2016-08-10 0 9.300 9.250 9.300 9.180 9.400 290,000 2,694,910 9.2928 7.062 7.024 7.062 6.971 7.138 381,918 7.0562 0.54%
2016-08-09 0 9.250 9.250 9.260 8.980 9.250 268,000 2,455,180 9.1611 7.024 7.024 7.031 6.819 7.024 352,945 6.9563 2.78%
2016-08-08 0 9.000 8.960 9.000 8.840 9.080 197,209 1,766,582 8.9579 6.834 6.804 6.834 6.712 6.895 259,716 6.8020 2.27%
2016-08-05 0 8.800 8.720 8.800 8.660 8.800 329,000 2,865,210 8.7088 6.682 6.621 6.682 6.576 6.682 433,280 6.6128 1.73%
2016-08-04 0 8.650 8.650 8.690 8.640 8.720 469,000 4,060,579 8.6580 6.568 6.568 6.599 6.561 6.621 617,654 6.5742 -0.35%
2016-08-03 0 8.680 8.680 8.700 8.640 8.990 198,000 1,722,120 8.6976 6.591 6.591 6.606 6.561 6.826 260,758 6.6043 -0.57%
2016-08-01 0 8.730 8.680 8.740 8.680 8.900 299,000 2,603,440 8.7072 6.629 6.591 6.636 6.591 6.758 393,771 6.6116 0.23%
2016-07-29 0 8.710 8.710 8.750 8.700 8.900 554,000 4,869,610 8.7899 6.614 6.614 6.644 6.606 6.758 729,596 6.6744 -1.36%
2016-07-28 0 8.830 8.780 8.830 8.720 8.850 287,000 2,524,070 8.7947 6.705 6.667 6.705 6.621 6.720 377,968 6.6780 1.26%
2016-07-27 0 8.720 8.680 8.730 8.670 8.790 549,000 4,784,620 8.7152 6.621 6.591 6.629 6.583 6.674 723,011 6.6176 -0.11%
2016-07-26 0 8.730 8.680 8.740 8.600 8.780 890,392 7,737,530 8.6900 6.629 6.591 6.636 6.530 6.667 1,172,611 6.5985 1.04%
2016-07-25 0 8.640 8.640 8.650 8.520 8.650 112,000 964,260 8.6095 6.561 6.561 6.568 6.469 6.568 147,500 6.5374 0.70%
2016-07-22 0 8.580 8.580 8.600 8.500 8.590 141,000 1,203,260 8.5338 6.515 6.515 6.530 6.454 6.523 185,691 6.4799 0.82%
2016-07-21 0 8.510 8.500 8.540 8.500 8.580 589,405 5,014,024 8.5069 6.462 6.454 6.485 6.454 6.515 776,223 6.4595 -0.12%
2016-07-20 0 8.520 8.510 8.570 8.510 8.580 158,000 1,347,300 8.5272 6.469 6.462 6.507 6.462 6.515 208,080 6.4749 0.24%
2016-07-19 0 8.500 8.500 8.530 8.370 8.650 377,000 3,202,465 8.4946 6.454 6.454 6.477 6.356 6.568 496,494 6.4502 -0.58%
2016-07-18 0 8.550 8.550 8.570 8.540 8.640 267,000 2,288,120 8.5697 6.492 6.492 6.507 6.485 6.561 351,628 6.5072 -0.70%
2016-07-15 0 8.610 8.600 8.610 8.590 8.910 407,750 3,520,440 8.6338 6.538 6.530 6.538 6.523 6.766 536,991 6.5559 -0.23%
2016-07-14 0 8.630 8.630 8.650 8.590 8.650 165,000 1,422,710 8.6225 6.553 6.553 6.568 6.523 6.568 217,298 6.5473 0.12%
2016-07-13 0 8.620 8.610 8.660 8.600 8.760 273,000 2,362,790 8.6549 6.545 6.538 6.576 6.530 6.652 359,530 6.5719 0.23%
2016-07-12 0 8.600 8.580 8.600 8.580 8.800 416,000 3,606,120 8.6686 6.530 6.515 6.530 6.515 6.682 547,856 6.5822 -1.04%
2016-07-11 0 8.690 8.680 8.750 8.680 8.780 384,000 3,347,290 8.7169 6.599 6.591 6.644 6.591 6.667 505,713 6.6190 0.12%
2016-07-08 0 8.680 8.680 8.720 8.650 8.720 132,200 1,147,194 8.6777 6.591 6.591 6.621 6.568 6.621 174,102 6.5892 0.00%
2016-07-07 0 8.680 8.650 8.700 8.640 8.750 102,000 885,580 8.6822 6.591 6.568 6.606 6.561 6.644 134,330 6.5926 0.46%
2016-07-06 0 8.640 8.610 8.640 8.610 8.790 376,000 3,256,665 8.6613 6.561 6.538 6.561 6.538 6.674 495,177 6.5768 -0.92%
2016-07-05 0 8.720 8.690 8.720 8.660 8.840 1,028,000 8,965,300 8.7211 6.621 6.599 6.621 6.576 6.712 1,353,835 6.6222 0.81%
2016-07-04 0 8.650 8.640 8.700 8.640 8.820 700,000 6,086,425 8.6949 6.568 6.561 6.606 6.561 6.697 921,872 6.6022 0.12%
2016-06-30 0 8.640 8.580 8.640 8.400 8.800 2,277,000 19,445,570 8.5400 6.561 6.515 6.561 6.378 6.682 2,998,719 6.4846 -0.12%
2016-06-29 0 8.650 8.640 8.700 8.640 8.770 993,000 8,643,740 8.7047 6.568 6.561 6.606 6.561 6.659 1,307,742 6.6097 -0.57%
2016-06-28 0 8.700 8.700 8.710 8.610 8.750 738,000 6,406,230 8.6805 6.606 6.606 6.614 6.538 6.644 971,917 6.5913 0.58%
2016-06-27 0 8.650 8.650 8.670 8.410 8.680 576,300 4,938,519 8.5694 6.568 6.568 6.583 6.386 6.591 758,964 6.5069 1.88%
2016-06-24 0 8.490 8.490 8.550 8.410 8.590 762,000 6,448,010 8.4620 6.447 6.447 6.492 6.386 6.523 1,003,524 6.4254 -0.24%
2016-06-23 0 8.510 8.500 8.540 8.490 8.600 154,000 1,312,860 8.5251 6.462 6.454 6.485 6.447 6.530 202,812 6.4733 0.83%
2016-06-22 0 8.440 8.440 8.500 8.310 8.540 1,058,000 8,947,187 8.4567 6.409 6.409 6.454 6.310 6.485 1,393,344 6.4214 -0.12%
2016-06-21 0 8.450 8.440 8.490 8.370 8.570 1,223,000 10,359,680 8.4707 6.416 6.409 6.447 6.356 6.507 1,610,643 6.4320 -0.47%
2016-06-20 0 8.490 8.440 8.490 8.150 8.600 200,000 1,658,430 8.2922 6.447 6.409 6.447 6.188 6.530 263,392 6.2964 3.92%
2016-06-17 0 8.170 8.140 8.170 8.100 8.230 863,650 7,046,178 8.1586 6.204 6.181 6.204 6.151 6.249 1,137,393 6.1950 0.12%
2016-06-16 0 8.160 8.110 8.170 7.980 8.210 796,392 6,485,196 8.1432 6.196 6.158 6.204 6.059 6.234 1,048,817 6.1833 0.74%
2016-06-15 0 8.100 8.080 8.100 7.980 8.140 902,000 7,267,490 8.0571 6.151 6.135 6.151 6.059 6.181 1,187,898 6.1179 1.63%
2016-06-14 0 7.970 7.960 7.970 7.930 7.980 1,066,000 8,489,180 7.9636 6.052 6.044 6.052 6.021 6.059 1,403,880 6.0469 0.00%
2016-06-13 0 7.970 7.970 7.990 7.970 8.150 177,000 1,416,020 8.0001 6.052 6.052 6.067 6.052 6.188 233,102 6.0747 -0.62%
2016-06-10 0 8.020 8.010 8.070 7.990 8.240 433,000 3,500,780 8.0849 6.090 6.082 6.128 6.067 6.257 570,244 6.1391 -2.67%
2016-06-08 0 8.240 8.220 8.290 8.200 8.300 395,000 3,267,119 8.2712 6.257 6.242 6.295 6.226 6.302 520,199 6.2805 -0.60%
2016-06-07 0 8.290 8.240 8.300 8.200 8.340 103,000 851,740 8.2693 6.295 6.257 6.302 6.226 6.333 135,647 6.2791 -0.72%
2016-06-06 0 8.350 8.230 8.400 8.180 8.470 79,000 652,320 8.2572 6.340 6.249 6.378 6.211 6.431 104,040 6.2699 0.85%
2016-06-03 0 8.280 8.230 8.280 8.200 8.710 133,000 1,109,360 8.3411 6.287 6.249 6.287 6.226 6.614 175,156 6.3336 0.98%
2016-06-02 0 8.200 8.190 8.200 8.190 8.340 100,000 823,220 8.2322 6.226 6.219 6.226 6.219 6.333 131,696 6.2509 -1.80%
2016-06-01 0 8.350 8.320 8.350 8.330 8.610 323,000 2,707,340 8.3819 6.340 6.318 6.340 6.325 6.538 425,378 6.3645 -0.12%
2016-05-31 0 8.360 8.270 8.320 8.230 8.710 1,778,000 14,818,365 8.3343 6.348 6.280 6.318 6.249 6.614 2,341,555 6.3284 2.84%
2016-05-30 0 8.200 8.180 8.200 8.180 8.400 193,539 1,591,412 8.2227 6.173 6.158 6.173 6.158 6.323 257,099 6.1899 -0.24%
2016-05-27 0 8.220 8.170 8.220 8.170 8.340 319,000 2,622,340 8.2205 6.188 6.150 6.188 6.150 6.278 423,763 6.1882 0.24%
2016-05-26 0 8.200 8.180 8.220 8.180 8.310 540,000 4,431,420 8.2063 6.173 6.158 6.188 6.158 6.256 717,342 6.1776 -0.12%
2016-05-25 0 8.210 8.200 8.210 8.200 8.440 264,000 2,179,850 8.2570 6.180 6.173 6.180 6.173 6.353 350,701 6.2157 -0.12%
2016-05-24 0 8.220 8.210 8.230 8.210 8.310 156,000 1,286,760 8.2485 6.188 6.180 6.195 6.180 6.256 207,232 6.2093 -0.72%
2016-05-23 0 8.280 8.290 8.300 8.260 8.310 407,000 3,370,260 8.2807 6.233 6.241 6.248 6.218 6.256 540,664 6.2336 -0.24%
2016-05-20 0 8.300 8.290 8.300 8.290 8.350 449,325 3,730,147 8.3017 6.248 6.241 6.248 6.241 6.286 596,889 6.2493 0.12%
2016-05-19 0 8.290 8.270 8.310 8.280 8.480 501,000 4,159,670 8.3027 6.241 6.225 6.256 6.233 6.384 665,534 6.2501 -1.43%
2016-05-18 0 8.410 8.400 8.410 8.320 8.410 378,540 3,166,316 8.3645 6.331 6.323 6.331 6.263 6.331 502,857 6.2967 0.36%
2016-05-17 0 8.380 8.320 8.400 8.300 8.510 260,675 2,178,261 8.3562 6.308 6.263 6.323 6.248 6.406 346,284 6.2904 0.84%
2016-05-16 0 8.310 8.400 8.420 8.180 8.440 1,701,000 14,125,410 8.3042 6.256 6.323 6.338 6.158 6.353 2,259,628 6.2512 -0.95%
2016-05-13 0 8.390 8.390 8.400 8.350 8.450 1,212,000 10,158,005 8.3812 6.316 6.316 6.323 6.286 6.361 1,610,035 6.3092 0.24%
2016-05-12 0 8.370 8.340 8.380 8.290 8.380 519,000 4,309,680 8.3038 6.301 6.278 6.308 6.241 6.308 689,446 6.2509 0.84%
2016-05-11 0 8.300 8.290 8.300 8.230 8.500 895,000 7,465,300 8.3411 6.248 6.241 6.248 6.195 6.399 1,188,928 6.2790 -2.35%
2016-05-10 0 8.500 8.490 8.500 8.470 8.600 327,000 2,778,570 8.4972 6.399 6.391 6.399 6.376 6.474 434,391 6.3965 0.24%
2016-05-09 0 8.480 8.480 8.500 8.480 8.550 143,395 1,219,124 8.5019 6.384 6.384 6.399 6.384 6.436 190,488 6.4000 -0.82%
2016-05-06 0 8.550 8.540 8.550 8.400 8.730 572,000 4,900,390 8.5671 6.436 6.429 6.436 6.323 6.572 759,851 6.4491 -2.06%
2016-05-05 0 8.730 8.710 8.730 8.700 8.900 231,000 2,016,890 8.7311 6.572 6.557 6.572 6.549 6.700 306,863 6.5726 -1.36%
2016-05-04 0 8.850 8.800 8.860 8.800 8.940 110,000 973,160 8.8469 6.662 6.624 6.670 6.624 6.730 146,125 6.6598 -1.12%
2016-05-03 0 8.950 8.900 8.950 8.900 9.020 341,675 3,060,473 8.9573 6.737 6.700 6.737 6.700 6.790 453,885 6.7428 0.11%
2016-04-29 0 8.940 8.930 8.960 8.910 8.990 602,000 5,386,755 8.9481 6.730 6.722 6.745 6.707 6.767 799,704 6.7359 -0.45%
2016-04-28 0 8.980 8.950 8.980 8.910 9.050 258,000 2,315,430 8.9745 6.760 6.737 6.760 6.707 6.813 342,730 6.7558 0.11%
2016-04-27 0 8.970 8.990 9.030 8.930 9.030 195,000 1,747,890 8.9635 6.752 6.767 6.798 6.722 6.798 259,040 6.7476 0.45%
2016-04-26 0 8.930 8.940 8.970 8.900 9.070 300,000 2,682,284 8.9409 6.722 6.730 6.752 6.700 6.828 398,523 6.7306 -1.22%
2016-04-25 0 9.040 9.000 9.040 8.960 9.290 148,000 1,336,600 9.0311 6.805 6.775 6.805 6.745 6.993 196,605 6.7984 0.44%
2016-04-22 0 9.000 8.970 9.020 8.920 9.250 683,000 6,134,720 8.9820 6.775 6.752 6.790 6.715 6.963 907,305 6.7615 -0.22%
2016-04-21 0 9.020 9.000 9.030 8.940 9.500 289,000 2,621,970 9.0726 6.790 6.775 6.798 6.730 7.151 383,911 6.8296 0.22%
2016-04-20 0 9.000 8.990 9.010 8.930 9.040 181,000 1,630,078 9.0060 6.775 6.767 6.783 6.722 6.805 240,442 6.7795 1.01%
2016-04-19 0 8.910 8.910 8.930 8.880 9.030 137,814 1,228,659 8.9153 6.707 6.707 6.722 6.685 6.798 183,074 6.7113 0.11%
2016-04-18 0 8.900 8.900 8.910 8.800 8.940 3,766,690 33,468,154 8.8853 6.700 6.700 6.707 6.624 6.730 5,003,715 6.6887 0.00%
2016-04-15 0 8.900 8.900 8.910 8.870 8.940 558,000 4,966,130 8.8999 6.700 6.700 6.707 6.677 6.730 741,254 6.6996 -0.34%
2016-04-14 0 8.930 8.920 8.930 8.870 9.000 612,000 5,453,040 8.9102 6.722 6.715 6.722 6.677 6.775 812,988 6.7074 -0.11%
2016-04-13 0 8.940 8.930 8.950 8.920 9.090 509,000 4,565,050 8.9687 6.730 6.722 6.737 6.715 6.843 676,161 6.7514 -0.11%
2016-04-12 0 8.950 8.950 9.000 8.930 9.000 342,000 3,062,320 8.9542 6.737 6.737 6.775 6.722 6.775 454,317 6.7405 0.00%
2016-04-11 0 8.950 8.950 8.990 8.930 9.000 111,000 995,905 8.9721 6.737 6.737 6.767 6.722 6.775 147,454 6.7540 -0.33%
2016-04-08 0 8.980 8.950 8.980 8.940 9.000 822,000 7,374,610 8.9715 6.760 6.737 6.760 6.730 6.775 1,091,954 6.7536 0.11%
2016-04-07 0 8.970 8.940 8.970 8.940 9.010 700,000 6,276,030 8.9658 6.752 6.730 6.752 6.730 6.783 929,888 6.7492 -0.11%
2016-04-06 0 8.980 8.950 8.960 8.950 9.000 197,000 1,769,490 8.9822 6.760 6.737 6.745 6.737 6.775 261,697 6.7616 -0.22%
2016-04-05 0 9.000 8.960 9.010 8.900 9.040 654,000 5,879,815 8.9905 6.775 6.745 6.783 6.700 6.805 868,781 6.7679 0.67%
2016-04-01 0 8.940 8.920 8.940 8.910 9.120 235,000 2,114,530 8.9980 6.730 6.715 6.730 6.707 6.865 312,177 6.7735 -1.65%
2016-03-31 0 9.090 9.020 9.090 8.910 9.190 294,792 2,661,806 9.0294 6.843 6.790 6.843 6.707 6.918 391,605 6.7972 0.22%
2016-03-30 0 9.070 9.000 9.070 8.930 9.190 598,000 5,399,840 9.0298 6.828 6.775 6.828 6.722 6.918 794,390 6.7975 1.00%
2016-03-29 0 8.980 8.980 9.000 8.980 9.050 53,000 476,990 8.9998 6.760 6.760 6.775 6.760 6.813 70,406 6.7749 -0.11%
2016-03-24 0 8.990 8.980 8.990 8.950 9.010 3,185,000 28,626,725 8.9880 6.767 6.760 6.767 6.737 6.783 4,230,991 6.7660 0.00%
2016-03-23 0 8.990 8.980 9.000 8.960 9.030 118,000 1,062,155 9.0013 6.767 6.760 6.775 6.745 6.798 156,753 6.7760 0.00%
2016-03-22 0 8.990 8.980 8.990 8.990 9.100 1,071,000 9,678,150 9.0366 6.767 6.760 6.767 6.767 6.850 1,422,729 6.8025 -0.22%
2016-03-21 0 9.010 9.000 9.040 9.000 9.180 151,090 1,370,002 9.0675 6.783 6.775 6.805 6.775 6.911 200,710 6.8258 -0.22%
2016-03-18 0 9.030 9.000 9.020 9.000 9.190 550,280 4,989,273 9.0668 6.798 6.775 6.790 6.775 6.918 730,998 6.8253 0.33%
2016-03-17 0 9.000 8.990 9.000 8.990 9.050 749,000 6,750,345 9.0125 6.775 6.767 6.775 6.767 6.813 994,980 6.7844 0.22%
2016-03-16 0 8.980 8.940 8.980 8.930 9.120 59,000 530,720 8.9953 6.760 6.730 6.760 6.722 6.865 78,376 6.7714 -0.55%
2016-03-15 0 9.030 9.000 9.050 8.970 9.200 286,000 2,580,190 9.0216 6.798 6.775 6.813 6.752 6.926 379,926 6.7913 -1.10%
2016-03-14 0 9.130 9.010 9.130 8.920 9.130 114,000 1,024,000 8.9825 6.873 6.783 6.873 6.715 6.873 151,439 6.7618 1.44%
2016-03-11 0 9.000 9.000 9.010 8.830 9.090 42,541 381,735 8.9733 6.775 6.775 6.783 6.647 6.843 56,512 6.7549 0.00%
2016-03-10 0 9.000 8.990 9.050 8.980 9.090 118,000 1,063,820 9.0154 6.775 6.767 6.813 6.760 6.843 156,753 6.7866 0.33%
2016-03-09 0 8.970 9.000 9.390 8.880 9.090 208,400 1,876,990 9.0067 6.752 6.775 7.069 6.685 6.843 276,841 6.7800 -1.32%
2016-03-08 0 9.090 9.000 9.090 8.830 9.100 145,000 1,309,570 9.0315 6.843 6.775 6.843 6.647 6.850 192,620 6.7987 0.44%
2016-03-07 0 9.050 9.010 9.080 9.000 9.080 794,000 7,177,670 9.0399 6.813 6.783 6.835 6.775 6.835 1,054,759 6.8050 -0.22%
2016-03-04 0 9.070 9.000 9.070 8.990 9.100 222,000 2,006,360 9.0377 6.828 6.775 6.828 6.767 6.850 294,907 6.8034 0.67%
2016-03-03 0 9.010 9.000 9.030 8.980 9.100 754,722 6,794,129 9.0022 6.783 6.775 6.798 6.760 6.850 1,002,581 6.7766 -0.22%
2016-03-02 0 9.030 9.000 9.030 8.950 9.080 334,000 3,014,840 9.0265 6.798 6.775 6.798 6.737 6.835 443,689 6.7949 0.44%
2016-03-01 0 8.990 8.990 9.030 8.770 9.090 92,000 827,090 8.9901 6.767 6.767 6.798 6.602 6.843 122,214 6.7676 0.00%
2016-02-29 0 8.990 8.940 8.990 8.960 9.380 285,600 2,586,370 9.0559 6.767 6.730 6.767 6.745 7.061 379,394 6.8171 -0.11%
2016-02-26 0 9.000 9.000 9.030 8.980 9.200 533,800 4,805,938 9.0033 6.775 6.775 6.798 6.760 6.926 709,106 6.7775 -0.33%
2016-02-25 0 9.030 9.000 9.030 8.900 9.130 265,000 2,385,500 9.0019 6.798 6.775 6.798 6.700 6.873 352,029 6.7764 -0.88%
2016-02-24 0 9.110 9.100 9.150 8.600 9.200 5,542,734 49,816,497 8.9877 6.858 6.850 6.888 6.474 6.926 7,363,032 6.7658 5.93%
2016-02-23 0 8.600 8.600 8.640 8.490 8.680 218,000 1,874,500 8.5986 6.474 6.474 6.504 6.391 6.534 289,594 6.4729 -0.92%
2016-02-22 0 8.680 8.660 8.680 8.570 8.690 58,000 501,950 8.6543 6.534 6.519 6.534 6.451 6.542 77,048 6.5148 1.05%
2016-02-19 0 8.590 8.580 8.590 8.490 8.640 547,000 4,692,392 8.5784 6.466 6.459 6.466 6.391 6.504 726,641 6.4576 -0.46%
2016-02-18 0 8.630 8.570 8.650 8.500 8.690 697,000 5,989,136 8.5927 6.496 6.451 6.512 6.399 6.542 925,903 6.4684 1.41%
2016-02-17 0 8.510 8.500 8.520 8.480 8.590 508,000 4,318,920 8.5018 6.406 6.399 6.414 6.384 6.466 674,833 6.4000 0.00%
2016-02-16 0 8.510 8.500 8.510 8.450 8.550 283,000 2,405,560 8.5002 6.406 6.399 6.406 6.361 6.436 375,940 6.3988 0.12%
2016-02-15 0 8.500 8.500 8.510 8.480 8.690 737,000 6,267,162 8.5036 6.399 6.399 6.406 6.384 6.542 979,039 6.4013 -1.05%
2016-02-12 0 8.590 8.580 8.590 8.420 8.590 1,421,800 12,059,963 8.4822 6.466 6.459 6.466 6.338 6.466 1,888,736 6.3852 1.18%
2016-02-11 0 8.490 8.510 8.520 8.410 8.600 253,000 2,142,310 8.4676 6.391 6.406 6.414 6.331 6.474 336,088 6.3743 -1.28%
2016-02-05 0 8.600 8.630 8.640 8.480 8.650 424,000 3,625,260 8.5501 6.474 6.496 6.504 6.384 6.512 563,247 6.4364 0.82%
2016-02-04 0 8.530 8.500 8.530 8.470 8.540 126,000 1,071,490 8.5039 6.421 6.399 6.421 6.376 6.429 167,380 6.4015 0.35%
2016-02-03 0 8.500 8.490 8.500 8.350 8.560 951,391 8,060,019 8.4718 6.399 6.391 6.399 6.286 6.444 1,263,839 6.3774 0.00%
2016-02-02 0 8.500 8.480 8.500 8.360 8.700 487,000 4,137,990 8.4969 6.399 6.384 6.399 6.293 6.549 646,936 6.3963 -0.82%
2016-02-01 0 8.570 8.560 8.600 8.560 8.690 475,000 4,086,340 8.6028 6.451 6.444 6.474 6.444 6.542 630,995 6.4760 0.12%
2016-01-29 0 8.560 8.640 8.690 8.400 8.800 2,204,000 18,844,180 8.5500 6.444 6.504 6.542 6.323 6.624 2,927,819 6.4363 -0.47%
2016-01-28 0 8.600 8.590 8.600 8.480 8.720 5,392,000 46,274,820 8.5821 6.474 6.466 6.474 6.384 6.564 7,162,795 6.4604 0.70%
2016-01-27 0 8.540 8.540 8.550 8.260 9.010 2,410,000 20,595,190 8.5457 6.429 6.429 6.436 6.218 6.783 3,201,472 6.4330 0.95%
2016-01-26 0 8.460 8.490 8.500 8.440 8.600 1,229,000 10,490,998 8.5362 6.369 6.391 6.399 6.353 6.474 1,632,618 6.4259 -0.94%
2016-01-25 0 8.540 8.510 8.540 8.340 8.600 1,465,000 12,503,290 8.5347 6.429 6.406 6.429 6.278 6.474 1,946,123 6.4247 1.07%
2016-01-22 0 8.450 8.450 8.470 8.440 8.700 1,324,000 11,318,960 8.5491 6.361 6.361 6.376 6.353 6.549 1,758,817 6.4356 -1.63%
2016-01-21 0 8.590 8.550 8.570 8.520 8.900 1,124,800 9,699,221 8.6231 6.466 6.436 6.451 6.414 6.700 1,494,197 6.4913 -1.15%
2016-01-20 0 8.690 8.770 8.970 8.590 8.760 1,317,000 11,404,120 8.6592 6.542 6.602 6.752 6.466 6.594 1,749,518 6.5184 0.00%
2016-01-19 0 8.690 8.690 8.750 8.670 8.690 8,000 69,420 8.6775 6.542 6.542 6.587 6.527 6.542 10,627 6.5322 0.00%
2016-01-18 0 8.690 8.670 8.700 8.580 8.800 224,000 1,945,040 8.6832 6.542 6.527 6.549 6.459 6.624 297,564 6.5365 0.46%
2016-01-15 0 8.650 8.630 8.660 8.560 8.690 1,507,000 13,019,230 8.6392 6.512 6.496 6.519 6.444 6.542 2,001,916 6.5034 0.12%
2016-01-14 0 8.640 8.640 8.660 8.600 8.800 327,000 2,827,900 8.6480 6.504 6.504 6.519 6.474 6.624 434,391 6.5100 -1.71%
2016-01-13 0 8.790 8.740 8.800 8.750 8.900 517,000 4,551,070 8.8028 6.617 6.579 6.624 6.587 6.700 686,789 6.6266 0.34%
2016-01-12 0 8.760 8.760 8.770 8.620 8.880 652,000 5,698,640 8.7402 6.594 6.594 6.602 6.489 6.685 866,124 6.5795 -0.79%
2016-01-11 0 8.830 8.830 8.850 8.520 8.970 2,050,000 17,880,841 8.7224 6.647 6.647 6.662 6.414 6.752 2,723,244 6.5660 -1.56%
2016-01-08 0 8.970 8.940 9.010 8.780 9.090 1,675,000 14,956,485 8.9292 6.752 6.730 6.783 6.609 6.843 2,225,089 6.7217 0.90%
2016-01-07 0 8.890 8.880 8.950 8.790 9.100 1,076,000 9,622,680 8.9430 6.692 6.685 6.737 6.617 6.850 1,429,371 6.7321 -1.77%
2016-01-06 0 9.050 9.020 9.050 8.970 9.200 456,000 4,122,180 9.0399 6.813 6.790 6.813 6.752 6.926 605,756 6.8050 -1.09%
2016-01-05 0 9.150 9.100 9.160 9.110 9.570 544,000 5,004,180 9.1989 6.888 6.850 6.895 6.858 7.204 722,656 6.9247 0.11%
2016-01-04 0 9.140 9.130 9.140 9.090 9.500 484,000 4,438,315 9.1701 6.880 6.873 6.880 6.843 7.151 642,951 6.9030 -2.35%
2015-12-31 0 9.360 9.350 9.360 9.290 9.490 175,000 1,640,280 9.3730 7.046 7.038 7.046 6.993 7.144 232,472 7.0558 0.00%
2015-12-30 0 9.360 9.320 9.360 9.290 9.840 703,000 6,611,150 9.4042 7.046 7.016 7.046 6.993 7.407 933,873 7.0793 -0.21%
2015-12-29 0 9.380 9.330 9.380 9.310 9.500 440,000 4,131,770 9.3904 7.061 7.023 7.061 7.008 7.151 584,501 7.0689 -0.53%
2015-12-28 0 9.430 9.420 9.430 9.400 9.870 560,000 5,347,770 9.5496 7.099 7.091 7.099 7.076 7.430 743,910 7.1887 -0.63%
2015-12-24 0 9.490 9.490 9.500 9.460 9.710 81,000 770,680 9.5146 7.144 7.144 7.151 7.121 7.309 107,601 7.1624 -0.21%
2015-12-23 0 9.510 9.500 9.510 9.500 9.850 412,060 3,942,870 9.5687 7.159 7.151 7.159 7.151 7.415 547,385 7.2031 0.32%
2015-12-22 0 9.480 9.460 9.480 9.450 9.770 459,000 4,370,730 9.5223 7.136 7.121 7.136 7.114 7.355 609,741 7.1682 0.53%
2015-12-21 0 9.430 9.420 9.430 9.360 9.600 432,000 4,076,340 9.4360 7.099 7.091 7.099 7.046 7.227 573,874 7.1032 -0.95%
2015-12-18 0 9.520 9.480 9.530 9.480 9.930 675,450 6,474,494 9.5855 7.166 7.136 7.174 7.136 7.475 897,276 7.2157 -0.83%
2015-12-17 0 9.600 9.530 9.600 9.420 9.700 518,000 4,960,960 9.5771 7.227 7.174 7.227 7.091 7.302 688,117 7.2095 1.48%
2015-12-16 0 9.460 9.420 9.440 9.400 9.600 393,000 3,726,110 9.4812 7.121 7.091 7.106 7.076 7.227 522,066 7.1372 -1.15%
2015-12-15 0 9.570 9.550 9.560 9.560 9.640 345,548 3,316,315 9.5973 7.204 7.189 7.197 7.197 7.257 459,030 7.2246 -0.31%
2015-12-14 0 9.600 9.600 9.610 9.560 9.800 370,213 3,567,154 9.6354 7.227 7.227 7.234 7.197 7.377 491,795 7.2533 -1.23%
2015-12-11 0 9.720 9.740 9.800 9.620 9.900 936,000 9,101,960 9.7243 7.317 7.332 7.377 7.242 7.453 1,243,393 7.3203 -1.32%
2015-12-10 0 9.850 9.810 9.850 9.810 9.950 308,000 3,039,730 9.8693 7.415 7.385 7.415 7.385 7.490 409,151 7.4294 -0.51%
2015-12-09 0 9.900 9.810 9.900 9.800 10.00 443,000 4,390,920 9.9118 7.453 7.385 7.453 7.377 7.528 588,486 7.4614 -1.39%
2015-12-08 0 10.04 10.04 10.06 9.900 10.12 820,000 8,180,520 9.9762 7.558 7.558 7.573 7.453 7.618 1,089,297 7.5099 0.00%
2015-12-07 0 10.04 10.14 10.20 9.810 10.20 772,000 7,606,910 9.8535 7.558 7.633 7.678 7.385 7.678 1,025,534 7.4175 1.83%
2015-12-04 0 9.860 9.850 9.890 9.830 9.900 456,000 4,495,210 9.8579 7.422 7.415 7.445 7.400 7.453 605,756 7.4208 0.00%
2015-12-03 0 9.860 9.860 9.880 9.850 10.00 274,000 2,708,505 9.8851 7.422 7.422 7.437 7.415 7.528 363,985 7.4413 0.10%
2015-12-02 0 9.850 9.850 9.860 9.830 10.02 409,000 4,055,290 9.9151 7.415 7.415 7.422 7.400 7.543 543,320 7.4639 -1.10%
2015-12-01 0 9.960 9.970 9.990 9.920 10.08 438,000 4,365,224 9.9663 7.498 7.505 7.520 7.468 7.588 581,844 7.5024 -0.30%
2015-11-30 0 9.990 9.990 10.02 9.960 10.10 644,000 6,451,261 10.017 7.520 7.520 7.543 7.498 7.603 855,497 7.5410 0.00%
2015-11-27 0 9.990 9.990 10.00 9.980 10.04 217,000 2,168,460 9.9929 7.520 7.520 7.528 7.513 7.558 288,265 7.5224 0.20%
2015-11-26 0 9.970 9.960 9.970 9.960 10.10 409,000 4,085,985 9.9902 7.505 7.498 7.505 7.498 7.603 543,320 7.5204 0.30%
2015-11-25 0 9.940 9.930 9.940 9.830 10.16 270,000 2,694,770 9.9806 7.483 7.475 7.483 7.400 7.648 358,671 7.5132 1.43%
2015-11-24 0 9.800 9.800 9.870 9.470 10.14 1,899,000 18,709,705 9.8524 7.377 7.377 7.430 7.129 7.633 2,522,654 7.4167 -2.97%
2015-11-23 0 10.10 10.20 10.28 10.00 10.20 889,000 8,964,760 10.084 7.603 7.678 7.739 7.528 7.678 1,180,958 7.5911 0.00%
2015-11-20 0 10.10 10.08 10.10 10.06 10.18 491,000 4,969,100 10.120 7.603 7.588 7.603 7.573 7.663 652,250 7.6184 0.00%
2015-11-19 0 10.10 10.08 10.10 10.00 10.18 968,000 9,792,300 10.116 7.603 7.588 7.603 7.528 7.663 1,285,902 7.6151 1.20%
2015-11-18 0 9.980 9.980 9.990 9.960 10.02 327,000 3,265,195 9.9853 7.513 7.513 7.520 7.498 7.543 434,391 7.5167 0.40%
2015-11-17 0 9.940 9.890 9.940 9.890 10.16 588,000 5,860,320 9.9665 7.483 7.445 7.483 7.445 7.648 781,106 7.5026 -1.78%
2015-11-16 0 10.12 10.04 10.14 10.04 10.20 393,000 3,965,500 10.090 7.618 7.558 7.633 7.558 7.678 522,066 7.5958 0.00%
2015-11-13 0 10.12 10.10 10.12 10.00 10.24 1,078,300 10,962,150 10.166 7.618 7.603 7.618 7.528 7.708 1,432,426 7.6529 -1.17%
2015-11-12 0 10.24 10.22 10.24 10.06 10.48 1,644,000 16,814,480 10.228 7.708 7.693 7.708 7.573 7.889 2,183,909 7.6993 -1.16%
2015-11-11 0 10.36 10.34 10.36 10.32 10.50 415,000 4,318,560 10.406 7.799 7.784 7.799 7.769 7.904 551,291 7.8335 0.39%
2015-11-10 0 10.32 10.30 10.32 10.20 10.38 566,000 5,835,915 10.311 7.769 7.754 7.769 7.678 7.814 751,881 7.7618 0.58%
2015-11-09 0 10.26 10.24 10.26 10.24 10.30 402,000 4,129,350 10.272 7.724 7.708 7.724 7.708 7.754 534,021 7.7326 0.20%
2015-11-06 0 10.24 10.22 10.24 10.10 10.30 465,000 4,736,435 10.186 7.708 7.693 7.708 7.603 7.754 617,711 7.6677 0.39%
2015-11-05 0 10.20 10.18 10.20 10.04 10.38 478,675 4,867,685 10.169 7.678 7.663 7.678 7.558 7.814 635,877 7.6551 0.39%
2015-11-04 0 10.16 10.12 10.16 10.12 10.30 933,000 9,495,688 10.178 7.648 7.618 7.648 7.618 7.754 1,239,408 7.6615 0.20%
2015-11-03 0 10.14 10.10 10.14 10.04 10.20 690,000 6,973,265 10.106 7.633 7.603 7.633 7.558 7.678 916,604 7.6077 0.20%
2015-11-02 0 10.12 10.08 10.12 9.970 10.16 297,000 2,991,300 10.072 7.618 7.588 7.618 7.505 7.648 394,538 7.5818 1.50%
2015-10-30 0 9.970 9.950 9.970 9.910 9.990 658,497 6,548,133 9.9441 7.505 7.490 7.505 7.460 7.520 874,755 7.4857 0.61%
2015-10-29 0 9.910 9.900 9.910 9.900 10.30 808,400 8,083,450 9.9993 7.460 7.453 7.460 7.453 7.754 1,073,888 7.5273 -1.88%
2015-10-28 0 10.10 10.08 10.10 10.06 10.46 437,760 4,437,840 10.138 7.603 7.588 7.603 7.573 7.874 581,525 7.6314 1.41%
2015-10-27 0 9.960 9.980 9.990 9.950 10.88 817,000 8,210,390 10.049 7.498 7.513 7.520 7.490 8.190 1,085,312 7.5650 -1.39%
2015-10-26 0 10.10 10.06 10.10 10.00 10.24 605,000 6,091,176 10.068 7.603 7.573 7.603 7.528 7.708 803,689 7.5790 1.51%
2015-10-23 0 9.950 9.910 9.950 9.790 9.980 999,000 9,913,890 9.9238 7.490 7.460 7.490 7.370 7.513 1,327,083 7.4704 1.53%
2015-10-22 0 9.800 9.720 9.800 9.690 9.800 525,700 5,116,126 9.7320 7.377 7.317 7.377 7.294 7.377 698,346 7.3261 0.93%
2015-10-20 0 9.710 9.700 9.710 9.570 9.760 999,000 9,647,633 9.6573 7.309 7.302 7.309 7.204 7.347 1,327,083 7.2698 -0.21%
2015-10-19 0 9.730 9.670 9.730 9.530 9.780 373,000 3,619,902 9.7048 7.325 7.279 7.325 7.174 7.362 495,498 7.3056 0.52%
2015-10-16 0 9.680 9.600 9.710 9.300 9.790 1,076,000 10,274,775 9.5490 7.287 7.227 7.309 7.001 7.370 1,429,371 7.1883 2.98%
2015-10-15 0 9.400 9.380 9.410 9.270 9.420 747,520 6,977,401 9.3341 7.076 7.061 7.084 6.978 7.091 993,014 7.0265 0.86%
2015-10-14 0 9.320 9.300 9.310 9.280 9.430 910,628 8,493,997 9.3276 7.016 7.001 7.008 6.986 7.099 1,209,689 7.0216 -0.64%
2015-10-13 0 9.380 9.390 9.400 9.270 9.500 1,351,000 12,634,865 9.3522 7.061 7.069 7.076 6.978 7.151 1,794,684 7.0402 -0.32%
2015-10-12 0 9.410 9.400 9.410 9.370 9.490 1,325,000 12,486,910 9.4241 7.084 7.076 7.084 7.054 7.144 1,760,145 7.0942 0.21%
2015-10-09 0 9.390 9.330 9.400 9.220 9.400 1,860,000 17,286,855 9.2940 7.069 7.023 7.076 6.941 7.076 2,470,846 6.9963 1.40%
2015-10-08 0 9.260 9.230 9.260 9.180 9.420 1,349,000 12,488,000 9.2572 6.971 6.948 6.971 6.911 7.091 1,792,027 6.9686 -0.64%
2015-10-07 0 9.320 9.300 9.340 9.150 9.360 948,000 8,806,140 9.2892 7.016 7.001 7.031 6.888 7.046 1,259,334 6.9927 0.98%
2015-10-06 0 9.230 9.220 9.240 9.080 9.240 1,390,000 12,747,070 9.1706 6.948 6.941 6.956 6.835 6.956 1,846,492 6.9034 1.32%
2015-10-05 0 9.110 9.060 9.120 8.930 9.140 1,675,000 15,125,260 9.0300 6.858 6.820 6.865 6.722 6.880 2,225,089 6.7976 1.67%
2015-10-02 0 8.960 8.950 9.000 8.850 9.130 3,058,000 27,325,130 8.9356 6.745 6.737 6.775 6.662 6.873 4,062,283 6.7265 -1.32%
2015-09-30 0 9.080 9.080 9.090 9.050 9.350 673,000 6,171,410 9.1700 6.835 6.835 6.843 6.813 7.038 894,021 6.9030 -1.94%
2015-09-29 0 9.260 9.230 9.260 9.230 9.510 825,000 7,655,020 9.2788 6.971 6.948 6.971 6.948 7.159 1,095,940 6.9849 -0.96%
2015-09-25 0 9.350 9.340 9.350 9.220 9.750 528,000 4,985,950 9.4431 7.038 7.031 7.038 6.941 7.340 701,401 7.1086 1.08%
2015-09-24 0 9.250 9.240 9.250 9.200 9.420 408,000 3,780,020 9.2648 6.963 6.956 6.963 6.926 7.091 541,992 6.9743 0.76%
2015-09-23 0 9.180 9.200 9.250 8.830 9.250 2,342,000 20,963,864 8.9513 6.911 6.926 6.963 6.647 6.963 3,111,140 6.7383 0.22%
2015-09-22 0 9.160 9.100 9.150 9.070 9.200 1,001,000 9,133,870 9.1247 6.895 6.850 6.888 6.828 6.926 1,329,740 6.8689 0.22%
2015-09-21 0 9.140 9.130 9.140 8.980 9.180 909,000 8,216,950 9.0395 6.880 6.873 6.880 6.760 6.911 1,207,526 6.8048 0.66%
2015-09-18 0 9.080 9.080 9.090 8.810 9.100 1,581,000 14,143,640 8.9460 6.835 6.835 6.843 6.632 6.850 2,100,219 6.7344 3.18%
2015-09-17 0 8.800 8.800 8.810 8.610 8.920 648,000 5,622,930 8.6774 6.624 6.624 6.632 6.481 6.715 860,811 6.5321 1.97%
2015-09-16 0 8.630 8.580 8.620 8.570 8.740 3,060,200 26,372,380 8.6179 6.496 6.459 6.489 6.451 6.579 4,065,205 6.4873 -0.58%
2015-09-15 0 8.680 8.670 8.680 8.540 8.830 3,110,000 26,797,420 8.6165 6.534 6.527 6.534 6.429 6.647 4,131,360 6.4863 -0.19%
2015-09-14 0 8.830 8.830 8.840 8.540 8.910 4,554,000 39,345,480 8.6398 6.546 6.546 6.554 6.331 6.606 6,142,614 6.4053 -0.79%
2015-09-11 0 8.900 8.900 8.930 8.740 9.090 1,319,000 11,768,200 8.9221 6.598 6.598 6.621 6.480 6.739 1,779,119 6.6146 1.83%
2015-09-10 0 8.740 8.750 8.760 8.640 8.760 1,900,000 16,553,270 8.7122 6.480 6.487 6.494 6.406 6.494 2,562,795 6.4591 0.81%
2015-09-09 0 8.670 8.610 8.670 8.560 8.690 700,000 6,043,190 8.6331 6.428 6.383 6.428 6.346 6.443 944,187 6.4004 1.88%
2015-09-08 0 8.510 8.500 8.510 8.450 8.550 3,048,000 25,911,910 8.5013 6.309 6.302 6.309 6.265 6.339 4,111,262 6.3027 0.71%
2015-09-07 0 8.450 8.400 8.480 8.300 8.480 2,591,000 21,637,085 8.3509 6.265 6.228 6.287 6.153 6.287 3,494,842 6.1911 0.60%
2015-09-04 0 8.400 8.360 8.370 8.370 8.620 931,000 7,862,190 8.4449 6.228 6.198 6.205 6.205 6.391 1,255,769 6.2609 -0.12%
2015-09-02 0 8.410 8.410 8.510 8.350 8.580 9,841,000 83,230,990 8.4576 6.235 6.235 6.309 6.191 6.361 13,273,927 6.2703 -1.41%
2015-09-01 0 8.530 8.460 8.540 8.380 8.700 2,054,000 17,487,333 8.5138 6.324 6.272 6.331 6.213 6.450 2,770,516 6.3119 -1.16%
2015-08-31 0 8.630 8.600 8.640 8.550 8.800 2,140,836 18,459,808 8.6227 6.398 6.376 6.406 6.339 6.524 2,887,644 6.3927 0.12%
2015-08-28 0 8.620 8.600 8.630 8.500 8.810 2,788,000 23,994,804 8.6065 6.391 6.376 6.398 6.302 6.532 3,760,564 6.3806 -0.46%
2015-08-27 0 8.660 8.650 8.670 8.390 8.670 2,795,000 23,866,810 8.5391 6.420 6.413 6.428 6.220 6.428 3,770,006 6.3307 2.73%
2015-08-26 0 8.430 8.560 8.850 8.250 9.100 7,109,000 59,447,459 8.3623 6.250 6.346 6.561 6.116 6.747 9,588,898 6.1996 -3.44%
2015-08-25 0 8.730 8.720 8.800 8.640 9.000 5,400,000 47,462,507 8.7894 6.472 6.465 6.524 6.406 6.672 7,283,732 6.5162 -0.34%
2015-08-24 0 8.760 8.670 8.760 8.470 9.010 1,052,900 9,090,832 8.6341 6.494 6.428 6.494 6.279 6.680 1,420,193 6.4011 -2.67%
2015-08-21 0 9.000 9.000 9.010 9.000 9.060 1,274,000 11,480,435 9.0113 6.672 6.672 6.680 6.672 6.717 1,718,421 6.6808 -0.33%
2015-08-20 0 9.030 9.020 9.030 9.020 9.130 384,000 3,471,889 9.0414 6.695 6.687 6.695 6.687 6.769 517,954 6.7031 -0.33%
2015-08-19 0 9.060 9.050 9.060 9.040 9.090 696,000 6,306,635 9.0613 6.717 6.709 6.717 6.702 6.739 938,792 6.7178 -0.11%
2015-08-18 0 9.070 9.060 9.070 9.060 9.170 677,000 6,169,705 9.1133 6.724 6.717 6.724 6.717 6.798 913,164 6.7564 -0.22%
2015-08-17 0 9.090 9.090 9.100 9.080 9.400 270,000 2,460,135 9.1116 6.739 6.739 6.747 6.732 6.969 364,187 6.7551 -0.33%
2015-08-14 0 9.120 9.110 9.120 9.110 9.230 375,600 3,429,149 9.1298 6.761 6.754 6.761 6.754 6.843 506,624 6.7686 -0.33%
2015-08-13 0 9.150 9.140 9.150 9.060 9.310 937,000 8,603,540 9.1820 6.784 6.776 6.784 6.717 6.902 1,263,862 6.8073 -1.61%
2015-08-12 0 9.300 9.270 9.300 9.210 9.370 913,000 8,460,190 9.2664 6.895 6.873 6.895 6.828 6.947 1,231,490 6.8699 -0.32%
2015-08-11 0 9.330 9.300 9.350 9.090 9.500 1,671,000 15,530,615 9.2942 6.917 6.895 6.932 6.739 7.043 2,253,910 6.8905 -0.53%
2015-08-10 0 9.380 9.310 9.380 9.270 9.430 671,000 6,257,955 9.3263 6.954 6.902 6.954 6.873 6.991 905,071 6.9143 -0.53%
2015-08-07 0 9.430 9.390 9.420 9.300 9.430 814,000 7,608,880 9.3475 6.991 6.962 6.984 6.895 6.991 1,097,955 6.9300 0.96%
2015-08-06 0 9.340 9.320 9.340 9.230 9.430 749,678 6,992,954 9.3279 6.924 6.910 6.924 6.843 6.991 1,011,195 6.9155 0.43%
2015-08-05 0 9.300 9.340 9.350 9.220 9.620 1,216,749 11,343,208 9.3226 6.895 6.924 6.932 6.836 7.132 1,641,199 6.9115 -0.96%
2015-08-04 0 9.390 9.380 9.390 9.250 9.620 1,563,000 14,572,220 9.3232 6.962 6.954 6.962 6.858 7.132 2,108,236 6.9120 -0.74%
2015-08-03 0 9.460 9.450 9.460 9.450 9.610 456,000 4,337,220 9.5114 7.013 7.006 7.013 7.006 7.125 615,071 7.0516 -1.25%
2015-07-31 0 9.580 9.570 9.580 9.270 9.670 1,096,000 10,374,085 9.4654 7.102 7.095 7.102 6.873 7.169 1,478,328 7.0174 0.42%
2015-07-30 0 9.540 9.530 9.540 9.450 9.730 2,484,200 23,833,070 9.5939 7.073 7.065 7.073 7.006 7.214 3,350,786 7.1127 -1.95%
2015-07-29 0 9.730 9.720 9.730 9.720 9.900 1,395,510 13,602,896 9.7476 7.214 7.206 7.214 7.206 7.340 1,882,319 7.2267 -0.10%
2015-07-28 0 9.740 9.740 9.750 9.740 10.12 1,337,000 13,309,401 9.9547 7.221 7.221 7.228 7.221 7.503 1,803,398 7.3802 -2.79%
2015-07-27 0 10.02 10.04 10.06 9.900 10.24 1,533,367 15,295,467 9.9751 7.429 7.443 7.458 7.340 7.592 2,068,266 7.3953 -2.15%
2015-07-24 0 10.24 10.22 10.24 10.10 10.24 1,710,000 17,399,780 10.175 7.592 7.577 7.592 7.488 7.592 2,306,515 7.5438 0.20%
2015-07-23 0 10.22 10.18 10.22 10.02 10.22 2,183,000 22,218,040 10.178 7.577 7.547 7.577 7.429 7.577 2,944,516 7.5456 0.20%
2015-07-22 0 10.20 10.16 10.22 10.02 10.30 1,601,000 16,279,600 10.168 7.562 7.532 7.577 7.429 7.636 2,159,492 7.5386 -0.58%
2015-07-21 0 10.26 10.24 10.26 10.08 10.30 1,291,000 13,171,850 10.203 7.607 7.592 7.607 7.473 7.636 1,741,351 7.5642 0.20%
2015-07-20 0 10.24 10.24 10.28 10.22 10.32 1,627,000 16,668,620 10.245 7.592 7.592 7.621 7.577 7.651 2,194,561 7.5954 0.20%
2015-07-17 0 10.22 10.18 10.22 10.12 10.40 2,496,000 25,510,850 10.221 7.577 7.547 7.577 7.503 7.710 3,366,703 7.5774 0.20%
2015-07-16 0 10.20 10.18 10.20 9.980 10.20 1,727,000 17,377,010 10.062 7.562 7.547 7.562 7.399 7.562 2,329,445 7.4597 0.99%
2015-07-15 0 10.10 10.06 10.08 10.02 11.20 2,173,000 22,058,660 10.151 7.488 7.458 7.473 7.429 8.303 2,931,028 7.5259 -1.56%
2015-07-14 0 10.26 10.20 10.26 10.08 10.36 2,166,000 22,122,090 10.213 7.607 7.562 7.607 7.473 7.681 2,921,586 7.5719 0.20%
2015-07-13 0 10.24 10.20 10.24 10.04 10.48 937,700 9,568,100 10.204 7.592 7.562 7.592 7.443 7.770 1,264,807 7.5649 -0.39%
2015-07-10 0 10.28 10.28 10.32 10.00 10.42 3,822,000 39,106,420 10.232 7.621 7.621 7.651 7.414 7.725 5,155,264 7.5857 2.19%
2015-07-09 0 10.06 10.04 10.10 9.590 10.46 5,050,837 50,494,642 9.9973 7.458 7.443 7.488 7.110 7.755 6,812,767 7.4118 -4.19%
2015-07-08 0 10.50 10.48 10.50 8.840 10.50 3,822,000 35,713,651 9.3442 7.784 7.770 7.784 6.554 7.784 5,155,264 6.9276 9.95%
2015-07-07 0 9.550 9.680 9.950 9.460 10.00 3,767,575 36,303,708 9.6358 7.080 7.177 7.377 7.013 7.414 5,081,853 7.1438 -4.69%
2015-07-06 0 10.02 10.00 10.02 9.600 10.28 4,302,000 42,411,605 9.8586 7.429 7.414 7.429 7.117 7.621 5,802,706 7.3089 -2.72%
2015-07-03 0 10.30 10.28 10.30 10.12 10.56 3,326,000 34,365,760 10.332 7.636 7.621 7.636 7.503 7.829 4,486,239 7.6603 -1.90%
2015-07-02 0 10.50 10.48 10.52 10.38 10.82 1,900,446 20,039,831 10.545 7.784 7.770 7.799 7.696 8.022 2,563,396 7.8177 1.16%
2015-06-30 0 10.38 10.36 10.38 10.12 10.40 1,777,000 18,327,120 10.314 7.696 7.681 7.696 7.503 7.710 2,396,887 7.6462 0.39%
2015-06-29 0 10.34 10.30 10.34 10.20 10.68 2,422,000 25,052,890 10.344 7.666 7.636 7.666 7.562 7.918 3,266,889 7.6687 -3.18%
2015-06-26 0 10.68 10.66 10.68 10.42 10.74 2,725,000 28,914,480 10.611 7.918 7.903 7.918 7.725 7.962 3,675,587 7.8666 0.00%
2015-06-25 0 10.68 10.66 10.70 10.48 10.80 6,351,887 67,325,281 10.599 7.918 7.903 7.933 7.770 8.007 8,567,674 7.8581 0.56%
2015-06-24 0 10.62 10.58 10.64 10.48 11.00 6,817,000 72,643,780 10.656 7.873 7.844 7.888 7.770 8.155 9,195,037 7.9003 -2.03%
2015-06-23 0 10.84 10.84 10.86 10.80 11.10 5,179,400 56,344,884 10.879 8.037 8.037 8.051 8.007 8.229 6,986,178 8.0652 -0.91%
2015-06-22 0 10.94 10.88 11.00 10.88 11.18 789,577 8,675,416 10.987 8.111 8.066 8.155 8.066 8.289 1,065,012 8.1458 0.74%
2015-06-19 0 10.86 10.86 10.92 10.78 11.18 2,955,522 32,152,680 10.879 8.051 8.051 8.096 7.992 8.289 3,986,524 8.0653 -1.27%
2015-06-18 0 11.00 11.08 11.10 10.84 11.14 504,000 5,544,240 11.000 8.155 8.214 8.229 8.037 8.259 679,815 8.1555 2.80%
2015-06-17 0 10.70 10.70 10.72 10.46 10.90 5,162,000 55,087,919 10.672 7.933 7.933 7.948 7.755 8.081 6,962,708 7.9119 -0.19%
2015-06-16 0 10.72 10.62 10.70 10.56 11.02 4,936,650 52,988,390 10.734 7.948 7.873 7.933 7.829 8.170 6,658,747 7.9577 0.19%
2015-06-15 0 10.70 10.68 10.70 10.36 11.10 7,228,000 77,397,924 10.708 7.933 7.918 7.933 7.681 8.229 9,749,410 7.9387 -2.90%
2015-06-12 0 11.02 11.00 11.02 10.80 11.20 2,690,967 29,648,982 11.018 8.170 8.155 8.170 8.007 8.303 3,629,682 8.1685 -0.54%
2015-06-11 0 11.08 11.06 11.10 10.98 11.46 3,496,000 38,691,190 11.067 8.214 8.200 8.229 8.140 8.496 4,715,542 8.2050 -0.18%
2015-06-10 0 11.10 11.10 11.12 11.00 11.58 2,111,700 23,377,698 11.071 8.229 8.229 8.244 8.155 8.585 2,848,344 8.2075 -1.60%
2015-06-09 0 11.28 11.28 11.30 10.90 11.54 3,048,000 34,054,230 11.173 8.363 8.363 8.378 8.081 8.556 4,111,262 8.2832 -2.25%
2015-06-08 0 11.54 11.54 11.56 11.40 11.72 1,978,000 22,760,410 11.507 8.556 8.556 8.570 8.452 8.689 2,668,004 8.5309 -1.20%
2015-06-05 0 11.68 11.70 11.72 11.20 11.74 1,809,000 20,924,320 11.567 8.659 8.674 8.689 8.303 8.704 2,440,050 8.5754 0.69%
2015-06-04 0 11.60 11.66 11.68 11.50 11.98 1,639,000 19,093,620 11.650 8.600 8.644 8.659 8.526 8.882 2,210,748 8.6367 -1.02%
2015-06-03 0 11.72 11.70 11.76 11.46 11.88 1,856,000 21,635,370 11.657 8.689 8.674 8.719 8.496 8.808 2,503,446 8.6422 -1.01%
2015-06-02 0 11.84 11.82 11.86 11.52 12.06 1,489,000 17,448,060 11.718 8.778 8.763 8.793 8.541 8.941 2,008,422 8.6874 0.68%
2015-06-01 0 11.76 11.74 11.76 11.50 11.90 1,835,000 21,458,315 11.694 8.719 8.704 8.719 8.526 8.822 2,475,120 8.6696 -1.34%
2015-05-29 0 11.92 11.90 11.98 11.36 11.98 2,671,000 31,575,853 11.822 8.837 8.822 8.882 8.422 8.882 3,602,750 8.7644 -0.33%
2015-05-28 0 11.96 11.90 11.98 11.58 12.06 1,890,000 22,377,828 11.840 8.867 8.822 8.882 8.585 8.941 2,549,306 8.7780 -0.83%
2015-05-27 0 12.06 12.02 12.08 11.54 12.16 2,382,800 28,414,853 11.925 8.941 8.911 8.956 8.556 9.015 3,214,014 8.8409 1.69%
2015-05-26 0 11.86 11.86 11.88 11.64 11.96 1,775,617 20,996,879 11.825 8.793 8.793 8.808 8.630 8.867 2,395,022 8.7669 1.37%
2015-05-22 0 11.70 11.68 11.70 11.36 11.82 2,280,000 26,398,720 11.578 8.674 8.659 8.674 8.422 8.763 3,075,353 8.5840 1.56%
2015-05-21 0 11.52 11.50 11.52 11.50 12.36 5,386,000 62,763,741 11.653 8.541 8.526 8.541 8.526 9.163 7,264,848 8.6394 -6.19%
2015-05-20 0 12.28 12.28 12.30 12.10 12.70 2,776,800 34,131,491 12.292 9.104 9.104 9.119 8.971 9.416 3,745,457 9.1128 -2.38%
2015-05-19 0 12.58 12.50 12.62 12.42 12.84 2,141,000 26,931,340 12.579 9.327 9.267 9.356 9.208 9.519 2,887,865 9.3257 -1.10%
2015-05-18 0 12.72 12.78 12.80 12.46 12.88 1,520,000 19,291,277 12.692 9.430 9.475 9.490 9.238 9.549 2,050,236 9.4093 0.95%
2015-05-15 0 12.60 12.58 12.60 12.12 12.78 2,358,000 29,342,877 12.444 9.341 9.327 9.341 8.986 9.475 3,180,563 9.2257 -0.22%
2015-05-14 0 12.82 12.84 12.86 12.56 13.12 1,344,000 17,139,040 12.752 9.362 9.377 9.391 9.172 9.581 1,840,413 9.3126 -1.54%
2015-05-13 0 13.02 13.02 13.04 12.12 13.24 7,512,500 96,000,589 12.779 9.508 9.508 9.523 8.851 9.669 10,287,281 9.3320 7.07%
2015-05-12 0 12.16 12.18 12.22 11.64 12.24 3,744,000 45,295,790 12.098 8.880 8.895 8.924 8.500 8.939 5,126,866 8.8350 1.84%
2015-05-11 0 11.94 11.86 11.94 11.44 12.04 1,619,501 19,143,989 11.821 8.719 8.661 8.719 8.354 8.792 2,217,672 8.6325 4.19%
2015-05-08 0 11.46 11.44 11.46 11.26 11.58 1,471,000 16,830,533 11.442 8.369 8.354 8.369 8.223 8.457 2,014,322 8.3554 -0.17%
2015-05-07 0 11.48 11.50 11.52 11.24 11.50 3,906,000 44,342,823 11.352 8.384 8.398 8.413 8.208 8.398 5,348,701 8.2904 0.35%
2015-05-06 0 11.44 11.46 11.50 11.00 11.72 3,547,000 40,327,460 11.369 8.354 8.369 8.398 8.033 8.559 4,857,103 8.3028 -2.56%
2015-05-05 0 11.74 11.72 11.74 11.58 11.86 2,384,765 27,834,362 11.672 8.573 8.559 8.573 8.457 8.661 3,265,590 8.5235 0.17%
2015-05-04 0 11.72 11.68 11.72 11.52 11.76 1,804,147 20,997,251 11.638 8.559 8.530 8.559 8.413 8.588 2,470,518 8.4991 0.86%
2015-04-30 0 11.62 11.60 11.62 11.48 11.70 966,000 11,179,820 11.573 8.486 8.471 8.486 8.384 8.544 1,322,797 8.4517 1.04%
2015-04-29 0 11.50 11.46 11.50 11.26 11.78 2,560,000 29,285,700 11.440 8.398 8.369 8.398 8.223 8.603 3,505,549 8.3541 0.52%
2015-04-28 0 11.44 11.42 11.48 11.24 11.66 3,239,000 36,992,100 11.421 8.354 8.340 8.384 8.208 8.515 4,435,342 8.3403 -1.89%
2015-04-27 0 11.66 11.60 11.66 11.32 11.66 1,919,000 22,173,310 11.555 8.515 8.471 8.515 8.267 8.515 2,627,793 8.4380 3.00%
2015-04-24 0 11.32 11.32 11.34 11.08 11.42 910,431 10,196,862 11.200 8.267 8.267 8.281 8.091 8.340 1,246,703 8.1791 1.98%
2015-04-23 0 11.10 11.10 11.12 10.90 11.30 2,758,626 30,504,023 11.058 8.106 8.106 8.121 7.960 8.252 3,777,539 8.0751 -0.36%
2015-04-22 0 11.14 11.14 11.22 11.06 11.48 2,345,000 26,420,140 11.267 8.135 8.135 8.194 8.077 8.384 3,211,138 8.2277 0.91%
2015-04-21 0 11.04 11.04 11.08 10.76 11.28 2,932,000 32,175,717 10.974 8.062 8.062 8.091 7.858 8.237 4,014,949 8.0140 -1.25%
2015-04-20 0 11.18 11.14 11.18 11.12 11.58 2,061,900 23,276,636 11.289 8.164 8.135 8.164 8.121 8.457 2,823,474 8.2440 -3.29%
2015-04-17 0 11.56 11.52 11.56 11.26 11.60 3,858,000 44,408,450 11.511 8.442 8.413 8.442 8.223 8.471 5,282,972 8.4060 0.52%
2015-04-16 0 11.50 11.50 11.54 11.32 11.60 757,318 8,681,405 11.463 8.398 8.398 8.427 8.267 8.471 1,037,037 8.3714 0.88%
2015-04-15 0 11.40 11.38 11.40 11.02 11.52 3,914,600 44,198,826 11.291 8.325 8.310 8.325 8.048 8.413 5,360,478 8.2453 -0.87%
2015-04-14 0 11.50 11.48 11.58 11.26 11.90 2,228,000 25,406,094 11.403 8.398 8.384 8.457 8.223 8.690 3,050,923 8.3273 0.00%
2015-04-13 0 11.50 11.54 11.56 11.42 11.98 5,662,000 65,270,629 11.528 8.398 8.427 8.442 8.340 8.749 7,753,289 8.4184 -0.86%
2015-04-10 0 11.60 11.64 11.66 11.14 11.76 5,219,474 59,549,850 11.409 8.471 8.500 8.515 8.135 8.588 7,147,314 8.3318 0.17%
2015-04-09 0 11.58 11.68 11.78 11.08 12.28 12,965,199 151,656,126 11.697 8.457 8.530 8.603 8.091 8.968 17,753,963 8.5421 3.58%
2015-04-08 0 11.18 11.16 11.18 10.48 11.40 9,826,561 109,083,681 11.101 8.164 8.150 8.164 7.653 8.325 13,456,052 8.1067 6.68%
2015-04-02 0 10.48 10.42 10.44 9.720 10.80 3,649,800 37,227,585 10.200 7.653 7.609 7.624 7.098 7.887 4,997,873 7.4487 6.72%
2015-04-01 0 9.820 9.820 9.830 9.250 9.890 4,797,000 46,459,622 9.6851 7.171 7.171 7.179 6.755 7.222 6,568,797 7.0728 3.92%
2015-03-31 0 9.450 9.450 9.460 9.220 9.550 2,050,000 19,337,478 9.4329 6.901 6.901 6.908 6.733 6.974 2,807,178 6.8886 1.72%
2015-03-30 0 9.290 9.260 9.270 9.150 9.420 2,247,872 20,923,274 9.3080 6.784 6.762 6.770 6.682 6.879 3,078,135 6.7974 1.09%
2015-03-27 0 9.190 9.190 9.200 9.050 9.200 2,603,000 23,734,186 9.1180 6.711 6.711 6.718 6.609 6.718 3,564,432 6.6586 0.99%
2015-03-26 0 9.100 9.090 9.100 9.010 9.250 1,828,900 16,597,184 9.0750 6.645 6.638 6.645 6.580 6.755 2,504,414 6.6272 -1.73%
2015-03-25 0 9.260 9.250 9.300 9.060 9.350 2,611,673 23,889,754 9.1473 6.762 6.755 6.792 6.616 6.828 3,576,308 6.6800 0.11%
2015-03-24 0 9.250 9.240 9.250 9.000 9.250 2,197,000 20,053,878 9.1278 6.755 6.748 6.755 6.572 6.755 3,008,473 6.6658 0.22%
2015-03-23 0 9.230 9.220 9.250 9.110 9.340 865,540 7,984,852 9.2253 6.740 6.733 6.755 6.653 6.821 1,185,232 6.7370 0.44%
2015-03-20 0 9.190 9.190 9.200 8.560 9.190 4,862,700 43,114,246 8.8663 6.711 6.711 6.718 6.251 6.711 6,658,764 6.4748 0.99%
2015-03-19 0 9.100 9.100 9.120 8.860 9.120 3,507,000 31,593,100 9.0086 6.645 6.645 6.660 6.470 6.660 4,802,329 6.5787 2.59%
2015-03-18 0 8.870 8.860 8.870 8.850 9.070 4,226,522 37,893,252 8.9656 6.478 6.470 6.478 6.463 6.624 5,787,610 6.5473 -1.66%
2015-03-17 0 9.020 9.010 9.020 8.980 9.200 2,734,357 24,690,860 9.0299 6.587 6.580 6.587 6.558 6.718 3,744,306 6.5942 -1.53%
2015-03-16 0 9.160 9.160 9.170 9.130 9.280 25,084,437 230,094,558 9.1728 6.689 6.689 6.697 6.667 6.777 34,349,504 6.6986 -1.19%
2015-03-13 0 9.270 9.270 9.280 9.130 9.500 2,261,000 20,942,622 9.2625 6.770 6.770 6.777 6.667 6.938 3,096,112 6.7642 -1.90%
2015-03-12 0 9.450 9.450 9.470 9.320 9.620 1,307,000 12,348,660 9.4481 6.901 6.901 6.916 6.806 7.025 1,789,747 6.8997 -0.32%
2015-03-11 0 9.480 9.430 9.490 9.300 9.800 2,857,743 26,916,935 9.4189 6.923 6.886 6.930 6.792 7.157 3,913,265 6.8784 -0.42%
2015-03-10 0 9.520 9.520 9.530 9.310 9.580 869,000 8,187,470 9.4217 6.952 6.952 6.959 6.799 6.996 1,189,970 6.8804 -0.31%
2015-03-09 0 9.550 9.530 9.540 9.260 9.660 1,379,407 13,094,164 9.4926 6.974 6.959 6.967 6.762 7.054 1,888,898 6.9322 0.53%
2015-03-06 0 9.500 9.500 9.510 9.340 9.510 804,000 7,584,235 9.4331 6.938 6.938 6.945 6.821 6.945 1,100,962 6.8887 0.74%
2015-03-05 0 9.430 9.420 9.430 9.270 9.650 1,400,000 13,175,075 9.4108 6.886 6.879 6.886 6.770 7.047 1,917,097 6.8724 -1.87%
2015-03-04 0 9.610 9.600 9.620 9.400 9.660 1,486,000 14,294,825 9.6197 7.018 7.011 7.025 6.865 7.054 2,034,862 7.0250 2.23%
2015-03-03 0 9.400 9.390 9.400 9.370 9.500 1,197,922 11,293,935 9.4279 6.865 6.857 6.865 6.843 6.938 1,640,381 6.8849 0.00%
2015-03-02 0 9.400 9.400 9.420 9.320 9.450 899,000 8,415,291 9.3607 6.865 6.865 6.879 6.806 6.901 1,231,050 6.8359 0.00%
2015-02-27 0 9.400 9.390 9.400 9.290 9.440 885,000 8,279,757 9.3557 6.865 6.857 6.865 6.784 6.894 1,211,879 6.8322 0.11%
2015-02-26 0 9.390 9.390 9.400 9.290 9.450 626,000 5,855,930 9.3545 6.857 6.857 6.865 6.784 6.901 857,216 6.8313 -0.32%
2015-02-25 0 9.420 9.410 9.420 9.280 9.650 2,644,602 25,129,241 9.5021 6.879 6.872 6.879 6.777 7.047 3,621,400 6.9391 -0.32%
2015-02-24 0 9.450 9.420 9.440 9.340 9.530 1,914,900 18,120,668 9.4630 6.901 6.879 6.894 6.821 6.959 2,622,178 6.9105 0.32%
2015-02-23 0 9.420 9.440 9.450 9.090 9.470 3,171,990 29,479,491 9.2937 6.879 6.894 6.901 6.638 6.916 4,343,581 6.7869 0.86%
2015-02-18 0 9.340 9.330 9.340 9.210 9.400 1,164,000 10,858,930 9.3290 6.821 6.813 6.821 6.726 6.865 1,593,929 6.8127 1.41%
2015-02-17 0 9.210 9.200 9.210 9.180 9.300 473,596 4,371,522 9.2305 6.726 6.718 6.726 6.704 6.792 648,521 6.7408 0.00%
2015-02-16 0 9.210 9.190 9.210 9.020 9.250 2,214,000 20,181,675 9.1155 6.726 6.711 6.726 6.587 6.755 3,031,752 6.6568 0.44%
2015-02-13 0 9.170 9.160 9.170 9.090 9.300 751,397 6,870,441 9.1436 6.697 6.689 6.697 6.638 6.792 1,028,929 6.6773 0.33%
2015-02-12 0 9.140 9.130 9.140 9.110 9.140 2,791,108 25,440,838 9.1150 6.675 6.667 6.675 6.653 6.675 3,822,018 6.6564 0.44%
2015-02-11 0 9.100 9.080 9.100 9.040 9.180 2,523,071 22,979,273 9.1077 6.645 6.631 6.645 6.602 6.704 3,454,980 6.6511 -0.11%
2015-02-10 0 9.110 9.100 9.110 9.040 9.190 782,900 7,122,375 9.0974 6.653 6.645 6.653 6.602 6.711 1,072,068 6.6436 0.00%
2015-02-09 0 9.110 9.090 9.130 9.020 9.320 2,082,000 19,006,975 9.1292 6.653 6.638 6.667 6.587 6.806 2,850,998 6.6668 0.00%
2015-02-06 0 9.110 9.100 9.110 9.090 9.210 643,000 5,856,520 9.1081 6.653 6.645 6.653 6.638 6.726 880,495 6.6514 0.00%
2015-02-05 0 9.110 9.100 9.110 9.090 9.160 444,000 4,045,840 9.1123 6.653 6.645 6.653 6.638 6.689 607,994 6.6544 -0.55%
2015-02-04 0 9.160 9.160 9.200 9.100 9.190 1,755,606 16,027,960 9.1296 6.689 6.689 6.718 6.645 6.711 2,404,048 6.6671 0.33%
2015-02-03 0 9.130 9.110 9.180 9.110 9.340 1,264,071 11,581,470 9.1620 6.667 6.653 6.704 6.653 6.821 1,730,962 6.6908 -1.72%
2015-02-02 0 9.290 9.290 9.300 9.030 9.300 1,382,000 12,696,250 9.1869 6.784 6.784 6.792 6.594 6.792 1,892,449 6.7089 0.43%
2015-01-30 0 9.250 9.240 9.250 9.030 9.420 1,761,880 16,288,552 9.2450 6.755 6.748 6.755 6.594 6.879 2,412,640 6.7513 -1.80%
2015-01-29 0 9.420 9.410 9.420 9.410 9.490 582,000 5,487,060 9.4279 6.879 6.872 6.879 6.872 6.930 796,965 6.8849 0.21%
2015-01-28 0 9.400 9.400 9.410 9.260 9.550 1,545,000 14,486,745 9.3765 6.865 6.865 6.872 6.762 6.974 2,115,654 6.8474 -1.16%
2015-01-27 0 9.510 9.510 9.520 9.350 9.520 1,425,000 13,477,040 9.4576 6.945 6.945 6.952 6.828 6.952 1,951,331 6.9066 0.53%
2015-01-26 0 9.460 9.490 9.500 9.340 9.520 936,300 8,840,610 9.4421 6.908 6.930 6.938 6.821 6.952 1,282,127 6.8953 -0.21%
2015-01-23 0 9.480 9.470 9.480 9.270 9.480 1,568,000 14,744,570 9.4034 6.923 6.916 6.923 6.770 6.923 2,147,149 6.8670 2.16%
2015-01-22 0 9.280 9.280 9.290 9.190 9.380 2,454,705 22,670,729 9.2356 6.777 6.777 6.784 6.711 6.850 3,361,363 6.7445 -0.43%
2015-01-21 0 9.320 9.400 9.500 8.850 9.550 21,820,000 201,723,668 9.2449 6.806 6.865 6.938 6.463 6.974 29,879,331 6.7513 2.42%
2015-01-20 0 9.100 9.150 9.160 8.840 9.230 5,171,713 46,445,743 8.9807 6.645 6.682 6.689 6.456 6.740 7,081,912 6.5584 -0.76%
2015-01-19 0 9.170 9.160 9.180 8.460 9.300 10,121,900 89,986,946 8.8903 6.697 6.689 6.704 6.178 6.792 13,860,476 6.4923 0.77%
2015-01-16 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 6.645 - - - - 0 - 0.00%
2015-01-09 0 9.100 9.080 9.090 7.800 9.270 18,158,800 151,567,838 8.3468 6.645 6.631 6.638 5.696 6.770 24,865,847 6.0954 12.76%
2015-01-08 0 8.070 8.070 8.080 7.660 8.090 16,274,000 129,053,256 7.9300 5.893 5.893 5.901 5.594 5.908 22,284,887 5.7911 0.00%
2015-01-07 0 8.070 8.060 8.070 8.030 8.550 3,704,000 30,319,195 8.1855 5.893 5.886 5.893 5.864 6.244 5,072,092 5.9777 -4.95%
2015-01-06 0 8.490 8.470 8.480 8.320 8.590 4,000,505 33,934,620 8.4826 6.200 6.185 6.193 6.076 6.273 5,478,112 6.1946 -0.12%
2015-01-05 0 8.500 8.490 8.500 8.400 8.580 3,230,000 27,349,396 8.4673 6.207 6.200 6.207 6.134 6.266 4,423,017 6.1834 1.43%
2015-01-02 0 8.380 8.300 8.310 8.250 8.710 3,348,000 27,946,790 8.3473 6.120 6.061 6.069 6.025 6.361 4,584,601 6.0958 -3.68%
2014-12-31 0 8.700 8.660 8.690 8.600 8.810 2,038,120 17,718,862 8.6937 6.353 6.324 6.346 6.280 6.434 2,790,910 6.3488 -0.23%
2014-12-30 0 8.720 8.720 8.750 8.550 9.100 3,312,600 29,010,700 8.7577 6.368 6.368 6.390 6.244 6.645 4,536,126 6.3955 -4.18%
2014-12-29 0 9.100 9.060 9.100 9.040 9.240 835,000 7,601,230 9.1033 6.645 6.616 6.645 6.602 6.748 1,143,412 6.6479 -0.44%
2014-12-24 0 9.140 9.180 9.200 9.010 9.250 3,296,000 29,835,640 9.0521 6.675 6.704 6.718 6.580 6.755 4,513,395 6.6105 1.11%
2014-12-23 0 9.040 9.030 9.040 9.010 9.100 5,915,000 53,516,605 9.0476 6.602 6.594 6.602 6.580 6.645 8,099,736 6.6072 -0.11%
2014-12-22 0 9.050 8.990 9.040 8.990 9.090 12,126,607 109,226,678 9.0072 6.609 6.565 6.602 6.565 6.638 16,605,632 6.5777 0.22%
2014-12-19 0 9.030 9.030 9.050 8.990 9.130 6,894,000 62,191,140 9.0211 6.594 6.594 6.609 6.565 6.667 9,440,335 6.5878 -0.11%
2014-12-18 0 9.040 9.030 9.040 9.020 9.200 6,394,000 57,892,056 9.0541 6.602 6.594 6.602 6.587 6.718 8,755,657 6.6120 -0.66%
2014-12-17 0 9.100 9.100 9.110 9.070 9.200 2,009,142 18,293,402 9.1051 6.645 6.645 6.653 6.624 6.718 2,751,229 6.6492 0.00%
2014-12-16 0 9.100 9.090 9.100 9.060 9.320 3,942,199 35,837,868 9.0908 6.645 6.638 6.645 6.616 6.806 5,398,271 6.6388 0.00%
2014-12-15 0 9.100 9.100 9.110 9.060 9.330 3,463,000 31,633,195 9.1346 6.645 6.645 6.653 6.616 6.813 4,742,077 6.6707 -2.57%
2014-12-12 0 9.340 9.320 9.360 8.980 9.460 3,459,100 31,882,558 9.2170 6.821 6.806 6.835 6.558 6.908 4,736,737 6.7309 1.08%
2014-12-11 0 9.240 9.210 9.240 9.170 9.340 1,735,000 16,020,065 9.2335 6.748 6.726 6.748 6.697 6.821 2,375,831 6.7429 0.33%
2014-12-10 0 9.210 9.210 9.230 9.150 9.340 1,469,000 13,513,169 9.1989 6.726 6.726 6.740 6.682 6.821 2,011,583 6.7177 0.55%
2014-12-09 0 9.160 9.200 9.220 9.130 9.380 2,518,000 23,272,507 9.2425 6.689 6.718 6.733 6.667 6.850 3,448,036 6.7495 -2.24%
2014-12-08 0 9.370 9.350 9.370 9.290 9.400 1,960,329 18,285,371 9.3277 6.843 6.828 6.843 6.784 6.865 2,684,387 6.8117 0.64%
2014-12-05 0 9.310 9.310 9.320 9.160 9.400 2,412,137 22,320,951 9.2536 6.799 6.799 6.806 6.689 6.865 3,303,072 6.7576 -0.21%
2014-12-04 0 9.330 9.300 9.310 9.110 9.420 4,900,210 45,250,403 9.2344 6.813 6.792 6.799 6.653 6.879 6,710,128 6.7436 0.32%
2014-12-03 0 9.300 9.260 9.310 9.210 9.430 614,799 5,700,934 9.2728 6.792 6.762 6.799 6.726 6.886 841,878 6.7717 1.53%
2014-12-02 0 9.160 9.180 9.190 9.140 9.500 2,704,690 24,967,295 9.2311 6.689 6.704 6.711 6.675 6.938 3,703,681 6.7412 -1.61%
2014-12-01 0 9.310 9.310 9.360 9.290 9.470 3,404,850 31,733,417 9.3201 6.799 6.799 6.835 6.784 6.916 4,662,449 6.8062 -1.38%
2014-11-28 0 9.440 9.410 9.430 9.390 9.850 4,117,404 38,857,123 9.4373 6.894 6.872 6.886 6.857 7.193 5,638,189 6.8918 -0.94%
2014-11-27 0 9.530 9.510 9.570 9.470 9.760 1,395,087 13,333,533 9.5575 6.959 6.945 6.989 6.916 7.127 1,910,370 6.9796 -0.52%
2014-11-26 0 9.580 9.560 9.600 9.400 9.740 8,401,662 80,123,054 9.5366 6.996 6.981 7.011 6.865 7.113 11,504,860 6.9643 0.10%
2014-11-25 0 9.570 9.520 9.530 9.400 10.00 40,042,633 385,246,819 9.6209 6.989 6.952 6.959 6.865 7.303 54,832,588 7.0259 0.42%
2014-11-24 0 9.530 9.530 9.550 9.490 9.780 3,554,414 33,863,173 9.5271 6.959 6.959 6.974 6.930 7.142 4,867,255 6.9573 -1.04%
2014-11-21 0 9.630 9.630 9.670 9.500 9.700 3,013,440 28,973,547 9.6148 7.033 7.033 7.062 6.938 7.084 4,126,470 7.0214 -0.62%
2014-11-20 0 9.690 9.680 9.700 9.620 9.920 4,310,950 41,892,981 9.7178 7.076 7.069 7.084 7.025 7.244 5,903,222 7.0966 0.00%
2014-11-19 0 9.690 9.670 9.710 9.670 9.880 3,818,732 37,123,293 9.7214 7.076 7.062 7.091 7.062 7.215 5,229,201 7.0992 -1.72%
2014-11-18 0 9.860 9.850 9.870 9.810 10.00 6,776,163 67,247,252 9.9241 7.200 7.193 7.208 7.164 7.303 9,278,974 7.2473 -1.10%
2014-11-17 0 9.970 9.930 9.990 9.670 10.00 2,709,000 26,673,945 9.8464 7.281 7.252 7.295 7.062 7.303 3,709,583 7.1906 2.89%
2014-11-14 0 9.690 9.680 9.700 9.650 9.830 939,000 9,163,090 9.7583 7.076 7.069 7.084 7.047 7.179 1,285,825 7.1262 0.73%
2014-11-13 0 9.620 9.630 9.660 9.560 9.740 1,862,420 17,977,328 9.6527 7.025 7.033 7.054 6.981 7.113 2,550,315 7.0491 -0.31%
2014-11-12 0 9.650 9.650 9.690 9.520 9.720 3,288,000 31,681,215 9.6354 7.047 7.047 7.076 6.952 7.098 4,502,440 7.0365 1.58%
2014-11-11 0 9.500 9.480 9.540 9.310 9.540 2,090,000 19,777,834 9.4631 6.938 6.923 6.967 6.799 6.967 2,861,952 6.9106 1.71%
2014-11-10 0 9.340 9.280 9.340 9.130 9.540 6,690,343 62,125,902 9.2859 6.821 6.777 6.821 6.667 6.967 9,161,456 6.7812 -3.81%
2014-11-07 0 9.710 9.690 9.760 9.550 9.820 2,004,020 19,492,984 9.7269 7.091 7.076 7.127 6.974 7.171 2,744,215 7.1033 1.25%
2014-11-06 0 9.590 9.550 9.620 9.470 9.630 2,223,000 21,317,980 9.5897 7.003 6.974 7.025 6.916 7.033 3,044,077 7.0031 1.16%
2014-11-05 0 9.480 9.470 9.480 9.470 9.640 3,759,000 35,838,660 9.5341 6.923 6.916 6.923 6.916 7.040 5,147,406 6.9625 -0.21%
2014-11-04 0 9.500 9.470 9.520 9.460 9.690 2,852,724 27,116,257 9.5054 6.938 6.916 6.952 6.908 7.076 3,906,392 6.9415 -0.21%
2014-11-03 0 9.520 9.510 9.520 9.510 9.970 1,754,000 16,743,515 9.5459 6.952 6.945 6.952 6.945 7.281 2,401,849 6.9711 0.21%
2014-10-31 0 9.500 9.490 9.500 9.490 9.680 1,753,300 16,688,140 9.5181 6.938 6.930 6.938 6.930 7.069 2,400,890 6.9508 -0.11%
2014-10-30 0 9.510 9.500 9.510 9.500 9.550 1,156,737 11,005,194 9.5140 6.945 6.938 6.945 6.938 6.974 1,583,984 6.9478 0.11%
2014-10-29 0 9.500 9.490 9.520 9.490 9.650 5,183,100 49,317,160 9.5150 6.938 6.930 6.952 6.930 7.047 7,097,505 6.9485 -0.73%
2014-10-28 0 9.570 9.560 9.570 9.550 9.760 1,037,883 9,943,773 9.5808 6.989 6.981 6.989 6.974 7.127 1,421,230 6.9966 0.42%
2014-10-27 0 9.530 9.530 9.540 9.520 9.880 563,441 5,381,207 9.5506 6.959 6.959 6.967 6.952 7.215 771,551 6.9745 -0.52%
2014-10-24 0 9.580 9.570 9.580 9.560 9.720 2,678,345 25,656,235 9.5791 6.996 6.989 6.996 6.981 7.098 3,667,606 6.9954 -0.62%
2014-10-23 0 9.640 9.630 9.640 9.630 9.900 675,000 6,524,010 9.6652 7.040 7.033 7.040 7.033 7.230 924,315 7.0582 -0.21%
2014-10-22 0 9.660 9.640 9.660 9.630 9.790 615,345 5,958,161 9.6826 7.054 7.040 7.054 7.033 7.149 842,626 7.0709 -0.21%
2014-10-21 0 9.680 9.660 9.680 9.580 9.800 2,274,000 22,026,180 9.6861 7.069 7.054 7.069 6.996 7.157 3,113,914 7.0735 1.04%
2014-10-20 0 9.580 9.570 9.580 9.570 9.680 891,581 8,541,329 9.5800 6.996 6.989 6.996 6.989 7.069 1,220,891 6.9960 0.10%
2014-10-17 0 9.570 9.570 9.580 9.410 9.840 4,099,700 39,161,809 9.5524 6.989 6.989 6.996 6.872 7.186 5,613,946 6.9758 -1.03%
2014-10-16 0 9.670 9.670 9.680 9.650 9.720 2,534,800 24,587,226 9.6999 7.062 7.062 7.069 7.047 7.098 3,471,042 7.0835 0.21%
2014-10-15 0 9.650 9.630 9.650 9.460 9.650 8,007,000 76,422,960 9.5445 7.047 7.033 7.047 6.908 7.047 10,964,427 6.9701 2.01%
2014-10-14 0 9.460 9.450 9.460 9.430 9.510 1,408,150 13,302,549 9.4468 6.908 6.901 6.908 6.886 6.945 1,928,258 6.8987 -0.32%
2014-10-13 0 9.490 9.490 9.500 9.040 9.590 1,537,636 14,469,499 9.4102 6.930 6.930 6.938 6.602 7.003 2,105,570 6.8720 0.21%
2014-10-10 0 9.470 9.470 9.480 9.240 9.500 1,893,000 17,906,310 9.4592 6.916 6.916 6.923 6.748 6.938 2,592,189 6.9078 0.21%
2014-10-09 0 9.450 9.440 9.450 9.330 9.450 1,603,000 15,104,170 9.4224 6.901 6.894 6.901 6.813 6.901 2,195,076 6.8809 2.38%
2014-10-08 0 9.230 9.220 9.230 9.190 9.240 1,167,800 10,771,316 9.2236 6.740 6.733 6.740 6.711 6.748 1,599,133 6.7357 0.44%
2014-10-07 0 9.190 9.180 9.190 9.170 9.320 1,114,480 10,247,429 9.1948 6.711 6.704 6.711 6.697 6.806 1,526,119 6.7147 0.88%
2014-10-06 0 9.110 9.100 9.110 9.030 9.110 641,345 5,828,741 9.0883 6.653 6.645 6.653 6.594 6.653 878,229 6.6369 1.00%
2014-10-03 0 9.020 9.010 9.020 9.000 9.130 1,387,623 12,515,533 9.0194 6.587 6.580 6.587 6.572 6.667 1,900,149 6.5866 -0.11%
2014-09-30 0 9.030 9.020 9.030 9.010 9.080 1,129,000 10,188,315 9.0242 6.594 6.587 6.594 6.580 6.631 1,546,002 6.5901 0.00%
2014-09-29 0 9.030 9.020 9.030 8.910 9.060 1,514,000 13,667,710 9.0275 6.594 6.587 6.594 6.507 6.616 2,073,204 6.5926 0.22%
2014-09-26 0 9.010 9.000 9.010 9.000 9.200 1,409,000 12,741,765 9.0431 6.580 6.572 6.580 6.572 6.718 1,929,421 6.6039 -2.17%
2014-09-25 0 9.210 9.200 9.210 9.100 9.460 3,291,677 30,360,041 9.2233 6.726 6.718 6.726 6.645 6.908 4,507,475 6.7355 -1.92%
2014-09-24 0 9.390 9.380 9.390 9.110 9.620 2,869,850 26,981,637 9.4018 6.857 6.850 6.857 6.653 7.025 3,929,844 6.8658 0.32%
2014-09-23 0 9.360 9.360 9.370 9.200 9.470 1,469,111 13,773,146 9.3752 6.835 6.835 6.843 6.718 6.916 2,011,735 6.8464 0.65%
2014-09-22 0 9.300 9.310 9.320 9.200 9.310 1,085,000 10,049,350 9.2621 6.792 6.799 6.806 6.718 6.799 1,485,750 6.7638 0.87%
2014-09-19 0 9.220 9.210 9.220 9.210 9.440 1,631,900 15,110,652 9.2595 6.733 6.726 6.733 6.726 6.894 2,234,651 6.7620 -0.11%
2014-09-18 0 9.230 9.220 9.230 9.210 9.300 1,171,000 10,831,680 9.2499 6.740 6.733 6.740 6.726 6.792 1,603,515 6.7550 0.00%
2014-09-17 0 9.230 9.240 9.250 9.160 9.610 1,697,589 15,732,749 9.2677 6.740 6.748 6.755 6.689 7.018 2,324,602 6.7679 -0.11%
2014-09-16 0 9.240 9.240 9.250 9.140 9.490 2,279,000 21,195,780 9.3005 6.748 6.748 6.755 6.675 6.930 3,120,761 6.7919 -0.95%
2014-09-15 0 9.440 9.440 9.450 9.300 9.590 3,756,000 35,482,470 9.4469 6.813 6.813 6.820 6.712 6.921 5,204,477 6.8177 -0.74%
2014-09-12 0 9.510 9.480 9.510 9.380 9.720 4,514,620 43,021,167 9.5293 6.863 6.842 6.863 6.769 7.015 6,255,654 6.8772 -0.11%
2014-09-11 0 9.520 9.520 9.530 9.470 9.680 3,370,000 32,167,775 9.5453 6.870 6.870 6.878 6.834 6.986 4,669,619 6.8887 -0.42%
2014-09-10 0 9.560 9.550 9.570 9.440 9.800 3,284,000 31,469,770 9.5828 6.899 6.892 6.907 6.813 7.073 4,550,453 6.9157 -1.14%
2014-09-08 0 9.670 9.660 9.670 9.650 9.710 978,000 9,458,230 9.6710 6.979 6.971 6.979 6.964 7.008 1,355,159 6.9794 0.21%
2014-09-05 0 9.650 9.610 9.660 9.570 9.750 1,377,727 13,278,432 9.6379 6.964 6.935 6.971 6.907 7.036 1,909,039 6.9556 -0.10%
2014-09-04 0 9.660 9.660 9.720 9.550 10.18 4,973,857 48,639,676 9.7791 6.971 6.971 7.015 6.892 7.347 6,891,993 7.0574 0.94%
2014-09-03 0 9.570 9.550 9.560 9.430 9.680 3,014,000 28,765,625 9.5440 6.907 6.892 6.899 6.806 6.986 4,176,330 6.8878 1.81%
2014-09-02 0 9.400 9.400 9.420 9.340 9.570 1,584,900 14,901,567 9.4022 6.784 6.784 6.798 6.741 6.907 2,196,106 6.7854 -1.26%
2014-09-01 0 9.520 9.500 9.520 9.490 9.530 787,000 7,490,425 9.5177 6.870 6.856 6.870 6.849 6.878 1,090,501 6.8688 -0.10%
2014-08-29 0 9.530 9.500 9.510 9.350 9.570 4,134,000 39,108,740 9.4603 6.878 6.856 6.863 6.748 6.907 5,728,251 6.8273 0.85%
2014-08-28 0 9.450 9.440 9.500 9.410 9.710 3,987,000 37,732,480 9.4639 6.820 6.813 6.856 6.791 7.008 5,524,561 6.8300 -2.68%
2014-08-27 0 9.710 9.700 9.710 9.710 10.08 4,025,300 39,634,580 9.8464 7.008 7.000 7.008 7.008 7.275 5,577,631 7.1060 -1.92%
2014-08-26 0 9.900 9.860 9.920 9.710 10.36 19,943,000 197,635,404 9.9100 7.145 7.116 7.159 7.008 7.477 27,633,890 7.1519 -3.32%
2014-08-25 0 10.24 10.20 10.28 10.12 10.40 1,706,500 17,447,270 10.224 7.390 7.361 7.419 7.303 7.506 2,364,601 7.3785 -0.97%
2014-08-22 0 10.34 10.30 10.38 10.14 10.42 2,470,731 25,374,480 10.270 7.462 7.433 7.491 7.318 7.520 3,423,553 7.4117 0.58%
2014-08-21 0 10.28 10.28 10.30 10.14 10.38 7,454,000 76,696,890 10.289 7.419 7.419 7.433 7.318 7.491 10,328,587 7.4257 0.98%
2014-08-20 0 10.18 10.18 10.22 10.16 10.46 3,404,000 34,810,120 10.226 7.347 7.347 7.376 7.332 7.549 4,716,731 7.3801 -0.97%
2014-08-19 0 10.28 10.22 10.28 10.22 10.70 1,668,000 17,127,890 10.269 7.419 7.376 7.419 7.376 7.722 2,311,253 7.4106 -0.19%
2014-08-18 0 10.30 10.28 10.30 10.26 10.50 1,077,000 11,122,150 10.327 7.433 7.419 7.433 7.405 7.578 1,492,338 7.4528 -1.34%
2014-08-15 0 10.44 10.42 10.44 10.42 10.64 5,265,998 55,168,024 10.476 7.534 7.520 7.534 7.520 7.679 7,296,796 7.5606 -1.32%
2014-08-14 0 10.58 10.42 10.62 10.18 10.92 6,861,672 72,343,666 10.543 7.635 7.520 7.664 7.347 7.881 9,507,832 7.6089 -2.04%
2014-08-13 0 10.80 10.78 10.80 10.52 11.16 5,537,439 59,265,902 10.703 7.794 7.780 7.794 7.592 8.054 7,672,917 7.7240 -1.64%
2014-08-12 0 10.98 10.96 10.98 10.76 11.02 6,337,385 69,049,152 10.896 7.924 7.910 7.924 7.765 7.953 8,781,357 7.8632 0.18%
2014-08-11 0 10.96 10.94 10.96 10.94 11.02 737,000 8,095,850 10.985 7.910 7.895 7.910 7.895 7.953 1,021,219 7.9276 -0.18%
2014-08-08 0 10.98 10.98 11.00 10.86 11.06 4,946,000 54,167,240 10.952 7.924 7.924 7.939 7.838 7.982 6,853,393 7.9037 -0.72%
2014-08-07 0 11.06 11.04 11.06 10.82 11.16 12,490,385 137,630,001 11.019 7.982 7.967 7.982 7.809 8.054 17,307,222 7.9522 2.22%
2014-08-06 0 10.82 10.80 10.84 10.52 10.88 4,194,941 45,113,012 10.754 7.809 7.794 7.823 7.592 7.852 5,812,693 7.7611 2.27%
2014-08-05 0 10.58 10.58 10.60 10.42 10.80 3,655,600 38,649,308 10.573 7.635 7.635 7.650 7.520 7.794 5,065,359 7.6301 0.00%
2014-08-04 0 10.58 10.56 10.58 10.08 10.58 4,825,000 50,503,812 10.467 7.635 7.621 7.635 7.275 7.635 6,685,730 7.5540 5.17%
2014-08-01 0 10.06 10.04 10.06 9.930 10.10 2,079,497 20,888,426 10.045 7.260 7.246 7.260 7.166 7.289 2,881,442 7.2493 0.20%
2014-07-31 0 10.04 10.02 10.10 9.970 10.14 2,542,208 25,523,464 10.040 7.246 7.231 7.289 7.195 7.318 3,522,594 7.2456 0.20%
2014-07-30 0 10.02 10.00 10.04 9.700 10.14 7,883,000 78,412,830 9.9471 7.231 7.217 7.246 7.000 7.318 10,923,028 7.1787 2.14%
2014-07-29 0 9.810 9.740 9.810 9.560 9.950 5,724,220 56,271,287 9.8304 7.080 7.029 7.080 6.899 7.181 7,931,729 7.0945 1.55%
2014-07-28 0 9.660 9.650 9.660 9.510 9.700 1,729,000 16,643,116 9.6259 6.971 6.964 6.971 6.863 7.000 2,395,778 6.9469 0.52%
2014-07-25 0 9.610 9.590 9.600 9.250 9.670 3,564,080 33,725,616 9.4626 6.935 6.921 6.928 6.676 6.979 4,938,545 6.8291 3.89%
2014-07-24 0 9.250 9.220 9.250 9.130 9.340 2,426,900 22,394,202 9.2275 6.676 6.654 6.676 6.589 6.741 3,362,818 6.6594 1.43%
2014-07-23 0 9.120 9.120 9.130 9.080 9.260 1,769,000 16,165,410 9.1382 6.582 6.582 6.589 6.553 6.683 2,451,203 6.5949 -0.98%
2014-07-22 0 9.210 9.180 9.230 9.100 9.300 3,392,100 31,173,879 9.1901 6.647 6.625 6.661 6.567 6.712 4,700,242 6.6324 0.22%
2014-07-21 0 9.190 9.130 9.190 9.050 9.210 544,000 4,981,681 9.1575 6.632 6.589 6.632 6.531 6.647 753,790 6.6088 0.88%
2014-07-18 0 9.110 9.110 9.120 9.030 9.140 1,341,234 12,175,131 9.0776 6.575 6.575 6.582 6.517 6.596 1,858,472 6.5512 -0.44%
2014-07-17 0 9.150 9.100 9.150 9.070 9.190 732,000 6,672,980 9.1161 6.603 6.567 6.603 6.546 6.632 1,014,291 6.5790 0.33%
2014-07-16 0 9.120 9.100 9.120 9.030 9.220 4,205,269 38,245,059 9.0946 6.582 6.567 6.582 6.517 6.654 5,827,004 6.5634 -0.22%
2014-07-15 0 9.140 9.110 9.130 9.060 9.330 4,165,100 37,988,101 9.1206 6.596 6.575 6.589 6.538 6.733 5,771,344 6.5822 -0.22%
2014-07-14 0 9.160 9.160 9.180 9.150 9.230 1,429,000 13,127,355 9.1864 6.611 6.611 6.625 6.603 6.661 1,980,085 6.6297 -0.22%
2014-07-11 0 9.180 9.150 9.180 9.150 9.250 5,439,000 49,989,370 9.1909 6.625 6.603 6.625 6.603 6.676 7,536,515 6.6330 -0.33%
2014-07-10 0 9.210 9.200 9.210 9.190 9.400 3,305,200 30,470,791 9.2190 6.647 6.640 6.647 6.632 6.784 4,579,829 6.6533 -1.07%
2014-07-09 0 9.310 9.300 9.310 9.280 9.420 2,120,000 19,732,270 9.3077 6.719 6.712 6.719 6.697 6.798 2,937,564 6.7172 -0.64%
2014-07-08 0 9.370 9.370 9.380 9.370 9.820 4,015,600 37,783,038 9.4091 6.762 6.762 6.769 6.762 7.087 5,564,190 6.7904 -2.80%
2014-07-07 0 9.640 9.700 9.770 9.330 9.780 2,658,800 25,258,385 9.4999 6.957 7.000 7.051 6.733 7.058 3,684,149 6.8560 1.47%
2014-07-04 0 9.500 9.480 9.510 9.420 9.540 5,666,734 53,715,047 9.4790 6.856 6.842 6.863 6.798 6.885 7,852,074 6.8409 0.00%
2014-07-03 0 9.500 9.480 9.520 9.430 9.550 2,693,492 25,572,216 9.4941 6.856 6.842 6.870 6.806 6.892 3,732,220 6.8517 0.21%
2014-07-02 0 9.480 9.480 9.490 9.380 9.800 3,855,656 36,484,292 9.4625 6.842 6.842 6.849 6.769 7.073 5,342,565 6.8290 0.74%
2014-06-30 0 9.410 9.260 9.300 9.210 9.480 13,720,000 127,800,060 9.3149 6.791 6.683 6.712 6.647 6.842 19,011,030 6.7224 1.18%
2014-06-27 0 9.300 9.310 9.380 9.190 9.600 6,131,838 57,073,880 9.3078 6.712 6.719 6.769 6.632 6.928 8,496,542 6.7173 -0.64%
2014-06-26 0 9.360 9.260 9.360 9.100 9.450 8,684,837 80,006,803 9.2122 6.755 6.683 6.755 6.567 6.820 12,034,089 6.6483 1.63%
2014-06-25 0 9.210 9.200 9.210 9.180 9.370 2,099,758 19,400,652 9.2395 6.647 6.640 6.647 6.625 6.762 2,909,516 6.6680 -1.71%
2014-06-24 0 9.370 9.360 9.370 9.330 9.420 706,201 6,613,279 9.3646 6.762 6.755 6.762 6.733 6.798 978,543 6.7583 0.00%
2014-06-23 0 9.370 9.330 9.370 9.280 9.410 911,500 8,532,980 9.3615 6.762 6.733 6.762 6.697 6.791 1,263,014 6.7560 0.00%
2014-06-20 0 9.370 9.370 9.380 9.290 9.450 1,222,000 11,434,030 9.3568 6.762 6.762 6.769 6.704 6.820 1,693,256 6.7527 -0.11%
2014-06-19 0 9.380 9.350 9.380 9.310 9.400 1,512,200 14,153,069 9.3593 6.769 6.748 6.769 6.719 6.784 2,095,370 6.7544 0.21%
2014-06-18 0 9.360 9.340 9.380 9.300 9.480 1,095,959 10,250,525 9.3530 6.755 6.741 6.769 6.712 6.842 1,518,609 6.7499 0.32%
2014-06-17 0 9.330 9.320 9.340 9.270 9.390 2,820,296 26,339,475 9.3393 6.733 6.726 6.741 6.690 6.777 3,907,925 6.7400 0.32%
2014-06-16 0 9.300 9.260 9.300 9.260 9.400 622,900 5,799,534 9.3105 6.712 6.683 6.712 6.683 6.784 863,117 6.7193 -0.53%
2014-06-13 0 9.350 9.380 9.390 9.340 9.570 3,537,000 33,333,158 9.4241 6.748 6.769 6.777 6.741 6.907 4,901,021 6.8013 -0.95%
2014-06-12 0 9.440 9.450 9.470 9.400 9.510 1,458,000 13,785,240 9.4549 6.813 6.820 6.834 6.784 6.863 2,020,268 6.8235 0.21%
2014-06-11 0 9.420 9.420 9.430 9.330 9.500 1,160,900 10,945,070 9.4281 6.798 6.798 6.806 6.733 6.856 1,608,594 6.8041 -0.95%
2014-06-10 0 9.510 9.460 9.510 9.430 9.780 1,934,200 18,416,437 9.5215 6.863 6.827 6.863 6.806 7.058 2,680,112 6.8715 -1.76%
2014-06-09 0 9.680 9.650 9.660 9.310 9.770 3,722,439 35,297,892 9.4825 6.986 6.964 6.971 6.719 7.051 5,157,974 6.8434 1.04%
2014-06-06 0 9.580 9.560 9.580 9.370 9.580 1,767,000 16,780,590 9.4967 6.914 6.899 6.914 6.762 6.914 2,448,432 6.8536 1.70%
2014-06-05 0 9.420 9.430 9.440 9.310 9.570 2,165,000 20,311,415 9.3817 6.798 6.806 6.813 6.719 6.907 2,999,918 6.7707 -0.95%
2014-06-04 0 9.510 9.500 9.510 9.420 9.700 2,718,655 25,969,923 9.5525 6.863 6.856 6.863 6.798 7.000 3,767,087 6.8939 -1.35%
2014-06-03 0 9.640 9.630 9.640 9.570 9.830 3,461,500 33,401,645 9.6495 6.957 6.950 6.957 6.907 7.094 4,796,405 6.9639 1.80%
2014-05-30 0 9.470 9.510 9.520 9.380 9.650 5,586,475 52,955,647 9.4793 6.834 6.863 6.870 6.769 6.964 7,740,863 6.8411 -0.53%
2014-05-29 0 9.520 9.520 9.530 9.340 9.540 1,678,400 15,932,060 9.4924 6.870 6.870 6.878 6.741 6.885 2,325,664 6.8505 2.37%
2014-05-28 0 9.300 9.250 9.310 9.070 9.550 2,644,800 24,350,373 9.2069 6.712 6.676 6.719 6.546 6.892 3,664,750 6.6445 0.32%
2014-05-27 0 9.270 9.250 9.270 9.240 9.440 1,433,865 13,321,281 9.2905 6.690 6.676 6.690 6.668 6.813 1,986,826 6.7048 0.27%
2014-05-26 0 9.500 9.490 9.500 9.450 9.590 1,004,000 9,556,207 9.5181 6.672 6.665 6.672 6.637 6.735 1,429,563 6.6847 0.64%
2014-05-23 0 9.440 9.440 9.450 9.390 9.540 2,845,718 26,926,329 9.4621 6.630 6.630 6.637 6.595 6.700 4,051,925 6.6453 -0.32%
2014-05-22 0 9.470 9.460 9.470 9.440 9.650 1,332,000 12,660,375 9.5048 6.651 6.644 6.651 6.630 6.777 1,896,592 6.6753 -0.21%
2014-05-21 0 9.490 9.450 9.490 9.350 9.550 8,024,800 76,095,395 9.4825 6.665 6.637 6.665 6.567 6.707 11,426,252 6.6597 -1.15%
2014-05-20 0 9.600 9.600 9.610 9.460 9.680 1,859,000 17,745,795 9.5459 6.742 6.742 6.749 6.644 6.798 2,646,970 6.7042 -0.10%
2014-05-19 0 9.610 9.600 9.610 9.390 9.700 3,717,668 35,464,195 9.5394 6.749 6.742 6.749 6.595 6.812 5,293,467 6.6996 0.00%
2014-05-16 0 9.610 9.600 9.640 9.370 9.620 3,992,000 38,042,581 9.5297 6.749 6.742 6.770 6.581 6.756 5,684,079 6.6928 0.00%
2014-05-15 0 9.610 9.600 9.610 9.330 9.650 4,439,202 42,070,013 9.4769 6.749 6.742 6.749 6.553 6.777 6,320,835 6.6558 -0.52%
2014-05-14 0 9.660 9.620 9.680 9.450 9.700 1,668,000 15,996,988 9.5905 6.784 6.756 6.798 6.637 6.812 2,375,011 6.7355 0.52%
2014-05-13 0 9.610 9.600 9.610 9.390 9.650 2,566,145 24,427,832 9.5193 6.749 6.742 6.749 6.595 6.777 3,653,850 6.6855 0.10%
2014-05-12 0 9.600 9.600 9.610 9.190 9.690 4,005,470 38,146,388 9.5236 6.742 6.742 6.749 6.454 6.805 5,703,259 6.6885 0.00%
2014-05-09 0 9.600 9.550 9.600 9.310 9.620 1,014,000 9,680,640 9.5470 6.742 6.707 6.742 6.539 6.756 1,443,802 6.7050 0.42%
2014-05-08 0 9.560 9.550 9.600 9.360 9.660 7,145,488 67,939,855 9.5081 6.714 6.707 6.742 6.574 6.784 10,174,228 6.6776 0.53%
2014-05-07 0 9.510 9.450 9.510 9.380 9.910 12,057,000 115,244,366 9.5583 6.679 6.637 6.679 6.588 6.960 17,167,570 6.7129 -2.66%
2014-05-05 0 9.770 9.760 9.770 9.740 10.00 1,923,000 18,834,680 9.7944 6.862 6.855 6.862 6.841 7.023 2,738,097 6.8787 -2.30%
2014-05-02 0 10.00 9.990 10.00 9.960 10.44 3,265,600 32,785,530 10.040 7.023 7.016 7.023 6.995 7.332 4,649,782 7.0510 0.00%
2014-04-30 0 10.00 10.00 10.06 9.970 10.12 3,512,700 35,173,200 10.013 7.023 7.023 7.065 7.002 7.107 5,001,619 7.0324 -0.79%
2014-04-29 0 10.08 10.04 10.08 10.00 10.18 876,665 8,819,719 10.061 7.079 7.051 7.079 7.023 7.150 1,248,255 7.0656 0.60%
2014-04-28 0 10.02 10.00 10.02 10.00 10.34 2,332,200 23,564,668 10.104 7.037 7.023 7.037 7.023 7.262 3,320,744 7.0962 -3.65%
2014-04-25 0 10.40 10.34 10.40 10.28 10.66 2,698,000 28,012,540 10.383 7.304 7.262 7.304 7.220 7.487 3,841,595 7.2919 -2.26%
2014-04-24 0 10.64 10.60 10.64 10.54 10.74 1,182,000 12,566,560 10.632 7.473 7.445 7.473 7.402 7.543 1,683,011 7.4667 0.38%
2014-04-23 0 10.60 10.58 10.60 10.48 10.68 2,052,000 21,663,198 10.557 7.445 7.430 7.445 7.360 7.501 2,921,776 7.4144 0.95%
2014-04-22 0 10.50 10.48 10.50 10.38 10.82 3,408,308 35,924,845 10.540 7.374 7.360 7.374 7.290 7.599 4,852,979 7.4026 -1.87%
2014-04-17 0 10.70 10.68 10.74 10.60 10.84 2,675,000 28,702,414 10.730 7.515 7.501 7.543 7.445 7.613 3,808,846 7.5357 1.52%
2014-04-16 0 10.54 10.52 10.54 10.52 10.76 2,542,000 27,143,754 10.678 7.402 7.388 7.402 7.388 7.557 3,619,471 7.4994 -1.86%
2014-04-15 0 10.74 10.74 10.76 10.64 10.80 2,393,000 25,579,683 10.689 7.543 7.543 7.557 7.473 7.585 3,407,315 7.5073 -0.37%
2014-04-14 0 10.78 10.68 10.78 10.42 10.78 2,657,000 28,259,234 10.636 7.571 7.501 7.571 7.318 7.571 3,783,216 7.4696 1.51%
2014-04-11 0 10.62 10.56 10.62 10.54 10.96 1,838,000 19,635,600 10.683 7.459 7.416 7.459 7.402 7.697 2,617,068 7.5029 -2.39%
2014-04-10 0 10.88 10.82 10.88 10.70 10.92 1,502,100 16,255,048 10.822 7.641 7.599 7.641 7.515 7.669 2,138,791 7.6001 1.12%
2014-04-09 0 10.76 10.70 10.76 10.66 10.84 1,097,345 11,816,379 10.768 7.557 7.515 7.557 7.487 7.613 1,562,474 7.5626 -0.74%
2014-04-08 0 10.84 10.82 10.84 10.32 10.90 2,533,000 27,335,286 10.792 7.613 7.599 7.613 7.248 7.655 3,606,656 7.5791 1.88%
2014-04-07 0 10.64 10.62 10.66 10.50 10.80 1,629,000 17,386,550 10.673 7.473 7.459 7.487 7.374 7.585 2,319,480 7.4959 -0.75%
2014-04-04 0 10.72 10.66 10.70 10.46 10.80 3,989,000 42,518,460 10.659 7.529 7.487 7.515 7.346 7.585 5,679,807 7.4859 -0.19%
2014-04-03 0 10.74 10.68 10.70 10.38 10.80 3,979,400 42,217,346 10.609 7.543 7.501 7.515 7.290 7.585 5,666,138 7.4508 0.37%
2014-04-02 0 10.70 10.68 10.70 10.46 10.80 7,398,500 78,577,204 10.621 7.515 7.501 7.515 7.346 7.585 10,534,484 7.4590 0.75%
2014-04-01 0 10.62 10.62 10.64 10.48 11.00 5,485,645 58,435,542 10.652 7.459 7.459 7.473 7.360 7.725 7,810,832 7.4813 -0.75%
2014-03-31 0 10.70 10.68 10.70 10.60 11.36 4,390,842 47,254,487 10.762 7.515 7.501 7.515 7.445 7.978 6,251,977 7.5583 -1.83%
2014-03-28 0 10.90 10.84 10.90 10.42 11.10 5,265,000 56,672,976 10.764 7.655 7.613 7.655 7.318 7.796 7,496,662 7.5598 4.61%
2014-03-27 0 10.42 10.38 10.40 10.16 10.48 2,564,476 26,659,706 10.396 7.318 7.290 7.304 7.135 7.360 3,651,474 7.3011 3.17%
2014-03-26 0 10.10 10.10 10.12 9.950 10.30 3,691,000 37,234,331 10.088 7.093 7.093 7.107 6.988 7.234 5,255,495 7.0848 -1.56%
2014-03-25 0 10.26 10.20 10.26 10.14 10.38 3,321,041 33,875,279 10.200 7.206 7.164 7.206 7.121 7.290 4,728,722 7.1637 -2.29%
2014-03-24 0 10.50 10.50 10.52 10.24 10.62 2,133,641 22,340,996 10.471 7.374 7.374 7.388 7.192 7.459 3,038,022 7.3538 2.74%
2014-03-21 0 10.22 10.22 10.30 10.04 10.42 4,954,444 50,562,275 10.205 7.178 7.178 7.234 7.051 7.318 7,054,472 7.1674 -1.16%
2014-03-20 0 10.34 10.28 10.30 10.22 10.60 4,100,039 42,220,093 10.297 7.262 7.220 7.234 7.178 7.445 5,837,912 7.2321 -1.34%
2014-03-19 0 10.48 10.48 10.52 10.14 11.02 4,384,325 45,745,915 10.434 7.360 7.360 7.388 7.121 7.739 6,242,698 7.3279 -4.73%
2014-03-18 0 11.00 11.00 11.02 10.72 11.40 10,847,536 119,189,493 10.988 7.725 7.725 7.739 7.529 8.006 15,445,454 7.7168 3.58%
2014-03-17 0 10.62 10.62 10.64 10.48 11.04 5,637,816 59,984,066 10.640 7.459 7.459 7.473 7.360 7.754 8,027,503 7.4723 -3.98%
2014-03-14 0 11.06 11.00 11.08 10.76 11.18 6,105,694 66,780,755 10.937 7.768 7.725 7.782 7.557 7.852 8,693,699 7.6815 -2.98%
2014-03-13 0 11.40 11.38 11.46 11.26 11.88 7,413,569 85,272,870 11.502 8.006 7.992 8.049 7.908 8.343 10,555,940 8.0782 -3.23%
2014-03-12 0 11.78 11.74 11.80 11.74 12.10 1,608,568 19,019,802 11.824 8.273 8.245 8.287 8.245 8.498 2,290,388 8.3042 -1.51%
2014-03-11 0 11.96 11.94 12.00 11.72 12.06 3,881,754 46,304,833 11.929 8.400 8.386 8.428 8.231 8.470 5,527,103 8.3778 -0.33%
2014-03-10 0 12.00 12.00 12.08 11.84 12.30 5,473,200 65,789,739 12.020 8.428 8.428 8.484 8.315 8.638 7,793,112 8.4420 0.67%
2014-03-07 0 11.92 11.90 11.92 11.88 12.04 1,555,700 18,554,070 11.927 8.372 8.358 8.372 8.343 8.456 2,215,111 8.3761 -0.33%
2014-03-06 0 11.96 11.88 11.96 11.74 12.00 3,766,040 44,836,764 11.906 8.400 8.343 8.400 8.245 8.428 5,362,342 8.3614 0.50%
2014-03-05 0 11.90 11.86 11.90 11.52 12.04 5,068,000 60,130,475 11.865 8.358 8.329 8.358 8.091 8.456 7,216,160 8.3328 0.85%
2014-03-04 0 11.80 11.78 11.80 11.66 11.88 1,612,457 18,988,968 11.776 8.287 8.273 8.287 8.189 8.343 2,295,925 8.2707 -0.84%
2014-03-03 0 11.90 11.88 11.90 11.56 12.20 1,410,534 16,791,632 11.904 8.358 8.343 8.358 8.119 8.568 2,008,414 8.3606 -1.33%
2014-02-28 0 12.06 12.00 12.08 11.64 12.20 3,782,001 44,895,676 11.871 8.470 8.428 8.484 8.175 8.568 5,385,068 8.3371 3.61%
2014-02-27 0 11.64 11.62 11.66 11.24 12.10 5,901,154 68,857,966 11.669 8.175 8.161 8.189 7.894 8.498 8,402,461 8.1950 0.34%
2014-02-26 0 11.60 11.58 11.60 11.20 11.92 4,290,000 49,923,150 11.637 8.147 8.133 8.147 7.866 8.372 6,108,392 8.1729 -2.85%
2014-02-25 0 11.94 11.92 11.94 11.92 12.30 3,676,000 44,041,520 11.981 8.386 8.372 8.386 8.372 8.638 5,234,137 8.4143 2.40%
2014-02-24 0 11.66 11.66 11.68 11.56 12.48 2,565,000 30,130,640 11.747 8.189 8.189 8.203 8.119 8.765 3,652,220 8.2500 -3.16%
2014-02-21 0 12.04 12.02 12.04 11.96 12.32 6,221,648 75,085,085 12.068 8.456 8.442 8.456 8.400 8.652 8,858,802 8.4758 -1.95%
2014-02-20 0 12.28 12.24 12.36 12.02 12.38 3,608,780 44,184,507 12.244 8.624 8.596 8.681 8.442 8.695 5,138,425 8.5988 0.16%
2014-02-19 0 12.26 12.20 12.28 11.88 12.40 2,855,672 34,896,664 12.220 8.610 8.568 8.624 8.343 8.709 4,066,099 8.5823 1.16%
2014-02-18 0 12.12 12.10 12.12 11.82 12.16 1,053,512 12,717,545 12.072 8.512 8.498 8.512 8.301 8.540 1,500,061 8.4780 1.00%
2014-02-17 0 12.00 11.96 12.00 11.68 12.18 830,000 9,921,600 11.954 8.428 8.400 8.428 8.203 8.554 1,181,810 8.3953 0.00%
2014-02-14 0 12.00 11.98 12.04 11.74 12.16 2,033,000 24,342,194 11.974 8.428 8.414 8.456 8.245 8.540 2,894,723 8.4092 0.17%
2014-02-13 0 11.98 11.94 11.96 11.08 12.00 5,395,000 63,937,190 11.851 8.414 8.386 8.400 7.782 8.428 7,681,765 8.3232 4.72%
2014-02-12 0 11.44 11.42 11.46 11.06 11.50 4,642,000 52,868,820 11.389 8.034 8.020 8.049 7.768 8.077 6,609,593 7.9988 4.00%
2014-02-11 0 11.00 10.96 11.00 10.86 11.20 2,591,114 28,469,036 10.987 7.725 7.697 7.725 7.627 7.866 3,689,403 7.7164 -0.18%
2014-02-10 0 11.02 11.02 11.04 10.86 11.20 3,045,000 33,577,730 11.027 7.739 7.739 7.754 7.627 7.866 4,335,677 7.7445 2.42%
2014-02-07 0 10.76 10.76 10.78 10.72 10.88 4,174,150 45,012,619 10.784 7.557 7.557 7.571 7.529 7.641 5,943,437 7.5735 -1.10%
2014-02-06 0 10.88 10.88 10.92 10.78 10.98 2,689,538 29,281,652 10.887 7.641 7.641 7.669 7.571 7.711 3,829,546 7.6462 0.18%
2014-02-05 0 10.86 10.84 10.86 10.74 11.14 5,805,000 62,955,575 10.845 7.627 7.613 7.627 7.543 7.824 8,265,551 7.6166 0.74%
2014-02-04 0 10.78 10.78 10.80 10.38 11.08 6,805,483 72,980,801 10.724 7.571 7.571 7.585 7.290 7.782 9,690,106 7.5315 1.70%
2014-01-30 0 10.60 10.54 10.60 10.42 10.60 2,549,000 26,915,297 10.559 7.445 7.402 7.445 7.318 7.445 3,629,438 7.4158 -0.19%
2014-01-29 0 10.62 10.60 10.62 10.08 10.62 2,830,000 29,417,940 10.395 7.459 7.445 7.459 7.079 7.459 4,029,545 7.3006 3.71%
2014-01-28 0 10.24 10.22 10.26 10.16 10.42 10,942,465 112,391,662 10.271 7.192 7.178 7.206 7.135 7.318 15,580,620 7.2136 -0.19%
2014-01-27 0 10.26 10.24 10.28 10.10 10.54 5,354,300 55,514,871 10.368 7.206 7.192 7.220 7.093 7.402 7,623,814 7.2818 -3.39%
2014-01-24 0 10.62 10.58 10.62 10.52 10.74 3,381,000 35,825,470 10.596 7.459 7.430 7.459 7.388 7.543 4,814,096 7.4418 -1.12%
2014-01-23 0 10.74 10.72 10.76 10.60 11.00 2,995,416 32,184,667 10.745 7.543 7.529 7.557 7.445 7.725 4,265,075 7.5461 -2.36%
2014-01-22 0 11.00 10.98 11.00 10.80 11.20 4,459,959 48,924,181 10.970 7.725 7.711 7.725 7.585 7.866 6,350,391 7.7041 -0.36%
2014-01-21 0 11.04 11.06 11.08 10.80 11.34 1,780,152 19,744,506 11.091 7.754 7.768 7.782 7.585 7.964 2,534,701 7.7897 0.73%
2014-01-20 0 10.96 10.88 10.96 10.70 11.20 1,628,848 17,850,858 10.959 7.697 7.641 7.697 7.515 7.866 2,319,264 7.6968 2.05%
2014-01-17 0 10.74 10.72 10.74 10.72 11.10 4,377,691 47,484,330 10.847 7.543 7.529 7.543 7.529 7.796 6,233,252 7.6179 -3.24%
2014-01-16 0 11.10 11.10 11.12 10.92 11.20 4,889,278 54,171,363 11.080 7.796 7.796 7.810 7.669 7.866 6,961,684 7.7814 -1.07%
2014-01-15 0 11.22 11.20 11.22 10.92 11.54 8,267,595 92,212,517 11.153 7.880 7.866 7.880 7.669 8.105 11,771,960 7.8332 -2.94%
2014-01-14 0 11.56 11.54 11.60 10.84 11.60 6,216,674 71,107,668 11.438 8.119 8.105 8.147 7.613 8.147 8,851,720 8.0332 4.33%
2014-01-13 0 11.08 11.00 11.16 10.28 11.16 5,559,000 60,102,700 10.812 7.782 7.725 7.838 7.220 7.838 7,915,279 7.5933 7.99%
2014-01-10 0 10.26 10.24 10.28 9.740 10.28 2,520,654 25,598,963 10.156 7.206 7.192 7.220 6.841 7.220 3,589,077 7.1325 2.40%
2014-01-09 0 10.02 10.02 10.08 9.660 10.08 7,702,654 76,430,824 9.9227 7.037 7.037 7.079 6.784 7.079 10,967,559 6.9688 3.30%
2014-01-08 0 9.700 9.660 9.700 9.620 9.830 7,240,560 70,156,638 9.6894 6.812 6.784 6.812 6.756 6.904 10,309,598 6.8050 0.00%
2014-01-07 0 9.700 9.650 9.690 9.640 10.00 10,233,935 99,491,675 9.7217 6.812 6.777 6.805 6.770 7.023 14,571,767 6.8277 -2.71%
2014-01-06 0 9.970 9.920 9.990 9.740 10.28 6,629,000 65,528,899 9.8852 7.002 6.967 7.016 6.841 7.220 9,438,818 6.9425 -2.25%
2014-01-03 0 10.20 10.20 10.22 10.06 10.28 1,614,000 16,451,240 10.193 7.164 7.164 7.178 7.065 7.220 2,298,122 7.1586 0.00%
2014-01-02 0 10.20 10.18 10.20 10.06 10.30 608,000 6,185,980 10.174 7.164 7.150 7.164 7.065 7.234 865,711 7.1455 -0.39%
2013-12-31 0 10.24 10.22 10.24 10.02 10.24 626,000 6,355,620 10.153 7.192 7.178 7.192 7.037 7.192 891,341 7.1304 1.79%
2013-12-30 0 10.06 10.00 10.06 9.950 10.26 3,939,566 39,503,133 10.027 7.065 7.023 7.065 6.988 7.206 5,609,420 7.0423 0.40%
2013-12-27 0 10.02 10.00 10.06 10.00 10.20 1,707,000 17,173,280 10.061 7.037 7.023 7.065 7.023 7.164 2,430,542 7.0656 -2.15%
2013-12-24 0 10.24 10.20 10.24 10.14 10.30 367,845 3,765,843 10.238 7.192 7.164 7.192 7.121 7.234 523,763 7.1900 0.39%
2013-12-23 0 10.20 10.20 10.22 10.14 10.38 1,092,597 11,142,876 10.199 7.164 7.164 7.178 7.121 7.290 1,555,713 7.1626 -1.16%
2013-12-20 0 10.32 10.26 10.32 10.12 10.40 1,444,000 14,839,040 10.276 7.248 7.206 7.248 7.107 7.304 2,056,065 7.2172 0.98%
2013-12-19 0 10.22 10.16 10.24 10.10 10.24 1,000,000 10,172,707 10.173 7.178 7.135 7.192 7.093 7.192 1,423,867 7.1444 1.19%
2013-12-18 0 10.10 10.10 10.12 10.02 10.28 980,000 9,895,300 10.097 7.093 7.093 7.107 7.037 7.220 1,395,390 7.0914 -1.37%
2013-12-17 0 10.24 10.18 10.24 10.10 10.32 1,035,633 10,513,707 10.152 7.192 7.150 7.192 7.093 7.248 1,474,604 7.1299 1.39%
2013-12-16 0 10.10 10.10 10.12 9.980 10.30 1,673,200 16,953,094 10.132 7.093 7.093 7.107 7.009 7.234 2,382,415 7.1159 0.00%
2013-12-13 0 10.10 10.10 10.16 9.950 10.16 1,335,597 13,489,613 10.100 7.093 7.093 7.135 6.988 7.135 1,901,713 7.0934 -0.39%
2013-12-12 0 10.14 10.12 10.14 10.12 10.36 1,528,000 15,638,370 10.235 7.121 7.107 7.121 7.107 7.276 2,175,670 7.1878 -1.17%
2013-12-11 0 10.26 10.18 10.26 10.06 10.36 1,407,100 14,447,692 10.268 7.206 7.150 7.206 7.065 7.276 2,003,524 7.2111 0.79%
2013-12-10 0 10.18 10.18 10.24 9.930 10.28 1,330,792 13,451,586 10.108 7.150 7.150 7.192 6.974 7.220 1,894,871 7.0989 0.79%
2013-12-09 0 10.10 10.08 10.16 10.04 10.26 1,729,000 17,485,290 10.113 7.093 7.079 7.135 7.051 7.206 2,461,867 7.1025 -0.79%
2013-12-06 0 10.18 10.14 10.18 10.10 10.38 2,006,067 20,560,923 10.249 7.150 7.121 7.150 7.093 7.290 2,856,374 7.1983 -3.05%
2013-12-05 0 10.50 10.50 10.52 10.24 10.56 4,964,563 51,681,713 10.410 7.374 7.374 7.388 7.192 7.416 7,068,880 7.3112 2.34%
2013-12-04 0 10.26 10.20 10.24 10.10 10.34 4,178,548 42,616,052 10.199 7.206 7.164 7.192 7.093 7.262 5,949,699 7.1627 -0.77%
2013-12-03 0 10.34 10.30 10.34 10.18 10.44 1,985,154 20,433,627 10.293 7.262 7.234 7.262 7.150 7.332 2,826,596 7.2291 -2.64%
2013-12-02 0 10.62 10.60 10.62 10.30 10.66 3,049,000 32,169,710 10.551 7.459 7.445 7.459 7.234 7.487 4,341,372 7.4100 2.31%
2013-11-29 0 10.38 10.30 10.40 10.18 10.46 3,551,296 36,746,689 10.347 7.290 7.234 7.304 7.150 7.346 5,056,575 7.2671 0.39%
2013-11-28 0 10.34 10.30 10.34 10.10 10.50 3,625,752 37,217,659 10.265 7.262 7.234 7.262 7.093 7.374 5,162,590 7.2091 -1.52%
2013-11-27 0 10.50 10.40 10.50 10.28 10.50 3,878,967 40,263,104 10.380 7.374 7.304 7.374 7.220 7.374 5,523,135 7.2899 1.16%
2013-11-26 0 10.38 10.34 10.44 10.30 10.46 3,939,318 40,803,630 10.358 7.290 7.262 7.332 7.234 7.346 5,609,067 7.2746 0.00%
2013-11-25 0 10.38 10.36 10.38 9.810 10.42 9,994,565 101,660,457 10.172 7.290 7.276 7.290 6.890 7.318 14,230,936 7.1436 1.57%
2013-11-22 0 10.22 10.20 10.26 9.980 11.12 23,712,760 244,340,036 10.304 7.178 7.164 7.206 7.009 7.810 33,763,828 7.2367 -7.93%
2013-11-21 0 11.10 11.08 11.10 11.08 11.60 4,947,497 55,730,231 11.264 7.796 7.782 7.796 7.782 8.147 7,044,580 7.9111 -4.15%
2013-11-20 0 11.58 11.56 11.58 11.50 11.84 3,147,300 36,637,976 11.641 8.133 8.119 8.133 8.077 8.315 4,481,338 8.1757 -1.03%
2013-11-19 0 11.70 11.66 11.70 11.60 11.76 1,881,000 21,993,260 11.692 8.217 8.189 8.217 8.147 8.259 2,678,295 8.2117 0.69%
2013-11-18 0 11.62 11.60 11.62 11.46 11.66 1,546,500 17,900,965 11.575 8.161 8.147 8.161 8.049 8.189 2,202,011 8.1294 1.04%
2013-11-15 0 11.50 11.50 11.52 11.48 11.60 831,000 9,586,000 11.535 8.077 8.077 8.091 8.063 8.147 1,183,234 8.1015 0.17%
2013-11-14 0 11.48 11.44 11.50 11.30 11.70 3,660,000 42,078,628 11.497 8.063 8.034 8.077 7.936 8.217 5,211,355 8.0744 -1.88%
2013-11-13 0 11.70 11.70 11.72 11.08 11.78 6,407,218 74,146,968 11.572 8.217 8.217 8.231 7.782 8.273 9,123,029 8.1275 2.09%
2013-11-12 0 11.46 11.46 11.50 11.38 11.78 4,719,000 54,418,125 11.532 8.049 8.049 8.077 7.992 8.273 6,719,231 8.0989 -2.72%
2013-11-11 0 11.78 11.72 11.80 11.50 11.86 2,392,084 27,906,131 11.666 8.273 8.231 8.287 8.077 8.329 3,406,011 8.1932 1.38%
2013-11-08 0 11.62 11.60 11.64 11.48 11.68 2,889,000 33,461,847 11.583 8.161 8.147 8.175 8.063 8.203 4,113,553 8.1345 0.17%
2013-11-07 0 11.60 11.60 11.66 11.46 11.66 3,935,257 45,437,531 11.546 8.147 8.147 8.189 8.049 8.189 5,603,285 8.1091 1.75%
2013-11-06 0 11.40 11.36 11.40 11.30 11.58 2,265,868 25,900,766 11.431 8.006 7.978 8.006 7.936 8.133 3,226,296 8.0280 0.00%
2013-11-05 0 11.40 11.38 11.40 11.38 11.76 1,158,200 13,380,709 11.553 8.006 7.992 8.006 7.992 8.259 1,649,123 8.1138 -1.55%
2013-11-04 0 11.58 11.56 11.60 11.50 11.76 1,328,000 15,430,637 11.619 8.133 8.119 8.147 8.077 8.259 1,890,896 8.1605 -1.70%
2013-11-01 0 11.78 11.76 11.78 11.52 11.80 1,981,500 23,277,172 11.747 8.273 8.259 8.273 8.091 8.287 2,821,393 8.2502 1.20%
2013-10-31 0 11.64 11.50 11.62 11.36 11.66 2,832,177 32,650,950 11.529 8.175 8.077 8.161 7.978 8.189 4,032,645 8.0967 2.28%
2013-10-30 0 11.38 11.30 11.42 11.12 11.42 5,135,000 57,783,190 11.253 7.992 7.936 8.020 7.810 8.020 7,311,560 7.9030 2.52%
2013-10-29 0 11.10 11.06 11.10 10.80 11.12 6,519,800 71,309,018 10.937 7.796 7.768 7.796 7.585 7.810 9,283,331 7.6814 0.91%
2013-10-28 0 11.00 10.98 11.00 10.94 11.60 3,480,331 38,508,257 11.065 7.725 7.711 7.725 7.683 8.147 4,955,530 7.7708 -1.79%
2013-10-25 0 11.20 11.16 11.20 11.08 11.66 5,375,000 60,227,730 11.205 7.866 7.838 7.866 7.782 8.189 7,653,288 7.8695 -3.78%
2013-10-24 0 11.64 11.62 11.64 11.62 12.26 1,571,200 18,642,047 11.865 8.175 8.161 8.175 8.161 8.610 2,237,181 8.3328 -5.67%
2013-10-23 0 12.34 12.30 12.36 12.30 12.60 1,997,000 24,760,820 12.399 8.667 8.638 8.681 8.638 8.849 2,843,463 8.7080 -1.44%
2013-10-22 0 12.52 12.54 12.56 12.12 12.66 1,359,145 16,952,199 12.473 8.793 8.807 8.821 8.512 8.891 1,935,242 8.7597 0.16%
2013-10-21 0 12.50 12.50 12.52 12.20 12.66 1,935,000 24,091,500 12.450 8.779 8.779 8.793 8.568 8.891 2,755,184 8.7441 3.99%
2013-10-18 0 12.02 11.96 12.06 11.84 12.08 1,116,672 13,395,758 11.996 8.442 8.400 8.470 8.315 8.484 1,589,993 8.4250 1.52%
2013-10-17 0 11.84 11.84 11.86 11.72 11.92 3,095,000 36,534,040 11.804 8.315 8.315 8.329 8.231 8.372 4,406,870 8.2902 -0.50%
2013-10-16 0 11.90 11.88 11.90 11.56 12.00 7,763,844 92,106,911 11.864 8.358 8.343 8.358 8.119 8.428 11,054,685 8.3319 2.23%
2013-10-15 0 11.64 11.60 11.62 11.60 12.46 5,456,485 64,361,490 11.795 8.175 8.147 8.161 8.147 8.751 7,769,312 8.2841 -4.28%
2013-10-11 0 12.16 12.16 12.18 12.12 13.00 3,598,796 44,353,453 12.325 8.540 8.540 8.554 8.512 9.130 5,124,209 8.6557 -5.59%
2013-10-10 0 12.88 12.88 12.90 12.80 13.00 3,152,000 40,610,355 12.884 9.046 9.046 9.060 8.990 9.130 4,488,030 9.0486 -1.08%
2013-10-09 0 13.02 13.00 13.06 12.42 13.22 5,058,500 65,598,296 12.968 9.144 9.130 9.172 8.723 9.285 7,202,634 9.1075 2.52%
2013-10-08 0 12.70 12.70 12.78 12.22 12.80 2,112,404 26,736,760 12.657 8.919 8.919 8.976 8.582 8.990 3,007,783 8.8892 3.08%
2013-10-07 0 12.32 12.28 12.32 11.76 12.60 2,024,000 24,971,638 12.338 8.652 8.624 8.652 8.259 8.849 2,881,908 8.6650 -2.22%
2013-10-04 0 12.60 12.54 12.60 12.26 12.60 1,847,000 23,158,310 12.538 8.849 8.807 8.849 8.610 8.849 2,629,883 8.8058 1.45%
2013-10-03 0 12.42 12.40 12.42 12.16 12.60 1,479,750 18,293,680 12.363 8.723 8.709 8.723 8.540 8.849 2,106,968 8.6825 0.49%
2013-10-02 0 12.36 12.30 12.36 12.08 12.54 3,514,484 43,462,753 12.367 8.681 8.638 8.681 8.484 8.807 5,004,160 8.6853 2.15%
2013-09-30 0 12.10 12.02 12.10 11.84 12.30 2,494,145 29,996,565 12.027 8.498 8.442 8.498 8.315 8.638 3,551,332 8.4466 -0.17%
2013-09-27 0 12.12 12.04 12.14 12.04 12.22 844,000 10,207,440 12.094 8.512 8.456 8.526 8.456 8.582 1,201,744 8.4939 -0.49%
2013-09-26 0 12.18 12.16 12.20 12.06 12.48 3,307,000 40,581,540 12.271 8.554 8.540 8.568 8.470 8.765 4,708,730 8.6184 1.16%
2013-09-25 0 12.04 12.04 12.06 12.02 12.20 1,127,707 13,652,284 12.106 8.456 8.456 8.470 8.442 8.568 1,605,705 8.5024 -0.33%
2013-09-24 0 12.08 12.06 12.16 11.80 12.18 1,350,000 16,294,893 12.070 8.484 8.470 8.540 8.287 8.554 1,922,221 8.4771 0.33%
2013-09-23 0 12.04 12.04 12.10 11.96 12.18 2,727,000 32,765,246 12.015 8.456 8.456 8.498 8.400 8.554 3,882,887 8.4384 0.67%
2013-09-19 0 11.96 11.92 12.00 11.68 12.20 4,361,290 52,434,002 12.023 8.400 8.372 8.428 8.203 8.568 6,209,899 8.4436 3.46%
2013-09-18 0 11.56 11.52 11.54 11.52 12.00 3,202,290 37,300,836 11.648 8.119 8.091 8.105 8.091 8.428 4,559,637 8.1807 -2.20%
2013-09-17 0 11.82 11.74 11.88 11.40 12.02 3,485,000 40,864,329 11.726 8.301 8.245 8.343 8.006 8.442 4,962,178 8.2352 -0.17%
2013-09-16 0 11.84 11.84 11.86 11.52 11.94 1,920,000 22,594,620 11.768 8.315 8.315 8.329 8.091 8.386 2,733,826 8.2648 2.60%
2013-09-13 0 11.54 11.48 11.54 11.44 11.86 2,052,000 23,682,600 11.541 8.105 8.063 8.105 8.034 8.329 2,921,776 8.1055 -2.53%
2013-09-12 0 11.84 11.78 11.92 11.60 12.06 5,175,000 61,398,920 11.865 8.315 8.273 8.372 8.147 8.470 7,368,514 8.3326 3.14%
2013-09-11 0 11.48 11.44 11.50 11.12 11.58 4,708,780 53,731,812 11.411 8.063 8.034 8.077 7.810 8.133 6,704,679 8.0141 3.61%
2013-09-10 0 11.08 11.06 11.08 10.80 11.18 5,862,000 64,757,769 11.047 7.782 7.768 7.782 7.585 7.852 8,346,711 7.7585 3.17%
2013-09-09 0 10.74 10.72 10.74 10.58 11.06 7,348,000 78,856,293 10.732 7.543 7.529 7.543 7.430 7.768 10,462,578 7.5370 1.32%
2013-09-06 0 10.60 10.58 10.66 10.56 10.78 5,154,299 54,740,065 10.620 7.445 7.430 7.487 7.416 7.571 7,339,039 7.4588 0.19%
2013-09-05 0 10.58 10.56 10.58 10.50 10.90 3,879,000 41,129,526 10.603 7.430 7.416 7.430 7.374 7.655 5,523,182 7.4467 -1.86%
2013-09-04 0 10.78 10.72 10.78 10.66 10.92 2,875,800 30,937,802 10.758 7.571 7.529 7.571 7.487 7.669 4,094,758 7.5555 -1.82%
2013-09-03 0 10.98 11.00 11.04 10.88 11.06 1,153,000 12,682,960 11.000 7.711 7.725 7.754 7.641 7.768 1,641,719 7.7254 1.29%
2013-09-02 0 10.84 10.82 10.84 10.70 11.00 2,921,042 31,685,159 10.847 7.613 7.599 7.613 7.515 7.725 4,159,177 7.6181 0.74%
2013-08-30 0 10.76 10.74 10.76 10.48 10.82 2,458,858 26,231,069 10.668 7.557 7.543 7.557 7.360 7.599 3,501,088 7.4923 0.75%
2013-08-29 0 10.68 10.66 10.68 10.54 10.80 3,638,659 38,663,859 10.626 7.501 7.487 7.501 7.402 7.585 5,180,968 7.4627 -0.37%
2013-08-28 0 10.72 10.70 10.72 10.66 10.98 1,866,000 20,130,830 10.788 7.529 7.515 7.529 7.487 7.711 2,656,937 7.5767 -3.60%
2013-08-27 0 11.12 11.10 11.12 10.88 11.28 1,532,600 16,994,244 11.089 7.810 7.796 7.810 7.641 7.922 2,182,219 7.7876 -1.77%
2013-08-26 0 11.32 11.32 11.36 11.08 11.46 1,673,000 18,988,640 11.350 7.950 7.950 7.978 7.782 8.049 2,382,130 7.9713 0.89%
2013-08-23 0 11.22 11.20 11.24 10.72 11.26 5,283,000 57,834,575 10.947 7.880 7.866 7.894 7.529 7.908 7,522,292 7.6884 3.70%
2013-08-22 0 10.82 10.80 10.82 10.42 10.90 7,491,241 80,790,662 10.785 7.599 7.585 7.599 7.318 7.655 10,666,535 7.5742 -0.55%
2013-08-21 0 10.88 10.82 10.92 10.50 11.50 11,826,000 127,608,250 10.790 7.641 7.599 7.669 7.374 8.077 16,838,657 7.5783 -6.85%
2013-08-20 0 11.68 11.66 11.68 11.66 12.50 4,760,000 56,558,310 11.882 8.203 8.189 8.203 8.189 8.779 6,777,609 8.3449 -7.30%
2013-08-19 0 12.60 12.60 12.66 12.50 12.92 3,235,000 40,824,380 12.620 8.849 8.849 8.891 8.779 9.074 4,606,211 8.8629 -3.23%
2013-08-16 0 13.02 13.00 13.02 12.88 13.28 2,728,000 35,585,110 13.044 9.144 9.130 9.144 9.046 9.327 3,884,311 9.1612 -0.46%
2013-08-15 0 13.08 13.08 13.10 12.18 13.10 4,650,970 60,102,118 12.922 9.186 9.186 9.200 8.554 9.200 6,622,365 9.0756 6.34%
2013-08-13 0 12.30 12.28 12.30 11.92 12.64 2,753,000 33,883,000 12.308 8.638 8.624 8.638 8.372 8.877 3,919,907 8.6438 0.33%
2013-08-12 0 12.26 12.16 12.26 11.42 12.42 2,858,000 34,789,375 12.173 8.610 8.540 8.610 8.020 8.723 4,069,413 8.5490 3.03%
2013-08-09 0 11.90 11.88 11.90 11.34 12.08 2,310,000 27,322,420 11.828 8.358 8.343 8.358 7.964 8.484 3,289,134 8.3069 4.57%
2013-08-08 0 11.38 11.38 11.40 11.26 11.64 1,083,579 12,403,122 11.446 7.992 7.992 8.006 7.908 8.175 1,542,873 8.0390 -2.07%
2013-08-07 0 11.62 11.60 11.70 11.60 11.92 2,690,442 31,703,828 11.784 8.161 8.147 8.217 8.147 8.372 3,830,833 8.2760 0.17%
2013-08-06 0 11.60 11.58 11.60 11.52 11.78 2,615,345 30,375,515 11.614 8.147 8.133 8.147 8.091 8.273 3,723,905 8.1569 -0.34%
2013-08-05 0 11.64 11.62 11.64 11.48 11.84 1,220,800 14,186,148 11.620 8.175 8.161 8.175 8.063 8.315 1,738,257 8.1611 -0.85%
2013-08-02 0 11.74 11.70 11.74 11.62 11.84 1,394,000 16,324,320 11.710 8.245 8.217 8.245 8.161 8.315 1,984,871 8.2244 0.51%
2013-08-01 0 11.68 11.60 11.68 11.36 11.70 4,249,000 48,930,460 11.516 8.203 8.147 8.203 7.978 8.217 6,050,013 8.0877 2.46%
2013-07-31 0 11.40 11.40 11.42 11.34 11.74 2,859,000 32,648,544 11.420 8.006 8.006 8.020 7.964 8.245 4,070,837 8.0201 -2.23%
2013-07-30 0 11.66 11.64 11.66 11.36 12.16 3,041,900 35,701,862 11.737 8.189 8.175 8.189 7.978 8.540 4,331,263 8.2428 2.64%
2013-07-29 0 11.36 11.36 11.42 11.24 11.70 1,083,386 12,357,255 11.406 7.978 7.978 8.020 7.894 8.217 1,542,598 8.0107 -2.07%
2013-07-26 0 11.60 11.52 11.54 11.28 11.70 2,393,200 27,598,560 11.532 8.147 8.091 8.105 7.922 8.217 3,407,600 8.0991 2.65%
2013-07-25 0 11.30 11.22 11.30 10.92 11.30 2,559,274 28,554,894 11.157 7.936 7.880 7.936 7.669 7.936 3,644,067 7.8360 2.36%
2013-07-24 0 11.04 11.02 11.04 10.96 11.24 2,449,000 27,029,612 11.037 7.754 7.739 7.754 7.697 7.894 3,487,052 7.7514 -1.43%
2013-07-23 0 11.20 11.16 11.20 10.88 11.30 4,154,000 46,166,960 11.114 7.866 7.838 7.866 7.641 7.936 5,914,746 7.8054 1.82%
2013-07-22 0 11.00 10.96 11.00 10.88 11.18 535,800 5,883,666 10.981 7.725 7.697 7.725 7.641 7.852 762,908 7.7122 -1.08%
2013-07-19 0 11.12 11.04 11.12 11.02 11.50 2,511,386 27,886,610 11.104 7.810 7.754 7.810 7.739 8.077 3,575,881 7.7985 -1.07%
2013-07-18 0 11.24 11.22 11.24 11.10 11.60 3,006,000 33,702,269 11.212 7.894 7.880 7.894 7.796 8.147 4,280,146 7.8741 -2.60%
2013-07-17 0 11.54 11.44 11.54 10.94 11.62 5,964,000 68,094,536 11.418 8.105 8.034 8.105 7.683 8.161 8,491,946 8.0187 5.29%
2013-07-16 0 10.96 10.94 10.98 10.62 10.98 3,406,000 36,950,560 10.849 7.697 7.683 7.711 7.459 7.711 4,849,693 7.6192 3.20%
2013-07-15 0 10.62 10.60 10.62 10.36 10.90 3,068,000 32,491,964 10.591 7.459 7.445 7.459 7.276 7.655 4,368,425 7.4379 -2.57%
2013-07-12 0 10.90 10.84 10.88 10.56 11.28 6,983,336 76,686,108 10.981 7.655 7.613 7.641 7.416 7.922 9,943,345 7.7123 3.81%
2013-07-11 0 10.50 10.46 10.52 10.04 10.76 4,286,000 44,965,320 10.491 7.374 7.346 7.388 7.051 7.557 6,102,696 7.3681 2.94%
2013-07-10 0 10.20 10.18 10.20 9.990 10.32 3,220,200 32,623,281 10.131 7.164 7.150 7.164 7.016 7.248 4,585,138 7.1150 0.59%
2013-07-09 0 10.14 10.14 10.16 9.730 10.22 6,176,842 62,374,305 10.098 7.121 7.121 7.135 6.834 7.178 8,795,005 7.0920 2.11%
2013-07-08 0 9.930 9.830 9.840 9.510 9.940 4,400,354 42,725,495 9.7096 6.974 6.904 6.911 6.679 6.981 6,265,521 6.8191 -1.88%
2013-07-05 0 10.12 10.10 10.12 9.900 10.40 2,848,465 28,732,721 10.087 7.107 7.093 7.107 6.953 7.304 4,055,837 7.0843 -1.17%
2013-07-04 0 10.24 10.20 10.22 9.500 10.26 2,086,200 21,029,544 10.080 7.192 7.164 7.178 6.672 7.206 2,970,472 7.0795 4.60%
2013-07-03 0 9.790 9.750 9.810 9.620 10.10 3,431,845 33,761,774 9.8378 6.876 6.848 6.890 6.756 7.093 4,886,493 6.9092 -1.90%
2013-07-02 0 9.980 9.940 9.980 9.790 10.48 14,269,560 141,900,090 9.9443 7.009 6.981 7.009 6.876 7.360 20,317,963 6.9840 -3.67%
2013-06-28 0 10.36 10.32 10.48 10.30 10.60 6,989,906 72,954,550 10.437 7.276 7.248 7.360 7.234 7.445 9,952,700 7.3301 0.78%
2013-06-27 0 10.28 10.20 10.28 10.20 10.54 8,179,000 84,664,484 10.351 7.220 7.164 7.220 7.164 7.402 11,645,812 7.2700 -2.84%
2013-06-26 0 10.58 10.52 10.58 10.42 10.84 8,212,400 87,160,624 10.613 7.430 7.388 7.430 7.318 7.613 11,693,369 7.4539 -0.94%
2013-06-25 0 10.68 10.66 10.74 10.00 10.98 12,955,117 136,714,071 10.553 7.501 7.487 7.543 7.023 7.711 18,446,370 7.4114 -2.91%
2013-06-24 0 11.00 11.00 11.02 10.70 11.06 4,967,931 54,520,707 10.975 7.725 7.725 7.739 7.515 7.768 7,073,675 7.7075 -1.26%
2013-06-21 0 11.14 11.08 11.22 10.52 11.38 6,335,400 69,942,192 11.040 7.824 7.782 7.880 7.388 7.992 9,020,770 7.7535 2.01%
2013-06-20 0 10.92 10.92 11.00 10.60 11.12 5,318,000 58,238,385 10.951 7.669 7.669 7.725 7.445 7.810 7,572,127 7.6912 -1.80%
2013-06-19 0 11.12 11.06 11.14 10.94 11.44 4,884,601 54,325,381 11.122 7.810 7.768 7.824 7.683 8.034 6,955,025 7.8110 -0.89%
2013-06-18 0 11.22 11.24 11.28 11.14 11.44 2,495,498 28,192,770 11.297 7.880 7.894 7.922 7.824 8.034 3,553,258 7.9343 -1.75%
2013-06-17 0 11.42 11.40 11.42 11.14 11.56 2,518,102 28,720,046 11.405 8.020 8.006 8.020 7.824 8.119 3,585,444 8.0102 1.24%
2013-06-14 0 11.28 11.24 11.28 11.10 11.64 4,131,400 46,642,840 11.290 7.922 7.894 7.922 7.796 8.175 5,882,566 7.9290 -1.57%
2013-06-13 0 11.46 11.40 11.46 11.04 11.48 2,839,197 32,015,026 11.276 8.049 8.006 8.049 7.754 8.063 4,042,640 7.9193 -0.17%
2013-06-11 0 11.48 11.46 11.48 11.12 11.76 8,274,000 94,548,286 11.427 8.063 8.049 8.063 7.810 8.259 11,781,080 8.0254 -2.55%
2013-06-10 0 11.78 11.78 11.80 11.66 12.20 6,313,500 75,122,859 11.899 8.273 8.273 8.287 8.189 8.568 8,989,587 8.3567 -3.44%
2013-06-07 0 12.20 12.18 12.28 12.00 12.40 1,930,720 23,457,952 12.150 8.568 8.554 8.624 8.428 8.709 2,749,089 8.5330 -0.33%
2013-06-06 0 12.24 12.28 12.32 12.02 12.40 3,477,733 42,653,869 12.265 8.596 8.624 8.652 8.442 8.709 4,951,831 8.6138 0.33%
2013-06-05 0 12.20 12.20 12.22 11.84 12.52 5,027,300 60,772,831 12.089 8.568 8.568 8.582 8.315 8.793 7,158,209 8.4899 -1.45%
2013-06-04 0 12.38 12.36 12.38 12.22 12.56 4,362,142 54,063,819 12.394 8.695 8.681 8.695 8.582 8.821 6,211,112 8.7044 0.49%
2013-06-03 0 12.32 12.30 12.34 12.02 12.56 2,156,172 26,520,049 12.300 8.652 8.638 8.667 8.442 8.821 3,070,103 8.6382 -0.32%
2013-05-31 0 12.36 12.30 12.48 12.00 13.00 5,160,300 63,384,324 12.283 8.681 8.638 8.765 8.428 9.130 7,347,583 8.6266 -2.06%
2013-05-30 0 12.62 12.62 12.68 12.40 12.78 4,171,718 52,911,248 12.683 8.863 8.863 8.905 8.709 8.976 5,939,974 8.9077 -0.16%
2013-05-29 0 12.64 12.64 12.66 12.60 13.06 2,378,661 30,365,300 12.766 8.877 8.877 8.891 8.849 9.172 3,386,898 8.9655 -0.32%
2013-05-28 0 12.68 12.68 12.70 12.64 12.84 4,046,000 51,368,050 12.696 8.905 8.905 8.919 8.877 9.018 5,760,968 8.9166 -0.81%
2013-05-27 0 13.02 13.00 13.02 12.94 13.04 4,743,296 61,689,146 13.006 8.978 8.965 8.978 8.923 8.992 6,878,513 8.9684 0.77%
2013-05-24 0 12.92 12.90 12.92 12.48 13.02 3,617,720 46,325,811 12.805 8.909 8.896 8.909 8.606 8.978 5,246,253 8.8303 3.19%
2013-05-23 0 12.52 12.50 12.62 12.40 12.78 4,415,000 55,447,190 12.559 8.634 8.620 8.703 8.551 8.813 6,402,433 8.6603 -0.63%
2013-05-22 0 12.60 12.60 12.62 12.22 12.86 6,198,000 78,377,970 12.646 8.689 8.689 8.703 8.427 8.868 8,988,058 8.7202 3.11%
2013-05-21 0 12.22 12.18 12.22 12.06 12.30 7,130,169 87,036,211 12.207 8.427 8.399 8.427 8.316 8.482 10,339,848 8.4176 -0.81%
2013-05-20 0 12.32 12.30 12.32 12.02 12.46 6,836,200 84,059,416 12.296 8.496 8.482 8.496 8.289 8.592 9,913,547 8.4792 0.16%
2013-05-16 0 12.30 12.22 12.28 11.80 12.46 10,466,350 127,747,136 12.206 8.482 8.427 8.468 8.137 8.592 15,177,826 8.4167 2.33%
2013-05-15 0 12.02 12.00 12.04 11.68 12.20 15,401,547 183,024,469 11.884 8.289 8.275 8.303 8.054 8.413 22,334,625 8.1947 -1.48%
2013-05-14 0 12.20 12.14 12.22 11.70 12.54 12,092,200 145,167,843 12.005 8.413 8.372 8.427 8.068 8.647 17,535,560 8.2785 -2.56%
2013-05-13 0 12.52 12.50 12.52 12.50 12.94 4,481,052 57,057,513 12.733 8.634 8.620 8.634 8.620 8.923 6,498,218 8.7805 -1.57%
2013-05-10 0 12.72 12.72 12.74 12.72 13.04 5,454,400 70,019,360 12.837 8.771 8.771 8.785 8.771 8.992 7,909,723 8.8523 -1.55%
2013-05-09 0 12.92 12.92 12.94 12.76 13.36 3,792,009 49,297,073 13.000 8.909 8.909 8.923 8.799 9.213 5,498,999 8.9647 -2.71%
2013-05-08 0 13.28 13.28 13.30 12.98 13.38 3,057,000 40,448,962 13.232 9.158 9.158 9.171 8.951 9.227 4,433,123 9.1243 2.63%
2013-05-07 0 12.94 12.94 12.96 12.90 13.30 5,466,700 71,253,769 13.034 8.923 8.923 8.937 8.896 9.171 7,927,560 8.9881 -1.52%
2013-05-06 0 13.14 13.14 13.22 12.92 13.68 6,050,000 79,667,832 13.168 9.061 9.061 9.116 8.909 9.433 8,773,436 9.0806 -2.81%
2013-05-03 0 13.52 13.46 13.52 13.08 13.78 7,364,107 98,717,194 13.405 9.323 9.282 9.323 9.020 9.502 10,679,094 9.2440 1.81%
2013-05-02 0 13.28 13.24 13.30 13.22 13.78 5,596,500 74,839,739 13.373 9.158 9.130 9.171 9.116 9.502 8,115,790 9.2215 -2.78%
2013-04-30 0 13.66 13.62 13.72 13.60 13.96 4,583,641 63,081,899 13.762 9.420 9.392 9.461 9.378 9.627 6,646,988 9.4903 -0.87%
2013-04-29 0 13.78 13.76 13.78 13.64 14.10 3,240,780 44,728,745 13.802 9.502 9.489 9.502 9.406 9.723 4,699,632 9.5175 -0.43%
2013-04-26 0 13.84 13.86 13.88 13.50 14.08 3,743,100 51,899,752 13.865 9.544 9.558 9.571 9.309 9.709 5,428,074 9.5614 2.52%
2013-04-25 0 13.50 13.50 13.58 13.30 13.62 5,766,100 77,978,672 13.524 9.309 9.309 9.365 9.171 9.392 8,361,737 9.3257 0.15%
2013-04-24 0 13.48 13.46 13.48 13.46 13.88 8,682,000 117,911,280 13.581 9.296 9.282 9.296 9.282 9.571 12,590,243 9.3653 -1.61%
2013-04-23 0 13.70 13.62 13.70 13.62 13.80 2,736,300 37,508,646 13.708 9.447 9.392 9.447 9.392 9.516 3,968,058 9.4526 0.29%
2013-04-22 0 13.66 13.64 13.66 13.54 13.88 4,739,200 64,770,688 13.667 9.420 9.406 9.420 9.337 9.571 6,872,573 9.4245 -2.15%
2013-04-19 0 13.96 13.90 13.96 13.80 14.04 3,716,500 51,747,163 13.924 9.627 9.585 9.627 9.516 9.682 5,389,500 9.6015 -0.14%
2013-04-18 0 13.98 13.82 13.94 13.56 14.04 5,287,136 73,166,181 13.839 9.640 9.530 9.613 9.351 9.682 7,667,165 9.5428 0.72%
2013-04-17 0 13.88 13.88 13.90 13.62 14.04 6,305,199 87,700,849 13.909 9.571 9.571 9.585 9.392 9.682 9,143,514 9.5916 2.36%
2013-04-16 0 13.56 13.54 13.56 13.36 13.88 21,428,739 292,245,998 13.638 9.351 9.337 9.351 9.213 9.571 31,074,985 9.4045 -2.31%
2013-04-15 0 13.88 13.86 13.88 13.86 14.26 3,604,100 50,706,928 14.069 9.571 9.558 9.571 9.558 9.833 5,226,502 9.7019 -2.80%
2013-04-12 0 14.28 14.26 14.30 14.18 14.46 1,665,266 23,812,933 14.300 9.847 9.833 9.861 9.778 9.971 2,414,893 9.8609 -0.70%
2013-04-11 0 14.38 14.30 14.32 14.30 15.06 2,842,950 41,357,765 14.547 9.916 9.861 9.875 9.861 10.39 4,122,717 10.032 -3.49%
2013-04-10 0 14.90 14.82 14.90 14.42 15.04 2,692,048 39,617,561 14.717 10.27 10.22 10.27 9.944 10.37 3,903,886 10.148 0.68%
2013-04-09 0 14.80 14.78 14.80 13.78 15.10 7,554,315 110,522,562 14.630 10.21 10.19 10.21 9.502 10.41 10,954,925 10.089 6.94%
2013-04-08 0 13.84 13.82 13.84 13.38 13.96 4,316,000 59,394,706 13.762 9.544 9.530 9.544 9.227 9.627 6,258,867 9.4897 -0.43%
2013-04-05 0 13.90 13.96 13.98 13.24 14.00 11,212,150 153,411,919 13.683 9.585 9.627 9.640 9.130 9.654 16,259,351 9.4353 -0.71%
2013-04-03 0 14.00 14.00 14.02 13.60 14.20 9,080,677 125,273,934 13.796 9.654 9.654 9.668 9.378 9.792 13,168,386 9.5132 -0.14%
2013-04-02 0 14.02 14.00 14.02 13.10 14.12 10,608,776 143,544,021 13.531 9.668 9.654 9.668 9.034 9.737 15,384,366 9.3305 0.14%
2013-03-28 0 14.00 14.02 14.04 13.64 14.02 5,829,990 80,559,244 13.818 9.654 9.668 9.682 9.406 9.668 8,454,387 9.5287 0.72%
2013-03-27 0 13.90 13.86 13.90 13.86 14.10 3,477,000 48,366,938 13.911 9.585 9.558 9.585 9.558 9.723 5,042,188 9.5925 -1.56%
2013-03-26 0 14.12 14.10 14.12 14.02 14.56 11,230,000 159,480,734 14.201 9.737 9.723 9.737 9.668 10.04 16,285,237 9.7930 -2.75%
2013-03-25 0 14.52 14.50 14.52 13.80 14.54 7,683,874 109,243,630 14.217 10.01 9.999 10.01 9.516 10.03 11,142,806 9.8040 2.98%
2013-03-22 0 14.10 14.06 14.08 14.00 14.40 3,743,486 52,933,503 14.140 9.723 9.696 9.709 9.654 9.930 5,428,634 9.7508 1.73%
2013-03-21 0 13.86 13.82 13.84 13.74 14.00 11,770,910 163,592,872 13.898 9.558 9.530 9.544 9.475 9.654 17,069,640 9.5839 0.43%
2013-03-20 0 13.80 13.76 13.80 13.54 14.02 15,037,577 206,213,107 13.713 9.516 9.489 9.516 9.337 9.668 21,806,812 9.4564 -1.43%
2013-03-19 0 14.00 14.00 14.02 13.98 14.80 6,570,644 92,740,671 14.114 9.654 9.654 9.668 9.640 10.21 9,528,450 9.7330 -3.45%
2013-03-18 0 14.50 14.52 14.54 14.50 15.02 7,881,098 116,751,187 14.814 9.999 10.01 10.03 9.999 10.36 11,428,811 10.216 -2.55%
2013-03-15 0 14.88 14.80 15.10 14.72 15.16 5,897,073 88,081,232 14.936 10.26 10.21 10.41 10.15 10.45 8,551,668 10.300 -0.80%
2013-03-14 0 15.00 14.94 14.98 14.60 15.10 2,222,600 33,287,499 14.977 10.34 10.30 10.33 10.07 10.41 3,223,114 10.328 1.35%
2013-03-13 0 14.80 14.74 14.88 14.54 14.90 5,645,100 83,302,220 14.757 10.21 10.16 10.26 10.03 10.27 8,186,268 10.176 0.00%
2013-03-12 0 14.80 14.80 14.82 14.76 15.26 5,594,236 83,792,556 14.978 10.21 10.21 10.22 10.18 10.52 8,112,507 10.329 -3.77%
2013-03-11 0 15.38 15.36 15.40 15.22 15.54 3,063,991 47,161,939 15.392 10.61 10.59 10.62 10.50 10.72 4,443,261 10.614 -1.54%
2013-03-08 0 15.62 15.56 15.66 15.18 15.78 3,316,700 51,671,360 15.579 10.77 10.73 10.80 10.47 10.88 4,809,728 10.743 1.03%
2013-03-07 0 15.46 15.44 15.46 15.34 15.88 2,452,000 38,239,450 15.595 10.66 10.65 10.66 10.58 10.95 3,555,779 10.754 -3.25%
2013-03-06 0 15.98 15.92 15.98 15.50 16.08 6,593,820 105,434,017 15.990 11.02 10.98 11.02 10.69 11.09 9,562,059 11.026 3.36%
2013-03-05 0 15.46 15.42 15.48 15.26 15.78 2,248,187 34,976,504 15.558 10.66 10.63 10.67 10.52 10.88 3,260,219 10.728 3.20%
2013-03-04 0 14.98 15.00 15.04 14.92 15.68 3,606,200 54,669,700 15.160 10.33 10.34 10.37 10.29 10.81 5,229,548 10.454 -3.23%
2013-03-01 0 15.48 15.44 15.46 15.44 16.06 3,348,000 52,233,580 15.601 10.67 10.65 10.66 10.65 11.07 4,855,118 10.758 -2.76%
2013-02-28 0 15.92 15.90 15.96 15.56 16.10 4,467,080 70,955,590 15.884 10.98 10.96 11.01 10.73 11.10 6,477,957 10.953 0.63%
2013-02-27 0 15.82 15.82 15.92 15.14 15.94 4,207,585 66,179,285 15.729 10.91 10.91 10.98 10.44 10.99 6,101,649 10.846 4.49%
2013-02-26 0 15.14 15.12 15.14 15.00 15.54 2,691,400 40,974,024 15.224 10.44 10.43 10.44 10.34 10.72 3,902,946 10.498 -2.45%
2013-02-25 0 15.52 15.50 15.58 15.44 15.84 3,491,300 54,537,904 15.621 10.70 10.69 10.74 10.65 10.92 5,062,925 10.772 0.78%
2013-02-22 0 15.40 15.38 15.40 14.46 15.72 8,322,050 125,591,763 15.091 10.62 10.61 10.62 9.971 10.84 12,068,259 10.407 4.19%
2013-02-21 0 14.78 14.68 14.76 14.68 15.40 4,440,758 66,391,042 14.950 10.19 10.12 10.18 10.12 10.62 6,439,786 10.310 -4.27%
2013-02-20 0 15.44 15.38 15.44 15.28 15.60 1,849,617 28,575,110 15.449 10.65 10.61 10.65 10.54 10.76 2,682,231 10.653 0.26%
2013-02-19 0 15.40 15.36 15.40 15.34 15.72 4,827,650 74,709,991 15.475 10.62 10.59 10.62 10.58 10.84 7,000,839 10.672 -0.90%
2013-02-18 0 15.54 15.52 15.54 15.50 16.28 4,352,550 68,401,204 15.715 10.72 10.70 10.72 10.69 11.23 6,311,871 10.837 -3.12%
2013-02-15 0 16.04 16.00 16.02 15.96 16.34 1,935,382 31,113,536 16.076 11.06 11.03 11.05 11.01 11.27 2,806,603 11.086 -0.99%
2013-02-14 0 16.20 16.18 16.30 15.92 16.40 3,490,257 56,130,152 16.082 11.17 11.16 11.24 10.98 11.31 5,061,412 11.090 1.50%
2013-02-08 0 15.96 15.84 15.98 15.72 16.20 3,702,699 58,747,819 15.866 11.01 10.92 11.02 10.84 11.17 5,369,486 10.941 -0.50%
2013-02-07 0 16.04 16.00 16.06 15.92 16.26 5,337,992 85,661,641 16.048 11.06 11.03 11.07 10.98 11.21 7,740,914 11.066 -0.74%
2013-02-06 0 16.16 16.14 16.16 16.00 16.34 3,435,799 55,572,439 16.175 11.14 11.13 11.14 11.03 11.27 4,982,440 11.154 -0.12%
2013-02-05 0 16.18 16.18 16.22 16.12 16.50 3,501,887 57,103,135 16.306 11.16 11.16 11.19 11.12 11.38 5,078,278 11.245 -3.11%
2013-02-04 0 16.70 16.68 16.72 16.62 17.10 2,501,387 41,911,336 16.755 11.52 11.50 11.53 11.46 11.79 3,627,398 11.554 0.60%
2013-02-01 0 16.60 16.56 16.60 16.50 16.88 5,799,766 96,625,741 16.660 11.45 11.42 11.45 11.38 11.64 8,410,558 11.489 -0.60%
2013-01-31 0 16.70 16.68 16.78 16.50 17.48 5,354,680 89,612,798 16.735 11.52 11.50 11.57 11.38 12.05 7,765,114 11.540 -2.57%
2013-01-30 0 17.14 17.12 17.16 17.08 17.52 3,607,561 62,178,663 17.236 11.82 11.81 11.83 11.78 12.08 5,231,521 11.885 -0.46%
2013-01-29 0 17.22 17.20 17.30 17.06 17.48 3,894,540 66,793,902 17.151 11.87 11.86 11.93 11.76 12.05 5,647,685 11.827 -1.49%
2013-01-28 0 17.48 17.46 17.50 17.36 17.76 3,269,500 57,259,321 17.513 12.05 12.04 12.07 11.97 12.25 4,741,281 12.077 -1.69%
2013-01-25 0 17.78 17.74 17.78 17.72 17.88 3,168,014 56,340,127 17.784 12.26 12.23 12.26 12.22 12.33 4,594,110 12.264 0.34%
2013-01-24 0 17.72 17.70 17.72 17.66 18.00 5,070,568 90,064,428 17.762 12.22 12.21 12.22 12.18 12.41 7,353,108 12.248 -0.89%
2013-01-23 0 17.88 17.88 17.92 17.80 18.10 8,990,955 160,013,758 17.797 12.33 12.33 12.36 12.27 12.48 13,038,275 12.273 -0.56%
2013-01-22 0 17.98 17.92 17.98 17.90 18.38 4,971,114 89,829,119 18.070 12.40 12.36 12.40 12.34 12.67 7,208,884 12.461 -1.32%
2013-01-21 0 18.22 18.16 18.24 18.00 18.42 8,138,204 148,380,256 18.233 12.56 12.52 12.58 12.41 12.70 11,801,654 12.573 0.89%
2013-01-18 0 18.06 17.94 18.08 17.96 18.22 3,533,400 63,986,840 18.109 12.45 12.37 12.47 12.38 12.56 5,123,976 12.488 0.33%
2013-01-17 0 18.00 18.00 18.04 17.80 18.18 3,635,177 65,330,722 17.972 12.41 12.41 12.44 12.27 12.54 5,271,569 12.393 0.22%
2013-01-16 0 17.96 17.94 17.96 17.84 18.16 2,833,196 50,990,162 17.997 12.38 12.37 12.38 12.30 12.52 4,108,572 12.411 -0.22%
2013-01-15 0 18.00 17.98 18.00 17.92 18.44 3,747,319 67,807,439 18.095 12.41 12.40 12.41 12.36 12.72 5,434,192 12.478 -0.55%
2013-01-14 0 18.10 18.00 18.10 17.78 18.40 2,498,119 44,812,172 17.938 12.48 12.41 12.48 12.26 12.69 3,622,659 12.370 0.22%
2013-01-11 0 18.06 17.94 18.00 17.84 18.82 5,339,695 96,381,443 18.050 12.45 12.37 12.41 12.30 12.98 7,743,383 12.447 -2.69%
2013-01-10 0 18.56 18.56 18.62 18.52 19.08 4,458,102 83,246,327 18.673 12.80 12.80 12.84 12.77 13.16 6,464,937 12.877 -1.80%
2013-01-09 0 18.90 18.86 18.98 18.72 19.36 2,769,436 52,556,030 18.977 13.03 13.01 13.09 12.91 13.35 4,016,110 13.086 -0.42%
2013-01-08 0 18.98 18.94 18.98 18.92 20.05 4,105,000 79,004,400 19.246 13.09 13.06 13.09 13.05 13.83 5,952,885 13.272 -4.53%
2013-01-07 0 19.88 19.84 19.96 19.82 20.40 3,993,996 79,839,297 19.990 13.71 13.68 13.76 13.67 14.07 5,791,912 13.785 -0.40%
2013-01-04 0 19.96 19.96 19.98 19.30 20.25 4,632,624 91,739,946 19.803 13.76 13.76 13.78 13.31 13.96 6,718,021 13.656 3.96%
2013-01-03 0 19.20 19.18 19.24 19.00 19.52 4,588,600 88,145,020 19.210 13.24 13.23 13.27 13.10 13.46 6,654,180 13.247 0.84%
2013-01-02 0 19.04 19.04 19.06 18.90 19.32 2,675,995 51,028,361 19.069 13.13 13.13 13.14 13.03 13.32 3,880,607 13.150 -0.21%
2012-12-31 0 19.08 18.96 19.10 18.74 19.10 1,004,000 18,979,690 18.904 13.16 13.07 13.17 12.92 13.17 1,455,955 13.036 1.81%
2012-12-28 0 18.74 18.72 18.74 18.58 18.90 2,875,526 53,874,665 18.736 12.92 12.91 12.92 12.81 13.03 4,169,957 12.920 1.85%
2012-12-27 0 18.40 18.36 18.40 18.30 19.24 1,850,500 34,448,880 18.616 12.69 12.66 12.69 12.62 13.27 2,683,511 12.837 -1.81%
2012-12-24 0 18.74 18.74 18.78 18.38 18.88 679,500 12,748,030 18.761 12.92 12.92 12.95 12.67 13.02 985,380 12.937 1.30%
2012-12-21 0 18.50 18.46 18.48 18.46 19.56 2,789,835 52,528,688 18.829 12.76 12.73 12.74 12.73 13.49 4,045,692 12.984 -0.43%
2012-12-20 0 18.58 18.54 18.64 18.46 19.18 1,358,592 25,422,523 18.712 12.81 12.78 12.85 12.73 13.23 1,970,168 12.904 -1.28%
2012-12-19 0 18.82 18.82 18.92 18.42 19.08 3,324,600 62,119,212 18.685 12.98 12.98 13.05 12.70 13.16 4,821,184 12.885 0.97%
2012-12-18 0 18.64 18.50 18.66 18.14 18.68 2,882,960 52,895,208 18.348 12.85 12.76 12.87 12.51 12.88 4,180,738 12.652 0.00%
2012-12-17 0 18.64 18.62 18.68 18.52 18.96 1,651,080 30,963,154 18.753 12.85 12.84 12.88 12.77 13.07 2,394,321 12.932 -1.69%
2012-12-14 0 18.96 18.90 18.96 18.88 19.18 6,175,400 117,340,046 19.001 13.07 13.03 13.07 13.02 13.23 8,955,285 13.103 -0.42%
2012-12-13 0 19.04 19.00 19.02 18.96 19.46 3,253,500 61,954,408 19.042 13.13 13.10 13.12 13.07 13.42 4,718,078 13.131 0.21%
2012-12-12 0 19.00 18.96 19.00 18.62 19.50 2,863,470 54,349,990 18.980 13.10 13.07 13.10 12.84 13.45 4,152,474 13.089 0.11%
2012-12-11 0 18.98 18.84 19.00 18.70 19.20 2,910,590 55,070,232 18.921 13.09 12.99 13.10 12.90 13.24 4,220,806 13.047 0.74%
2012-12-10 0 18.84 18.78 18.82 18.20 18.92 2,943,794 55,192,386 18.749 12.99 12.95 12.98 12.55 13.05 4,268,957 12.929 4.20%
2012-12-07 0 18.08 17.94 18.08 17.90 18.30 3,094,210 55,846,202 18.049 12.47 12.37 12.47 12.34 12.62 4,487,083 12.446 0.00%
2012-12-06 0 18.08 18.06 18.08 17.94 18.50 1,230,470 22,298,276 18.122 12.47 12.45 12.47 12.37 12.76 1,784,372 12.496 -0.33%
2012-12-05 0 18.14 18.12 18.14 17.86 18.26 1,550,300 28,015,686 18.071 12.51 12.50 12.51 12.32 12.59 2,248,175 12.462 2.25%
2012-12-04 0 17.74 17.74 17.76 17.74 18.22 3,216,100 57,428,263 17.856 12.23 12.23 12.25 12.23 12.56 4,663,842 12.314 0.34%
2012-12-03 0 17.68 17.60 17.70 17.58 18.60 4,470,695 79,842,770 17.859 12.19 12.14 12.21 12.12 12.83 6,483,199 12.315 -3.49%
2012-11-30 0 18.32 18.30 18.40 18.22 19.18 3,958,466 73,121,526 18.472 12.63 12.62 12.69 12.56 13.23 5,740,388 12.738 -2.55%
2012-11-29 0 18.80 18.80 18.88 18.66 19.36 4,079,000 76,805,110 18.829 12.96 12.96 13.02 12.87 13.35 5,915,181 12.984 -0.84%
2012-11-28 0 18.96 18.90 18.98 18.64 19.02 1,946,200 36,640,558 18.827 13.07 13.03 13.09 12.85 13.12 2,822,291 12.983 0.64%
2012-11-27 0 18.84 18.82 18.86 18.30 19.02 3,519,500 65,829,744 18.704 12.99 12.98 13.01 12.62 13.12 5,103,819 12.898 3.40%
2012-11-26 0 18.22 18.22 18.30 18.04 18.56 2,535,700 46,371,420 18.287 12.56 12.56 12.62 12.44 12.80 3,677,157 12.611 -0.87%
2012-11-23 0 18.38 18.28 18.40 18.00 18.48 2,030,000 37,125,920 18.289 12.67 12.61 12.69 12.41 12.74 2,943,814 12.612 2.68%
2012-11-22 0 17.90 17.84 17.88 17.68 18.20 4,677,000 83,426,617 17.838 12.34 12.30 12.33 12.19 12.55 6,782,373 12.301 -0.56%
2012-11-21 0 18.00 17.90 17.98 17.78 18.84 4,540,000 81,904,860 18.041 12.41 12.34 12.40 12.26 12.99 6,583,702 12.441 -1.75%
2012-11-20 0 18.32 18.28 18.34 17.80 18.50 5,563,400 101,400,787 18.226 12.63 12.61 12.65 12.27 12.76 8,067,790 12.569 3.15%
2012-11-19 0 17.76 17.74 17.76 17.66 18.00 5,340,000 94,820,730 17.757 12.25 12.23 12.25 12.18 12.41 7,743,826 12.245 -2.42%
2012-11-16 0 18.20 18.18 18.26 18.06 18.74 4,640,000 84,830,128 18.282 12.55 12.54 12.59 12.45 12.92 6,728,718 12.607 -1.83%
2012-11-15 0 18.54 18.52 18.54 18.22 19.06 2,948,000 54,966,490 18.645 12.78 12.77 12.78 12.56 13.14 4,275,056 12.857 -1.28%
2012-11-14 0 18.78 18.70 18.72 18.18 18.86 4,118,300 76,672,936 18.618 12.95 12.90 12.91 12.54 13.01 5,972,172 12.838 1.40%
2012-11-13 0 18.52 18.52 18.54 17.62 18.80 3,519,000 64,413,268 18.304 12.77 12.77 12.78 12.15 12.96 5,103,094 12.622 5.11%
2012-11-12 0 17.62 17.58 17.68 17.38 18.26 4,152,000 73,579,342 17.721 12.15 12.12 12.19 11.98 12.59 6,021,042 12.220 -1.45%
2012-11-09 0 17.88 17.82 17.84 17.72 18.90 4,952,500 89,579,218 18.088 12.33 12.29 12.30 12.22 13.03 7,181,891 12.473 -4.89%
2012-11-08 0 18.80 18.58 18.80 18.50 18.80 1,362,189 25,396,655 18.644 12.96 12.81 12.96 12.76 12.96 1,975,385 12.857 0.43%
2012-11-07 0 18.72 18.72 18.74 18.40 19.00 896,000 16,759,600 18.705 12.91 12.91 12.92 12.69 13.10 1,299,339 12.899 -0.32%
2012-11-06 0 18.78 18.72 18.80 18.34 18.80 1,672,600 31,100,828 18.594 12.95 12.91 12.96 12.65 12.96 2,425,529 12.822 0.00%
2012-11-05 0 18.78 18.74 18.78 18.26 18.94 3,317,883 62,089,300 18.714 12.95 12.92 12.95 12.59 13.06 4,811,443 12.905 1.84%
2012-11-02 0 18.44 18.38 18.44 18.38 19.80 8,197,466 154,446,665 18.841 12.72 12.67 12.72 12.67 13.65 11,887,593 12.992 1.54%
2012-11-01 0 18.16 18.14 18.16 16.96 18.18 7,559,584 133,440,504 17.652 12.52 12.51 12.52 11.70 12.54 10,962,566 12.172 6.82%
2012-10-31 0 17.00 16.98 17.00 16.92 17.10 4,756,302 80,823,574 16.993 11.72 11.71 11.72 11.67 11.79 6,897,373 11.718 0.00%
2012-10-30 0 17.00 16.98 17.00 16.92 17.06 1,979,700 33,643,969 16.994 11.72 11.71 11.72 11.67 11.76 2,870,871 11.719 -0.12%
2012-10-29 0 17.02 17.00 17.02 17.00 17.18 978,880 16,665,924 17.026 11.74 11.72 11.74 11.72 11.85 1,419,527 11.740 0.12%
2012-10-26 0 17.00 16.98 17.00 16.98 17.32 5,056,900 86,175,478 17.041 11.72 11.71 11.72 11.71 11.94 7,333,287 11.751 -0.12%
2012-10-25 0 17.02 17.02 17.06 16.96 17.40 4,960,160 84,789,640 17.094 11.74 11.74 11.76 11.70 12.00 7,192,999 11.788 -2.18%
2012-10-24 0 17.40 17.38 17.42 17.30 17.98 5,146,200 89,979,796 17.485 12.00 11.98 12.01 11.93 12.40 7,462,786 12.057 -1.47%
2012-10-22 0 17.66 17.62 17.66 17.24 17.66 4,142,100 72,334,706 17.463 12.18 12.15 12.18 11.89 12.18 6,006,686 12.042 1.85%
2012-10-19 0 17.34 17.30 17.32 17.22 17.40 3,249,000 56,151,105 17.283 11.96 11.93 11.94 11.87 12.00 4,711,552 11.918 0.23%
2012-10-18 0 17.30 17.20 17.28 17.04 17.40 2,956,532 50,867,461 17.205 11.93 11.86 11.92 11.75 12.00 4,287,429 11.864 0.46%
2012-10-17 0 17.22 17.14 17.24 17.00 17.56 5,290,700 90,744,262 17.152 11.87 11.82 11.89 11.72 12.11 7,672,333 11.827 0.82%
2012-10-16 0 17.08 17.00 17.08 17.00 17.80 6,371,300 109,598,700 17.202 11.78 11.72 11.78 11.72 12.27 9,239,370 11.862 0.47%
2012-10-15 0 17.00 17.00 17.02 15.74 17.18 10,108,000 170,442,378 16.862 11.72 11.72 11.74 10.85 11.85 14,658,163 11.628 5.07%
2012-10-12 0 16.18 16.20 16.26 15.76 16.38 5,784,500 92,809,150 16.044 11.16 11.17 11.21 10.87 11.30 8,388,419 11.064 3.06%
2012-10-11 0 15.70 15.66 15.72 14.96 15.82 6,197,610 96,346,362 15.546 10.83 10.80 10.84 10.32 10.91 8,987,493 10.720 3.43%
2012-10-10 0 15.18 15.16 15.18 14.72 15.36 6,328,640 95,109,728 15.028 10.47 10.45 10.47 10.15 10.59 9,177,507 10.363 1.07%
2012-10-09 0 15.02 14.98 15.00 14.98 15.64 9,853,880 148,876,830 15.108 10.36 10.33 10.34 10.33 10.79 14,289,650 10.419 -4.09%
2012-10-08 0 15.66 15.62 15.64 15.40 15.90 3,966,800 62,028,510 15.637 10.80 10.77 10.79 10.62 10.96 5,752,473 10.783 0.38%
2012-10-05 0 15.60 15.58 15.60 15.10 15.62 7,042,154 108,996,033 15.478 10.76 10.74 10.76 10.41 10.77 10,212,212 10.673 3.31%
2012-10-04 0 15.10 15.04 15.10 15.00 15.38 6,569,000 98,830,235 15.045 10.41 10.37 10.41 10.34 10.61 9,526,066 10.375 -0.79%
2012-10-03 0 15.22 15.20 15.24 14.86 15.50 5,452,900 82,162,176 15.068 10.50 10.48 10.51 10.25 10.69 7,907,548 10.390 0.00%
2012-09-28 0 15.22 15.12 15.22 15.00 15.30 2,495,741 37,919,752 15.194 10.50 10.43 10.50 10.34 10.55 3,619,210 10.477 -0.78%
2012-09-27 0 15.34 15.26 15.36 14.94 15.50 4,969,368 75,503,790 15.194 10.58 10.52 10.59 10.30 10.69 7,206,352 10.477 2.68%
2012-09-26 0 14.94 14.90 14.94 14.80 15.20 1,611,547 24,115,012 14.964 10.30 10.27 10.30 10.21 10.48 2,336,992 10.319 -1.45%
2012-09-25 0 15.16 15.14 15.16 15.02 15.26 2,426,672 36,728,291 15.135 10.45 10.44 10.45 10.36 10.52 3,519,050 10.437 0.93%
2012-09-24 0 15.02 15.00 15.02 14.82 15.48 4,707,000 71,405,995 15.170 10.36 10.34 10.36 10.22 10.67 6,825,878 10.461 0.40%
2012-09-21 0 14.96 14.94 15.04 14.82 15.50 3,751,730 56,426,930 15.040 10.32 10.30 10.37 10.22 10.69 5,440,589 10.371 -3.48%
2012-09-20 0 15.50 15.42 15.50 15.32 15.66 2,063,000 31,948,533 15.486 10.69 10.63 10.69 10.56 10.80 2,991,669 10.679 -1.52%
2012-09-19 0 15.74 15.72 15.80 15.54 15.88 4,220,514 66,422,598 15.738 10.85 10.84 10.90 10.72 10.95 6,120,398 10.853 0.25%
2012-09-18 0 15.70 15.70 15.72 15.58 16.10 3,137,726 49,353,334 15.729 10.83 10.83 10.84 10.74 11.10 4,550,188 10.846 -2.97%
2012-09-17 0 16.18 16.04 16.18 15.98 16.40 2,002,848 32,316,604 16.135 11.16 11.06 11.16 11.02 11.31 2,904,439 11.127 1.25%
2012-09-14 0 15.98 15.90 15.92 15.82 16.44 3,435,000 55,205,670 16.072 11.02 10.96 10.98 10.91 11.34 4,981,281 11.083 2.96%
2012-09-13 0 15.52 15.50 15.56 15.30 15.88 2,316,000 35,900,760 15.501 10.70 10.69 10.73 10.55 10.95 3,358,558 10.689 0.00%
2012-09-12 0 15.52 15.50 15.54 15.40 15.98 2,397,000 37,229,350 15.532 10.70 10.69 10.72 10.62 11.02 3,476,021 10.710 -1.15%
2012-09-11 0 15.70 15.60 15.72 15.50 16.02 5,638,980 88,602,804 15.713 10.83 10.76 10.84 10.69 11.05 8,177,393 10.835 0.13%
2012-09-10 0 15.68 15.62 15.72 15.30 15.98 5,286,795 82,770,316 15.656 10.81 10.77 10.84 10.55 11.02 7,666,670 10.796 2.89%
2012-09-07 0 15.24 15.24 15.30 14.76 15.36 3,729,000 56,427,170 15.132 10.51 10.51 10.55 10.18 10.59 5,407,627 10.435 5.10%
2012-09-06 0 14.50 14.48 14.50 14.28 14.88 3,721,196 54,134,867 14.548 9.999 9.985 9.999 9.847 10.26 5,396,310 10.032 1.97%
2012-09-05 0 14.22 14.10 14.26 14.10 14.50 2,039,272 28,931,144 14.187 9.806 9.723 9.833 9.723 9.999 2,957,260 9.7831 -0.56%
2012-09-04 0 14.30 14.28 14.30 14.20 14.80 1,953,864 28,155,274 14.410 9.861 9.847 9.861 9.792 10.21 2,833,405 9.9369 0.99%
2012-09-03 0 14.16 14.14 14.16 13.96 14.46 2,318,000 32,778,030 14.141 9.764 9.751 9.764 9.627 9.971 3,361,458 9.7511 -0.42%
2012-08-31 0 14.22 14.20 14.30 14.12 14.58 2,050,300 29,166,880 14.226 9.806 9.792 9.861 9.737 10.05 2,973,252 9.8098 -0.84%
2012-08-30 0 14.34 14.34 14.36 14.30 14.90 4,015,490 57,884,723 14.415 9.889 9.889 9.902 9.861 10.27 5,823,081 9.9406 -1.24%
2012-08-29 0 14.52 14.48 14.50 14.46 14.98 4,223,000 61,967,856 14.674 10.01 9.985 9.999 9.971 10.33 6,124,003 10.119 -2.02%
2012-08-28 0 14.82 14.80 14.92 14.38 14.88 4,343,000 63,620,420 14.649 10.22 10.21 10.29 9.916 10.26 6,298,022 10.102 -1.07%
2012-08-27 0 14.98 14.92 15.08 14.92 15.74 5,690,900 86,888,738 15.268 10.33 10.29 10.40 10.29 10.85 8,252,685 10.529 -2.98%
2012-08-24 0 15.44 15.40 15.54 15.36 16.50 6,758,943 107,405,458 15.891 10.65 10.62 10.72 10.59 11.38 9,801,513 10.958 -4.22%
2012-08-23 0 16.12 16.14 16.20 15.50 16.24 6,147,000 97,256,070 15.822 11.12 11.13 11.17 10.69 11.20 8,914,101 10.910 1.77%
2012-08-22 0 15.84 15.82 15.84 15.58 16.30 7,782,100 124,672,902 16.020 10.92 10.91 10.92 10.74 11.24 11,285,248 11.047 -0.13%
2012-08-21 0 15.86 15.78 15.82 14.96 16.10 5,750,000 89,639,882 15.590 10.94 10.88 10.91 10.32 11.10 8,338,389 10.750 4.34%
2012-08-20 0 15.20 15.18 15.26 14.78 15.30 3,634,000 55,164,480 15.180 10.48 10.47 10.52 10.19 10.55 5,269,862 10.468 1.33%
2012-08-17 0 15.00 15.02 15.08 14.76 15.10 3,751,486 56,136,930 14.964 10.34 10.36 10.40 10.18 10.41 5,440,235 10.319 0.27%
2012-08-16 0 14.96 14.90 14.96 14.32 15.22 5,082,000 76,078,727 14.970 10.32 10.27 10.32 9.875 10.50 7,369,686 10.323 3.74%
2012-08-15 0 14.42 14.38 14.42 14.08 14.60 2,464,848 35,501,435 14.403 9.944 9.916 9.944 9.709 10.07 3,574,411 9.9321 1.12%
2012-08-14 0 14.26 14.26 14.28 14.18 14.90 3,248,000 46,591,500 14.345 9.833 9.833 9.847 9.778 10.27 4,710,102 9.8918 -2.86%
2012-08-13 0 14.68 14.62 14.68 14.62 15.20 1,402,000 20,860,667 14.879 10.12 10.08 10.12 10.08 10.48 2,033,117 10.260 -0.68%
2012-08-10 0 14.78 14.70 14.80 14.64 15.00 3,567,100 52,798,524 14.802 10.19 10.14 10.21 10.10 10.34 5,172,847 10.207 -1.60%
2012-08-09 0 15.02 15.00 15.04 14.98 15.34 6,071,466 91,823,300 15.124 10.36 10.34 10.37 10.33 10.58 8,804,565 10.429 -1.18%
2012-08-08 0 15.20 15.18 15.20 14.80 15.28 5,452,500 82,197,639 15.075 10.48 10.47 10.48 10.21 10.54 7,906,968 10.396 2.15%
2012-08-07 0 14.88 14.84 14.96 14.56 15.06 3,322,000 49,285,712 14.836 10.26 10.23 10.32 10.04 10.39 4,817,414 10.231 0.54%
2012-08-06 0 14.80 14.80 14.82 14.12 14.96 5,733,000 84,365,163 14.716 10.21 10.21 10.22 9.737 10.32 8,313,737 10.148 5.71%
2012-08-03 0 14.00 14.00 14.02 13.82 14.26 1,795,515 25,163,548 14.015 9.654 9.654 9.668 9.530 9.833 2,603,774 9.6643 -1.96%
2012-08-02 0 14.28 14.28 14.32 14.08 14.58 5,242,200 75,358,853 14.375 9.847 9.847 9.875 9.709 10.05 7,602,001 9.9130 0.28%
2012-08-01 0 14.24 14.22 14.24 13.80 14.36 8,760,063 123,315,248 14.077 9.820 9.806 9.820 9.516 9.902 12,703,446 9.7072 1.57%
2012-07-31 0 14.02 13.92 13.96 13.72 14.24 13,085,000 182,433,853 13.942 9.668 9.599 9.627 9.461 9.820 18,975,273 9.6143 -2.09%
2012-07-30 0 14.32 14.30 14.44 12.94 14.46 19,284,280 265,751,547 13.781 9.875 9.861 9.958 8.923 9.971 27,965,188 9.5029 7.83%
2012-07-27 1 - - - - - 0 0 - 9.158 - - - - 0 - 0.00%
2012-07-26 0 13.28 13.22 13.28 13.22 13.84 10,804,620 144,896,620 13.411 9.158 9.116 9.158 9.116 9.544 15,668,370 9.2477 -4.05%
2012-07-25 0 13.84 13.82 13.90 13.72 15.14 6,900,083 97,958,663 14.197 9.544 9.530 9.585 9.461 10.44 10,006,187 9.7898 -8.34%
2012-07-24 0 15.10 15.02 15.10 15.00 15.32 4,972,990 75,340,828 15.150 10.41 10.36 10.41 10.34 10.56 7,211,605 10.447 0.67%
2012-07-23 0 15.00 15.00 15.02 14.50 15.12 9,186,375 136,693,328 14.880 10.34 10.34 10.36 9.999 10.43 13,321,664 10.261 1.08%
2012-07-20 0 14.84 14.84 14.86 14.46 15.50 14,922,127 220,399,916 14.770 10.23 10.23 10.25 9.971 10.69 21,639,392 10.185 -3.26%
2012-07-19 0 15.34 15.32 15.36 15.08 15.90 12,627,909 193,885,313 15.354 10.58 10.56 10.59 10.40 10.96 18,312,421 10.588 -2.29%
2012-07-18 0 15.70 15.66 15.70 15.58 16.16 3,359,334 52,942,270 15.760 10.83 10.80 10.83 10.74 11.14 4,871,554 10.868 -1.26%
2012-07-17 0 15.90 15.98 16.00 15.64 16.32 5,047,596 80,182,279 15.885 10.96 11.02 11.03 10.79 11.25 7,319,795 10.954 -0.25%
2012-07-16 0 15.94 15.92 15.94 15.68 16.06 3,337,636 53,233,365 15.949 10.99 10.98 10.99 10.81 11.07 4,840,088 10.998 1.53%
2012-07-13 0 15.70 15.68 15.70 15.52 16.18 10,213,368 160,751,863 15.739 10.83 10.81 10.83 10.70 11.16 14,810,963 10.854 -2.97%
2012-07-12 0 16.18 16.08 16.14 15.90 16.66 2,600,000 41,689,630 16.034 11.16 11.09 11.13 10.96 11.49 3,770,402 11.057 -1.22%
2012-07-11 0 16.38 16.34 16.38 16.00 16.52 6,975,000 113,540,300 16.278 11.30 11.27 11.30 11.03 11.39 10,114,829 11.225 -0.61%
2012-07-10 0 16.48 16.44 16.48 16.40 16.88 5,298,000 88,351,909 16.676 11.36 11.34 11.36 11.31 11.64 7,682,919 11.500 -2.37%
2012-07-09 0 16.88 16.80 16.90 16.56 17.40 7,990,000 135,335,360 16.938 11.64 11.58 11.65 11.42 12.00 11,586,736 11.680 -1.17%
2012-07-06 0 17.08 17.04 17.14 16.54 17.20 3,309,000 56,342,154 17.027 11.78 11.75 11.82 11.41 11.86 4,798,562 11.741 2.52%
2012-07-05 0 16.66 16.64 16.66 16.52 17.24 2,015,840 33,490,381 16.614 11.49 11.47 11.49 11.39 11.89 2,923,280 11.456 -2.00%
2012-07-04 0 17.00 16.94 16.98 16.66 17.06 7,179,909 121,384,106 16.906 11.72 11.68 11.71 11.49 11.76 10,411,978 11.658 2.53%
2012-07-03 0 16.58 16.52 16.58 16.10 16.70 8,360,464 136,738,417 16.355 11.43 11.39 11.43 11.10 11.52 12,123,966 11.278 5.34%
2012-06-29 0 15.74 15.72 15.82 15.32 16.00 6,758,500 105,533,958 15.615 10.85 10.84 10.91 10.56 11.03 9,800,870 10.768 0.13%
2012-06-28 0 15.72 15.64 15.76 15.50 15.78 4,988,771 77,896,014 15.614 10.84 10.79 10.87 10.69 10.88 7,234,489 10.767 1.55%
2012-06-27 0 15.48 15.46 15.48 14.86 15.58 8,382,380 129,005,945 15.390 10.67 10.66 10.67 10.25 10.74 12,155,747 10.613 1.71%
2012-06-26 0 15.22 15.22 15.30 14.82 15.38 9,194,459 138,912,535 15.108 10.50 10.50 10.55 10.22 10.61 13,333,387 10.418 0.79%
2012-06-25 0 15.10 15.08 15.12 15.00 15.38 3,128,914 47,342,826 15.131 10.41 10.40 10.43 10.34 10.61 4,537,409 10.434 -2.33%
2012-06-22 0 15.46 15.50 15.56 15.10 15.70 5,791,528 89,219,382 15.405 10.66 10.69 10.73 10.41 10.83 8,398,611 10.623 0.39%
2012-06-21 0 15.40 15.50 15.56 15.26 15.90 5,770,464 89,096,032 15.440 10.62 10.69 10.73 10.52 10.96 8,368,065 10.647 -3.14%
2012-06-20 0 15.90 15.88 15.90 15.70 15.96 3,744,464 59,363,252 15.854 10.96 10.95 10.96 10.83 11.01 5,430,052 10.932 0.51%
2012-06-19 0 15.82 15.78 15.82 15.50 15.90 9,596,490 150,673,443 15.701 10.91 10.88 10.91 10.69 10.96 13,916,394 10.827 0.25%
2012-06-18 0 15.78 15.76 15.78 15.76 16.30 2,756,671 43,851,511 15.907 10.88 10.87 10.88 10.87 11.24 3,997,599 10.969 -1.25%
2012-06-15 0 15.98 15.96 15.98 15.96 16.24 3,002,080 48,066,313 16.011 11.02 11.01 11.02 11.01 11.20 4,353,480 11.041 0.25%
2012-06-14 0 15.94 15.92 15.94 15.86 17.18 5,340,000 85,672,360 16.044 10.99 10.98 10.99 10.94 11.85 7,743,826 11.063 -4.44%
2012-06-13 0 16.68 16.72 16.82 16.50 16.92 2,920,556 48,710,475 16.678 11.50 11.53 11.60 11.38 11.67 4,235,258 11.501 -1.18%
2012-06-12 0 16.88 16.88 16.90 16.72 17.36 6,952,369 117,511,671 16.902 11.64 11.64 11.65 11.53 11.97 10,082,010 11.656 -2.54%
2012-06-11 0 17.32 17.30 17.34 16.42 17.34 7,181,102 120,825,014 16.825 11.94 11.93 11.96 11.32 11.96 10,413,708 11.602 6.91%
2012-06-08 0 16.20 16.16 16.32 15.96 16.46 3,871,000 62,683,490 16.193 11.17 11.14 11.25 11.01 11.35 5,613,549 11.166 0.37%
2012-06-07 0 16.14 16.06 16.14 16.00 17.04 4,439,000 73,162,950 16.482 11.13 11.07 11.13 11.03 11.75 6,437,236 11.366 -1.47%
2012-06-06 0 16.38 16.38 16.48 15.86 16.54 4,492,748 72,337,838 16.101 11.30 11.30 11.36 10.94 11.41 6,515,179 11.103 3.93%
2012-06-05 0 15.76 15.68 15.72 15.50 16.02 8,825,058 139,887,091 15.851 10.87 10.81 10.84 10.69 11.05 12,797,699 10.931 3.14%
2012-06-04 0 15.28 15.22 15.26 15.14 16.50 7,565,362 117,604,145 15.545 10.54 10.50 10.52 10.44 11.38 10,970,945 10.720 -8.72%
2012-06-01 0 16.74 16.72 16.84 16.52 16.98 2,619,445 43,960,130 16.782 11.54 11.53 11.61 11.39 11.71 3,798,600 11.573 -1.30%
2012-05-31 0 16.96 16.80 16.96 16.68 17.30 4,964,215 83,692,928 16.859 11.70 11.58 11.70 11.50 11.93 7,198,879 11.626 -3.64%
2012-05-30 0 17.60 17.52 17.68 17.38 18.04 5,187,500 91,098,127 17.561 12.14 12.08 12.19 11.98 12.44 7,522,677 12.110 -2.76%
2012-05-29 0 18.10 18.06 18.16 16.62 18.20 6,055,000 106,754,801 17.631 12.48 12.45 12.52 11.46 12.55 8,780,686 12.158 4.87%
2012-05-28 0 17.26 17.24 17.28 16.80 17.36 3,044,988 52,248,370 17.159 11.90 11.89 11.92 11.58 11.97 4,415,703 11.832 2.74%
2012-05-25 0 16.80 16.66 16.84 16.40 17.30 8,335,000 138,869,861 16.661 11.58 11.49 11.61 11.31 11.93 12,087,039 11.489 -1.75%
2012-05-24 0 17.10 17.08 17.12 17.04 18.00 3,062,000 52,829,276 17.253 11.79 11.78 11.81 11.75 12.41 4,440,373 11.897 -2.62%
2012-05-23 0 17.56 17.50 17.62 17.36 17.96 6,385,606 111,662,034 17.487 12.11 12.07 12.15 11.97 12.38 9,260,116 12.058 -1.24%
2012-05-22 0 17.78 17.80 17.84 17.54 17.96 4,209,700 74,531,073 17.705 12.26 12.27 12.30 12.10 12.38 6,104,716 12.209 2.60%
2012-05-21 0 17.56 17.56 17.64 17.22 18.10 5,264,850 92,929,733 17.651 11.95 11.95 12.00 11.72 12.32 7,736,510 12.012 0.57%
2012-05-18 0 17.46 17.50 17.52 17.06 17.74 8,246,100 142,918,502 17.332 11.88 11.91 11.92 11.61 12.07 12,117,351 11.795 -3.11%
2012-05-17 0 18.02 18.02 18.06 17.88 18.30 6,361,250 114,671,432 18.027 12.26 12.26 12.29 12.17 12.45 9,347,631 12.267 -2.17%
2012-05-16 0 18.42 18.36 18.54 18.22 19.44 4,984,000 92,787,774 18.617 12.54 12.49 12.62 12.40 13.23 7,323,811 12.669 -3.76%
2012-05-15 0 19.14 19.12 19.18 18.60 19.30 5,128,000 97,244,083 18.963 13.03 13.01 13.05 12.66 13.13 7,535,414 12.905 1.27%
2012-05-14 0 18.90 18.90 18.92 18.90 19.66 2,161,000 41,159,040 19.046 12.86 12.86 12.88 12.86 13.38 3,175,513 12.961 -2.98%
2012-05-11 0 19.48 19.46 19.50 19.42 19.70 957,000 18,672,990 19.512 13.26 13.24 13.27 13.22 13.41 1,406,277 13.278 -1.72%
2012-05-10 0 19.82 19.76 19.86 19.42 20.50 4,286,900 85,055,580 19.841 13.49 13.45 13.52 13.22 13.95 6,299,447 13.502 -3.32%
2012-05-09 0 20.50 20.50 20.55 20.45 22.15 1,886,000 39,130,500 20.748 13.95 13.95 13.98 13.92 15.07 2,771,410 14.119 -2.38%
2012-05-08 0 21.00 20.85 20.90 20.50 21.00 972,000 20,210,325 20.793 14.29 14.19 14.22 13.95 14.29 1,428,319 14.150 0.00%
2012-05-07 0 21.00 20.95 21.00 20.35 21.20 1,756,000 36,440,393 20.752 14.29 14.26 14.29 13.85 14.43 2,580,380 14.122 -0.94%
2012-05-04 0 21.20 21.15 21.20 20.95 21.80 3,074,480 65,335,868 21.251 14.43 14.39 14.43 14.26 14.84 4,517,839 14.462 -0.24%
2012-05-03 0 21.25 21.30 21.45 21.20 22.00 6,567,000 141,050,717 21.479 14.46 14.50 14.60 14.43 14.97 9,649,973 14.617 -1.85%
2012-05-02 0 21.65 21.60 21.65 20.85 21.85 5,835,188 124,996,080 21.421 14.73 14.70 14.73 14.19 14.87 8,574,601 14.577 6.39%
2012-04-30 0 20.35 20.40 20.50 20.30 21.05 5,011,172 103,286,655 20.611 13.85 13.88 13.95 13.81 14.32 7,363,739 14.026 0.25%
2012-04-27 0 20.30 20.25 20.30 19.70 20.50 4,594,000 93,151,808 20.277 13.81 13.78 13.81 13.41 13.95 6,750,720 13.799 3.26%
2012-04-26 0 19.66 19.64 19.66 19.48 19.80 2,983,000 58,468,112 19.600 13.38 13.37 13.38 13.26 13.47 4,383,413 13.338 1.87%
2012-04-25 0 19.30 19.30 19.32 19.00 19.48 1,205,220 23,266,870 19.305 13.13 13.13 13.15 12.93 13.26 1,771,028 13.137 1.58%
2012-04-24 0 19.00 18.96 18.98 18.84 19.12 1,423,090 27,018,330 18.986 12.93 12.90 12.92 12.82 13.01 2,091,180 12.920 -0.63%
2012-04-23 0 19.12 19.10 19.14 19.06 19.50 1,939,567 37,128,320 19.143 13.01 13.00 13.03 12.97 13.27 2,850,125 13.027 -2.05%
2012-04-20 0 19.52 19.50 19.52 19.40 19.72 1,169,387 22,814,919 19.510 13.28 13.27 13.28 13.20 13.42 1,718,373 13.277 -0.71%
2012-04-19 0 19.66 19.64 19.68 19.56 20.00 2,002,000 39,434,522 19.698 13.38 13.37 13.39 13.31 13.61 2,941,868 13.405 -0.20%
2012-04-18 0 19.70 19.68 19.70 19.62 19.80 3,887,000 76,512,139 19.684 13.41 13.39 13.41 13.35 13.47 5,711,808 13.395 0.51%
2012-04-17 0 19.60 19.56 19.58 19.30 20.15 3,478,000 68,421,950 19.673 13.34 13.31 13.32 13.13 13.71 5,110,797 13.388 -1.21%
2012-04-16 0 19.84 19.84 19.96 19.72 20.30 3,744,000 74,462,284 19.888 13.50 13.50 13.58 13.42 13.81 5,501,675 13.534 -2.51%
2012-04-13 0 20.35 20.30 20.40 20.00 20.55 2,375,972 48,122,398 20.254 13.85 13.81 13.88 13.61 13.98 3,491,406 13.783 1.75%
2012-04-12 0 20.00 20.00 20.05 19.40 20.15 3,018,879 60,130,682 19.918 13.61 13.61 13.64 13.20 13.71 4,436,135 13.555 1.52%
2012-04-11 0 19.70 19.76 19.78 19.52 20.00 2,203,150 43,444,611 19.719 13.41 13.45 13.46 13.28 13.61 3,237,451 13.419 -2.96%
2012-04-10 0 20.30 20.30 20.40 20.25 21.00 2,960,752 60,630,782 20.478 13.81 13.81 13.88 13.78 14.29 4,350,720 13.936 -3.79%
2012-04-05 0 21.10 20.95 21.15 20.65 21.15 2,053,504 43,082,732 20.980 14.36 14.26 14.39 14.05 14.39 3,017,551 14.277 2.68%
2012-04-03 0 20.55 20.45 20.55 20.05 20.75 3,089,600 63,250,418 20.472 13.98 13.92 13.98 13.64 14.12 4,540,057 13.932 1.99%
2012-04-02 0 20.15 20.10 20.15 19.56 20.80 2,846,432 57,778,278 20.298 13.71 13.68 13.71 13.31 14.15 4,182,731 13.814 1.56%
2012-03-30 0 19.84 19.74 19.84 19.70 20.25 4,860,575 97,254,056 20.009 13.50 13.43 13.50 13.41 13.78 7,142,442 13.616 -2.98%
2012-03-29 0 20.45 20.40 20.45 20.20 20.80 3,384,000 69,151,625 20.435 13.92 13.88 13.92 13.75 14.15 4,972,668 13.906 -1.92%
2012-03-28 0 20.85 20.80 20.85 20.55 21.10 3,946,365 82,480,128 20.900 14.19 14.15 14.19 13.98 14.36 5,799,043 14.223 1.96%
2012-03-27 0 20.45 20.45 20.60 20.00 21.20 2,973,000 60,872,975 20.475 13.92 13.92 14.02 13.61 14.43 4,368,718 13.934 -1.21%
2012-03-26 0 20.70 20.60 20.70 20.60 20.95 737,000 15,300,500 20.761 14.09 14.02 14.09 14.02 14.26 1,082,995 14.128 1.47%
2012-03-23 0 20.40 20.35 20.40 19.90 20.60 3,943,000 80,475,891 20.410 13.88 13.85 13.88 13.54 14.02 5,794,098 13.889 2.00%
2012-03-22 0 20.00 20.00 20.05 18.96 20.20 5,917,300 116,767,185 19.733 13.61 13.61 13.64 12.90 13.75 8,695,262 13.429 1.21%
2012-03-21 0 19.76 19.74 19.76 19.52 20.25 5,980,600 118,240,396 19.771 13.45 13.43 13.45 13.28 13.78 8,788,279 13.454 -2.42%
2012-03-20 0 20.25 20.20 20.25 20.20 20.85 2,468,000 50,381,900 20.414 13.78 13.75 13.78 13.75 14.19 3,626,638 13.892 -2.88%
2012-03-19 0 20.85 20.85 20.90 20.60 21.30 2,433,000 50,719,103 20.846 14.19 14.19 14.22 14.02 14.50 3,575,207 14.186 -2.11%
2012-03-16 0 21.30 21.25 21.35 21.00 21.90 2,500,121 53,315,136 21.325 14.50 14.46 14.53 14.29 14.90 3,673,839 14.512 -0.23%
2012-03-15 0 21.35 21.30 21.35 20.75 21.50 9,030,800 191,363,498 21.190 14.53 14.50 14.53 14.12 14.63 13,270,440 14.420 2.40%
2012-03-14 0 20.85 20.80 20.85 20.45 21.15 10,873,503 226,916,753 20.869 14.19 14.15 14.19 13.92 14.39 15,978,226 14.202 3.47%
2012-03-13 0 20.15 20.05 20.15 19.22 20.50 5,672,150 114,020,621 20.102 13.71 13.64 13.71 13.08 13.95 8,335,023 13.680 5.39%
2012-03-12 0 19.12 19.06 19.12 18.96 19.50 2,444,081 46,574,461 19.056 13.01 12.97 13.01 12.90 13.27 3,591,490 12.968 -2.15%
2012-03-09 0 19.54 19.50 19.56 19.02 19.70 4,541,600 87,191,434 19.198 13.30 13.27 13.31 12.94 13.41 6,673,720 13.065 2.09%
2012-03-08 0 19.14 19.16 19.24 18.40 19.34 3,946,300 74,478,986 18.873 13.03 13.04 13.09 12.52 13.16 5,798,948 12.844 1.48%
2012-03-07 0 18.86 18.86 18.92 18.60 19.38 2,646,299 49,958,832 18.879 12.83 12.83 12.88 12.66 13.19 3,888,642 12.847 -1.15%
2012-03-06 0 19.08 19.04 19.10 18.90 20.00 5,215,238 99,676,778 19.113 12.98 12.96 13.00 12.86 13.61 7,663,607 13.007 -4.60%
2012-03-05 0 20.00 19.92 20.05 19.60 20.50 2,903,758 57,865,317 19.928 13.61 13.56 13.64 13.34 13.95 4,266,969 13.561 -2.20%
2012-03-02 0 20.45 20.40 20.50 19.36 20.85 9,917,087 200,658,384 20.234 13.92 13.88 13.95 13.17 14.19 14,572,807 13.769 6.07%
2012-03-01 0 19.28 19.10 19.28 18.96 19.60 2,471,000 47,801,020 19.345 13.12 13.00 13.12 12.90 13.34 3,631,047 13.165 0.63%
2012-02-29 0 19.16 19.16 19.30 19.10 19.58 3,390,000 65,359,750 19.280 13.04 13.04 13.13 13.00 13.32 4,981,485 13.121 -0.10%
2012-02-28 0 19.18 19.16 19.18 18.96 19.30 2,839,973 54,170,631 19.074 13.05 13.04 13.05 12.90 13.13 4,173,239 12.980 1.05%
2012-02-27 0 18.98 18.82 18.98 18.50 19.40 1,919,000 36,210,630 18.870 12.92 12.81 12.92 12.59 13.20 2,819,902 12.841 -0.11%
2012-02-24 0 19.00 18.98 19.00 18.70 19.18 2,267,762 42,984,640 18.955 12.93 12.92 12.93 12.73 13.05 3,332,396 12.899 0.74%
2012-02-23 0 18.86 18.86 18.90 18.42 18.90 1,787,816 33,597,160 18.792 12.83 12.83 12.86 12.54 12.86 2,627,132 12.789 0.64%
2012-02-22 0 18.74 18.74 18.84 18.50 18.86 2,498,675 46,660,099 18.674 12.75 12.75 12.82 12.59 12.83 3,671,714 12.708 -0.43%
2012-02-21 0 18.82 18.70 18.84 18.34 19.02 3,692,645 69,235,338 18.750 12.81 12.73 12.82 12.48 12.94 5,426,211 12.759 1.40%
2012-02-20 0 18.56 18.54 18.60 18.26 18.60 2,497,610 46,198,266 18.497 12.63 12.62 12.66 12.43 12.66 3,670,149 12.588 2.09%
2012-02-17 0 18.18 18.18 18.20 17.88 18.30 4,174,000 75,741,086 18.146 12.37 12.37 12.39 12.17 12.45 6,133,545 12.349 0.00%
2012-02-16 0 18.18 18.16 18.30 18.10 18.48 4,283,273 77,991,778 18.208 12.37 12.36 12.45 12.32 12.58 6,294,117 12.391 -0.98%
2012-02-15 0 18.36 18.24 18.36 18.00 18.38 6,178,900 112,272,190 18.170 12.49 12.41 12.49 12.25 12.51 9,079,674 12.365 2.34%
2012-02-14 0 17.94 17.94 18.00 17.88 18.26 4,772,800 86,094,538 18.039 12.21 12.21 12.25 12.17 12.43 7,013,460 12.276 -0.77%
2012-02-13 0 18.08 17.92 18.06 17.86 18.42 4,662,000 84,376,740 18.099 12.30 12.19 12.29 12.15 12.54 6,850,643 12.317 -0.11%
2012-02-10 0 18.10 18.10 18.22 18.00 18.70 3,089,122 56,324,702 18.233 12.32 12.32 12.40 12.25 12.73 4,539,355 12.408 -0.55%
2012-02-09 0 18.20 18.14 18.22 17.82 18.32 8,499,123 153,530,362 18.064 12.39 12.34 12.40 12.13 12.47 12,489,159 12.293 0.55%
2012-02-08 0 18.10 18.08 18.10 17.70 18.28 6,698,256 120,447,653 17.982 12.32 12.30 12.32 12.05 12.44 9,842,849 12.237 0.44%
2012-02-07 0 18.02 17.90 18.04 17.68 18.74 4,384,546 78,577,589 17.921 12.26 12.18 12.28 12.03 12.75 6,442,935 12.196 -2.91%
2012-02-06 0 18.56 18.52 18.58 18.48 18.94 2,941,000 55,019,152 18.708 12.63 12.60 12.64 12.58 12.89 4,321,695 12.731 0.98%
2012-02-03 0 18.38 18.38 18.40 18.04 18.70 3,519,675 64,826,578 18.418 12.51 12.51 12.52 12.28 12.73 5,172,037 12.534 0.00%
2012-02-02 0 18.38 18.28 18.38 18.02 18.64 3,829,192 70,294,884 18.358 12.51 12.44 12.51 12.26 12.68 5,626,862 12.493 1.21%
2012-02-01 0 18.16 18.16 18.24 18.16 18.78 8,929,095 162,661,376 18.217 12.36 12.36 12.41 12.36 12.78 13,120,988 12.397 2.14%
2012-01-31 0 17.78 17.82 17.84 17.60 17.84 3,874,000 68,633,385 17.716 12.10 12.13 12.14 11.98 12.14 5,692,705 12.056 1.72%
2012-01-30 0 17.48 17.40 17.48 17.36 18.18 5,197,538 91,214,464 17.550 11.90 11.84 11.90 11.81 12.37 7,637,597 11.943 -2.89%
2012-01-27 0 18.00 17.98 18.00 17.90 18.40 4,471,610 81,715,474 18.274 12.25 12.24 12.25 12.18 12.52 6,570,872 12.436 0.78%
2012-01-26 0 17.86 17.84 17.86 17.70 18.52 4,874,502 87,063,636 17.861 12.15 12.14 12.15 12.05 12.60 7,162,908 12.155 2.06%
2012-01-20 0 17.50 17.48 17.50 17.30 17.72 3,739,656 65,442,183 17.500 11.91 11.90 11.91 11.77 12.06 5,495,292 11.909 0.57%
2012-01-19 0 17.40 17.28 17.42 16.98 17.46 6,093,000 105,421,850 17.302 11.84 11.76 11.85 11.56 11.88 8,953,447 11.774 4.69%
2012-01-18 0 16.62 16.62 16.80 16.16 17.16 5,559,323 92,842,521 16.700 11.31 11.31 11.43 11.00 11.68 8,169,228 11.365 0.85%
2012-01-17 0 16.48 16.36 16.38 15.32 16.58 8,064,000 129,830,830 16.100 11.21 11.13 11.15 10.43 11.28 11,849,761 10.956 8.99%
2012-01-16 0 15.12 15.12 15.24 15.08 15.56 3,712,260 56,902,461 15.328 10.29 10.29 10.37 10.26 10.59 5,455,034 10.431 -2.20%
2012-01-13 0 15.46 15.44 15.46 15.24 16.12 9,369,421 144,353,634 15.407 10.52 10.51 10.52 10.37 10.97 13,768,031 10.485 -3.37%
2012-01-12 0 16.00 15.92 16.00 15.60 16.18 5,287,000 84,750,208 16.030 10.89 10.83 10.89 10.62 11.01 7,769,059 10.909 -0.50%
2012-01-11 0 16.08 16.04 16.14 15.80 16.18 5,129,850 81,913,365 15.968 10.94 10.92 10.98 10.75 11.01 7,538,132 10.867 2.42%
2012-01-10 0 15.70 15.66 15.68 15.24 15.78 7,181,000 111,953,399 15.590 10.68 10.66 10.67 10.37 10.74 10,552,224 10.609 1.16%
2012-01-09 0 15.52 15.46 15.54 15.30 15.80 5,065,525 78,359,709 15.469 10.56 10.52 10.58 10.41 10.75 7,443,609 10.527 -0.39%
2012-01-06 0 15.58 15.50 15.60 15.22 15.88 5,802,815 89,763,789 15.469 10.60 10.55 10.62 10.36 10.81 8,527,030 10.527 -0.51%
2012-01-05 0 15.66 15.66 15.68 15.12 16.50 8,074,059 127,038,182 15.734 10.66 10.66 10.67 10.29 11.23 11,864,543 10.707 -4.51%
2012-01-04 0 16.40 16.38 16.40 16.38 17.00 2,680,490 44,412,306 16.569 11.16 11.15 11.16 11.15 11.57 3,938,885 11.275 -1.20%
2012-01-03 0 16.60 16.56 16.60 16.26 16.76 6,626,110 109,389,397 16.509 11.30 11.27 11.30 11.07 11.41 9,736,833 11.235 1.10%
2011-12-30 0 16.42 16.40 16.42 15.96 16.60 5,777,782 94,288,267 16.319 11.17 11.16 11.17 10.86 11.30 8,490,245 11.105 2.63%
2011-12-29 0 16.00 15.98 16.00 15.86 16.12 1,428,000 22,874,480 16.019 10.89 10.87 10.89 10.79 10.97 2,098,395 10.901 -0.37%
2011-12-28 0 16.06 15.96 16.10 15.82 16.58 3,060,600 49,493,139 16.171 10.93 10.86 10.96 10.77 11.28 4,497,443 11.005 -1.47%
2011-12-23 0 16.30 16.24 16.28 16.20 16.56 1,297,115 21,157,564 16.311 11.09 11.05 11.08 11.02 11.27 1,906,064 11.100 1.37%
2011-12-22 0 16.08 16.08 16.12 15.84 16.28 3,301,168 53,173,064 16.107 10.94 10.94 10.97 10.78 11.08 4,850,949 10.961 -1.47%
2011-12-21 0 16.32 16.30 16.40 16.06 16.40 2,021,079 32,753,762 16.206 11.11 11.09 11.16 10.93 11.16 2,969,904 11.029 3.16%
2011-12-20 0 15.82 15.82 16.00 15.46 16.00 3,002,300 47,304,078 15.756 10.77 10.77 10.89 10.52 10.89 4,411,773 10.722 -0.88%
2011-12-19 0 15.96 15.88 16.00 15.88 16.22 2,227,105 35,630,146 15.998 10.86 10.81 10.89 10.81 11.04 3,272,652 10.887 -2.56%
2011-12-16 0 16.38 16.40 16.50 16.18 16.56 4,663,750 75,997,540 16.295 11.15 11.16 11.23 11.01 11.27 6,853,215 11.089 3.67%
2011-12-15 0 15.80 15.74 15.76 15.44 16.12 5,387,670 85,370,206 15.845 10.75 10.71 10.72 10.51 10.97 7,916,990 10.783 -1.99%
2011-12-14 0 16.12 16.10 16.12 16.08 16.22 8,230,200 132,812,448 16.137 10.97 10.96 10.97 10.94 11.04 12,093,986 10.982 -0.37%
2011-12-13 0 16.18 16.14 16.18 16.06 16.38 2,492,839 40,300,318 16.166 11.01 10.98 11.01 10.93 11.15 3,663,138 11.002 -1.34%
2011-12-12 0 16.40 16.38 16.40 16.22 17.08 2,292,995 37,706,572 16.444 11.16 11.15 11.16 11.04 11.62 3,369,475 11.191 -1.09%
2011-12-09 0 16.58 16.52 16.62 16.00 16.80 6,692,402 109,441,651 16.353 11.28 11.24 11.31 10.89 11.43 9,834,247 11.129 -2.13%
2011-12-08 0 16.94 16.94 16.96 16.94 17.62 3,797,700 65,307,372 17.197 11.53 11.53 11.54 11.53 11.99 5,580,585 11.703 -3.31%
2011-12-07 0 17.52 17.50 17.66 17.44 17.72 5,771,000 101,341,664 17.561 11.92 11.91 12.02 11.87 12.06 8,480,279 11.950 -0.79%
2011-12-06 0 17.66 17.68 17.72 17.62 18.20 2,155,660 38,402,162 17.815 12.02 12.03 12.06 11.99 12.39 3,167,666 12.123 -0.45%
2011-12-05 0 17.74 17.64 17.80 17.12 18.62 6,453,995 114,362,707 17.720 12.07 12.00 12.11 11.65 12.67 9,483,916 12.059 -3.69%
2011-12-02 0 18.42 18.34 18.40 18.30 19.00 1,481,177 27,428,031 18.518 12.54 12.48 12.52 12.45 12.93 2,176,537 12.602 -1.29%
2011-12-01 0 18.66 18.60 18.68 18.46 19.08 6,473,553 121,722,242 18.803 12.70 12.66 12.71 12.56 12.98 9,512,656 12.796 7.12%
2011-11-30 0 17.42 17.32 17.50 17.20 18.08 4,547,360 80,059,675 17.606 11.85 11.79 11.91 11.70 12.30 6,682,184 11.981 -0.57%
2011-11-29 0 17.52 17.52 17.54 17.02 17.94 3,112,400 54,794,215 17.605 11.92 11.92 11.94 11.58 12.21 4,573,561 11.981 3.91%
2011-11-28 0 16.86 16.78 16.96 16.42 16.96 3,794,000 63,151,381 16.645 11.47 11.42 11.54 11.17 11.54 5,575,148 11.327 2.80%
2011-11-25 0 16.40 16.40 16.42 16.20 16.88 1,462,880 24,110,102 16.481 11.16 11.16 11.17 11.02 11.49 2,149,650 11.216 0.00%
2011-11-24 0 16.40 16.36 16.42 16.10 16.56 2,573,554 42,014,310 16.325 11.16 11.13 11.17 10.96 11.27 3,781,746 11.110 -1.09%
2011-11-23 0 16.58 16.56 16.58 16.56 16.98 1,866,879 31,204,827 16.715 11.28 11.27 11.28 11.27 11.56 2,743,312 11.375 -1.66%
2011-11-22 0 16.86 16.86 16.94 16.34 17.10 1,693,300 28,360,163 16.748 11.47 11.47 11.53 11.12 11.64 2,488,244 11.398 1.08%
2011-11-21 0 16.68 16.62 16.68 16.58 17.28 4,626,000 77,621,950 16.779 11.35 11.31 11.35 11.28 11.76 6,797,743 11.419 -2.68%
2011-11-18 0 17.14 17.18 17.26 17.06 17.50 3,836,779 66,257,795 17.269 11.66 11.69 11.75 11.61 11.91 5,638,010 11.752 -2.06%
2011-11-17 0 17.50 17.42 17.50 17.10 17.80 3,764,000 65,698,590 17.454 11.91 11.85 11.91 11.64 12.11 5,531,064 11.878 1.27%
2011-11-16 0 17.28 17.24 17.30 17.14 17.72 5,927,590 102,235,105 17.247 11.76 11.73 11.77 11.66 12.06 8,710,383 11.737 0.70%
2011-11-15 0 17.16 17.14 17.16 16.38 17.52 6,936,000 117,662,577 16.964 11.68 11.66 11.68 11.15 11.92 10,192,206 11.544 -1.38%
2011-11-14 0 17.40 17.38 17.40 17.04 18.62 12,493,205 216,514,551 17.331 11.84 11.83 11.84 11.60 12.67 18,358,321 11.794 -3.33%
2011-11-11 0 18.00 18.00 18.02 17.90 18.32 3,889,714 70,032,769 18.005 12.25 12.25 12.26 12.18 12.47 5,715,797 12.252 0.45%
2011-11-10 0 17.92 17.80 18.00 17.80 18.98 5,561,014 101,032,551 18.168 12.19 12.11 12.25 12.11 12.92 8,171,712 12.364 -6.37%
2011-11-09 0 19.14 19.10 19.20 18.90 20.05 3,955,000 76,106,793 19.243 13.03 13.00 13.07 12.86 13.64 5,811,732 13.095 0.42%
2011-11-08 0 19.06 19.10 19.22 18.88 19.50 1,717,853 32,735,926 19.056 12.97 13.00 13.08 12.85 13.27 2,524,324 12.968 0.63%
2011-11-07 0 18.94 18.92 19.00 18.62 19.16 2,432,805 46,012,575 18.913 12.89 12.88 12.93 12.67 13.04 3,574,921 12.871 -0.21%
2011-11-04 0 18.98 18.92 18.98 18.62 20.20 5,526,100 105,435,630 19.080 12.92 12.88 12.92 12.67 13.75 8,120,408 12.984 -2.37%
2011-11-03 0 19.44 19.16 19.46 18.88 19.56 4,164,034 79,641,278 19.126 13.23 13.04 13.24 12.85 13.31 6,118,900 13.016 0.31%
2011-11-02 0 19.38 19.40 19.44 18.00 19.58 5,952,800 113,075,069 18.995 13.19 13.20 13.23 12.25 13.32 8,747,428 12.927 2.43%
2011-11-01 0 18.92 18.92 18.94 18.84 19.50 3,028,300 57,586,001 19.016 12.88 12.88 12.89 12.82 13.27 4,449,979 12.941 -4.35%
2011-10-31 0 19.78 19.92 19.94 18.94 20.25 5,381,213 105,043,076 19.520 13.46 13.56 13.57 12.89 13.78 7,907,501 13.284 0.30%
2011-10-28 0 19.72 19.54 19.72 19.48 21.50 7,997,498 160,233,218 20.035 13.42 13.30 13.42 13.26 14.63 11,752,039 13.635 3.68%
2011-10-27 0 19.02 18.96 19.08 18.62 19.10 8,383,000 158,579,238 18.917 12.94 12.90 12.98 12.67 13.00 12,318,521 12.873 2.92%
2011-10-26 0 18.48 18.44 18.50 18.12 18.70 6,374,154 117,639,858 18.456 12.58 12.55 12.59 12.33 12.73 9,366,593 12.560 -0.86%
2011-10-25 0 18.64 18.60 18.62 17.98 18.90 7,078,225 131,455,853 18.572 12.68 12.66 12.67 12.24 12.86 10,401,200 12.639 3.56%
2011-10-24 0 18.00 17.90 18.00 17.24 18.32 1,866,500 33,601,500 18.002 12.25 12.18 12.25 11.73 12.47 2,742,755 12.251 4.65%
2011-10-21 0 17.20 17.18 17.32 16.98 17.80 2,231,857 38,878,884 17.420 11.70 11.69 11.79 11.56 12.11 3,279,635 11.855 1.42%
2011-10-20 0 16.96 16.90 17.00 16.74 17.40 2,850,135 48,506,778 17.019 11.54 11.50 11.57 11.39 11.84 4,188,172 11.582 -0.24%
2011-10-19 0 17.00 17.00 17.02 16.72 17.48 2,964,415 50,268,810 16.957 11.57 11.57 11.58 11.38 11.90 4,356,103 11.540 0.83%
2011-10-18 0 16.86 16.80 16.84 16.70 17.88 3,292,050 55,706,326 16.921 11.47 11.43 11.46 11.36 12.17 4,837,551 11.515 -6.95%
2011-10-17 0 18.12 18.00 18.12 17.90 18.58 2,805,600 50,785,515 18.101 12.33 12.25 12.33 12.18 12.64 4,122,730 12.318 1.23%
2011-10-14 0 17.90 17.78 17.88 17.42 18.74 2,958,000 52,555,762 17.767 12.18 12.10 12.17 11.85 12.75 4,346,676 12.091 -3.87%
2011-10-13 0 18.62 18.56 18.60 18.22 18.86 3,329,300 61,909,600 18.595 12.67 12.63 12.66 12.40 12.83 4,892,288 12.655 4.49%
2011-10-12 0 17.82 17.84 17.90 16.90 18.10 6,364,241 112,901,946 17.740 12.13 12.14 12.18 11.50 12.32 9,352,026 12.072 4.95%
2011-10-11 0 16.98 16.86 17.06 16.78 17.74 3,652,000 62,631,170 17.150 11.56 11.47 11.61 11.42 12.07 5,366,484 11.671 4.17%
2011-10-10 0 16.30 16.24 16.30 15.78 17.20 6,203,000 101,370,880 16.342 11.09 11.05 11.09 10.74 11.70 9,115,088 11.121 0.25%
2011-10-07 0 16.26 16.02 16.30 14.70 17.50 9,933,800 157,888,179 15.894 11.07 10.90 11.09 10.00 11.91 14,597,366 10.816 10.76%
2011-10-06 0 14.68 14.68 14.70 13.86 15.78 14,913,173 217,983,909 14.617 9.990 9.990 10.00 9.432 10.74 21,914,378 9.9471 17.25%
2011-10-04 0 12.52 12.50 12.52 12.46 13.98 16,918,714 217,594,591 12.861 8.520 8.507 8.520 8.479 9.514 24,861,449 8.7523 -11.58%
2011-10-03 0 14.16 14.14 14.16 14.12 16.20 7,920,010 116,596,195 14.722 9.636 9.623 9.636 9.609 11.02 11,638,173 10.018 -11.50%
2011-09-30 0 16.00 15.94 15.96 15.80 18.20 10,555,945 175,399,573 16.616 10.89 10.85 10.86 10.75 12.39 15,511,586 11.308 -8.57%
2011-09-28 0 17.50 17.52 17.54 17.26 17.88 10,329,000 179,500,739 17.378 11.91 11.92 11.94 11.75 12.17 15,178,099 11.826 3.18%
2011-09-27 0 16.96 16.96 17.04 16.18 17.44 8,712,044 146,464,260 16.812 11.54 11.54 11.60 11.01 11.87 12,802,039 11.441 6.00%
2011-09-26 0 16.00 16.00 16.06 15.66 17.38 5,662,945 92,355,406 16.309 10.89 10.89 10.93 10.66 11.83 8,321,496 11.098 -6.43%
2011-09-23 0 17.10 17.10 17.20 16.34 17.58 6,253,000 106,284,876 16.997 11.64 11.64 11.70 11.12 11.96 9,188,561 11.567 1.42%
2011-09-22 0 16.86 16.86 16.88 16.28 18.20 8,615,727 146,211,671 16.970 11.47 11.47 11.49 11.08 12.39 12,660,505 11.549 -10.13%
2011-09-21 0 18.76 18.74 18.76 18.74 19.16 4,956,900 93,630,480 18.889 12.77 12.75 12.77 12.75 13.04 7,283,988 12.854 -2.09%
2011-09-20 0 19.16 19.08 19.16 18.96 19.44 4,507,070 86,142,774 19.113 13.04 12.98 13.04 12.90 13.23 6,622,979 13.007 -1.34%
2011-09-19 0 19.42 19.24 19.42 18.98 19.66 3,475,000 67,277,785 19.361 13.22 13.09 13.22 12.92 13.38 5,106,389 13.175 -0.51%
2011-09-16 0 19.52 19.50 19.52 19.28 19.94 3,875,102 76,261,525 19.680 13.28 13.27 13.28 13.12 13.57 5,694,325 13.393 3.17%
2011-09-15 0 18.92 18.90 18.92 18.20 19.16 4,479,601 84,766,537 18.923 12.88 12.86 12.88 12.39 13.04 6,582,615 12.877 1.39%
2011-09-14 0 18.66 18.64 18.70 18.44 19.58 5,398,000 100,592,246 18.635 12.70 12.68 12.73 12.55 13.32 7,932,169 12.682 -1.79%
2011-09-12 0 19.00 18.92 18.98 18.76 20.90 5,102,000 99,227,824 19.449 12.93 12.88 12.92 12.77 14.22 7,497,208 13.235 -2.36%
2011-09-09 0 19.46 19.46 19.48 19.28 19.88 8,161,000 160,500,389 19.667 13.24 13.24 13.26 13.12 13.53 11,992,300 13.384 0.21%
2011-09-08 0 19.42 19.40 19.42 19.40 19.80 4,317,600 84,249,441 19.513 13.22 13.20 13.22 13.20 13.47 6,344,560 13.279 0.00%
2011-09-07 0 19.42 19.42 19.44 18.90 19.74 2,177,507 42,237,878 19.397 13.22 13.22 13.23 12.86 13.43 3,199,769 13.200 2.75%
2011-09-06 0 18.90 18.86 18.90 18.58 19.16 2,851,000 53,848,135 18.887 12.86 12.83 12.86 12.64 13.04 4,189,443 12.853 -2.17%
2011-09-05 0 19.32 19.20 19.32 18.82 19.88 3,927,200 75,615,081 19.254 13.15 13.07 13.15 12.81 13.53 5,770,881 13.103 -2.23%
2011-09-02 0 19.76 19.76 19.78 19.10 20.40 4,546,288 89,221,475 19.625 13.45 13.45 13.46 13.00 13.88 6,680,609 13.355 -1.10%
2011-09-01 0 19.98 19.98 20.10 19.52 21.00 7,060,974 144,390,109 20.449 13.60 13.60 13.68 13.28 14.29 10,375,850 13.916 2.25%
2011-08-31 0 19.54 19.54 19.60 19.12 19.62 3,751,234 73,103,309 19.488 13.30 13.30 13.34 13.01 13.35 5,512,305 13.262 1.77%
2011-08-30 0 19.20 19.14 19.20 18.46 19.30 2,671,000 50,662,522 18.968 13.07 13.03 13.07 12.56 13.13 3,924,940 12.908 2.13%
2011-08-29 0 18.80 18.70 18.80 18.22 18.82 1,723,147 31,860,091 18.489 12.79 12.73 12.79 12.40 12.81 2,532,103 12.582 3.30%
2011-08-26 0 18.20 18.14 18.22 17.82 18.54 6,949,468 126,539,905 18.209 12.39 12.34 12.40 12.13 12.62 10,211,996 12.391 2.36%
2011-08-25 0 17.78 17.74 17.80 17.70 18.04 4,764,000 84,864,174 17.814 12.10 12.07 12.11 12.05 12.28 7,000,529 12.123 0.00%
2011-08-24 0 17.78 17.74 17.80 17.64 19.04 5,134,000 93,223,436 18.158 12.10 12.07 12.11 12.00 12.96 7,544,231 12.357 -5.53%
2011-08-23 0 18.82 18.66 18.68 17.46 18.94 4,112,410 74,119,233 18.023 12.81 12.70 12.71 11.88 12.89 6,043,040 12.265 5.26%
2011-08-22 0 17.88 17.88 17.90 17.80 18.34 5,468,000 98,692,620 18.049 12.17 12.17 12.18 12.11 12.48 8,035,032 12.283 -0.89%
2011-08-19 0 18.04 18.00 18.04 17.84 18.60 3,955,468 71,300,407 18.026 12.28 12.25 12.28 12.14 12.66 5,812,420 12.267 -3.94%
2011-08-18 0 18.78 18.70 18.78 18.46 19.66 9,147,220 174,123,736 19.036 12.78 12.73 12.78 12.56 13.38 13,441,515 12.954 3.30%
2011-08-17 0 18.18 18.18 18.32 17.74 18.48 5,497,000 99,880,210 18.170 12.37 12.37 12.47 12.07 12.58 8,077,646 12.365 2.71%
2011-08-16 0 17.70 17.50 17.62 17.26 18.52 5,014,490 89,158,990 17.780 12.05 11.91 11.99 11.75 12.60 7,368,615 12.100 -0.34%
2011-08-15 0 17.76 17.76 17.82 17.00 17.94 2,365,578 41,521,813 17.553 12.09 12.09 12.13 11.57 12.21 3,476,133 11.945 5.84%
2011-08-12 0 16.78 16.86 16.88 16.64 17.48 3,498,600 59,678,600 17.058 11.42 11.47 11.49 11.32 11.90 5,141,068 11.608 -0.71%
2011-08-11 0 16.90 16.92 16.96 16.70 17.32 3,864,000 65,617,685 16.982 11.50 11.51 11.54 11.36 11.79 5,678,011 11.556 0.00%
2011-08-10 0 16.90 16.90 16.94 16.70 18.00 4,887,281 82,852,924 16.953 11.50 11.50 11.53 11.36 12.25 7,181,686 11.537 2.42%
2011-08-09 0 16.50 16.46 16.50 15.90 16.90 6,024,647 99,026,521 16.437 11.23 11.20 11.23 10.82 11.50 8,853,005 11.186 -3.85%
2011-08-08 0 17.16 17.16 17.20 16.72 17.64 6,833,900 117,279,576 17.161 11.68 11.68 11.70 11.38 12.00 10,042,173 11.679 -1.27%
2011-08-05 0 17.38 17.24 17.40 16.80 17.52 7,883,268 135,709,225 17.215 11.83 11.73 11.84 11.43 11.92 11,584,182 11.715 -4.40%
2011-08-04 0 18.18 18.16 18.28 17.78 19.20 6,479,741 118,043,753 18.217 12.37 12.36 12.44 12.10 13.07 9,521,749 12.397 -2.15%
2011-08-03 0 18.58 18.58 18.60 18.58 19.32 5,952,000 111,292,800 18.698 12.64 12.64 12.66 12.64 13.15 8,746,253 12.725 -4.52%
2011-08-02 0 19.46 19.38 19.50 19.30 19.64 2,679,000 52,014,532 19.416 13.24 13.19 13.27 13.13 13.37 3,936,695 13.213 0.83%
2011-08-01 0 19.30 19.26 19.34 19.12 19.62 1,216,235 23,495,861 19.319 13.13 13.11 13.16 13.01 13.35 1,787,214 13.147 0.21%
2011-07-29 0 19.26 19.22 19.28 18.86 20.25 3,964,000 76,457,015 19.288 13.11 13.08 13.12 12.83 13.78 5,824,957 13.126 -1.03%
2011-07-28 0 19.46 19.44 19.46 19.00 19.74 4,687,689 91,110,268 19.436 13.24 13.23 13.24 12.93 13.43 6,888,392 13.227 0.93%
2011-07-27 0 19.28 19.28 19.30 19.10 19.76 4,634,000 89,454,320 19.304 13.12 13.12 13.13 13.00 13.45 6,809,498 13.137 -2.03%
2011-07-26 0 19.68 19.60 19.74 19.58 19.76 3,095,262 60,657,908 19.597 13.39 13.34 13.43 13.32 13.45 4,548,378 13.336 0.51%
2011-07-25 0 19.58 19.58 19.60 19.24 19.80 1,415,855 27,682,334 19.552 13.32 13.32 13.34 13.09 13.47 2,080,549 13.305 -0.91%
2011-07-22 0 19.76 19.74 19.76 19.20 19.98 4,294,280 84,775,724 19.742 13.45 13.43 13.45 13.07 13.60 6,310,292 13.435 3.35%
2011-07-21 0 19.12 19.06 19.10 19.06 19.48 1,392,060 26,590,690 19.102 13.01 12.97 13.00 12.97 13.26 2,045,583 12.999 0.74%
2011-07-20 0 18.98 18.92 19.00 18.82 19.28 3,718,573 70,478,459 18.953 12.92 12.88 12.93 12.81 13.12 5,464,311 12.898 0.85%
2011-07-19 0 18.82 18.80 18.82 18.34 19.20 2,952,400 54,896,910 18.594 12.81 12.79 12.81 12.48 13.07 4,338,447 12.654 -1.57%
2011-07-18 0 19.12 19.12 19.18 18.82 19.22 1,809,573 34,443,837 19.034 13.01 13.01 13.05 12.81 13.08 2,659,103 12.953 0.10%
2011-07-15 0 19.10 19.08 19.12 18.90 19.46 2,109,660 40,154,060 19.033 13.00 12.98 13.01 12.86 13.24 3,100,070 12.953 -1.85%
2011-07-14 0 19.46 19.46 19.50 19.18 19.96 964,200 18,744,700 19.441 13.24 13.24 13.27 13.05 13.58 1,416,858 13.230 -0.21%
2011-07-13 0 19.50 19.40 19.58 19.34 19.74 2,032,000 39,744,650 19.559 13.27 13.20 13.32 13.16 13.43 2,985,952 13.311 0.10%
2011-07-12 0 19.48 19.48 19.50 19.26 19.86 1,398,000 27,221,630 19.472 13.26 13.26 13.27 13.11 13.52 2,054,311 13.251 -1.62%
2011-07-11 0 19.80 19.78 19.82 19.50 20.70 3,606,000 71,572,945 19.848 13.47 13.46 13.49 13.27 14.09 5,298,889 13.507 -2.46%
2011-07-08 0 20.30 20.25 20.35 20.25 20.85 5,550,300 113,083,332 20.374 13.81 13.78 13.85 13.78 14.19 8,155,969 13.865 -0.98%
2011-07-07 0 20.50 20.40 20.50 20.35 20.95 4,609,500 94,646,938 20.533 13.95 13.88 13.95 13.85 14.26 6,773,496 13.973 -1.20%
2011-07-06 0 20.75 20.70 20.95 20.45 21.20 3,857,004 79,632,038 20.646 14.12 14.09 14.26 13.92 14.43 5,667,730 14.050 -0.95%
2011-07-05 0 20.95 20.90 21.00 20.55 21.30 3,957,000 82,813,532 20.928 14.26 14.22 14.29 13.98 14.50 5,814,671 14.242 1.21%
2011-07-04 0 20.70 20.60 20.70 20.30 21.25 9,525,450 198,131,012 20.800 14.09 14.02 14.09 13.81 14.46 13,997,310 14.155 4.86%
2011-06-30 0 19.74 19.72 19.78 19.32 19.88 4,322,479 85,123,322 19.693 13.43 13.42 13.46 13.15 13.53 6,351,729 13.402 1.86%
2011-06-29 0 19.38 19.38 19.40 19.02 19.68 4,644,090 90,108,029 19.403 13.19 13.19 13.20 12.94 13.39 6,824,325 13.204 2.43%
2011-06-28 0 18.92 18.88 18.90 18.88 19.50 2,076,100 39,542,100 19.046 12.88 12.85 12.86 12.85 13.27 3,050,755 12.961 -1.46%
2011-06-27 0 19.20 19.14 19.20 18.84 19.78 3,178,000 60,868,912 19.153 13.07 13.03 13.07 12.82 13.46 4,669,958 13.034 -0.41%
2011-06-24 0 19.28 19.24 19.28 18.80 19.80 4,221,891 81,178,355 19.228 13.12 13.09 13.12 12.79 13.47 6,203,919 13.085 2.55%
2011-06-23 0 18.80 18.80 18.84 18.62 19.18 3,343,560 63,016,745 18.847 12.79 12.79 12.82 12.67 13.05 4,913,243 12.826 -2.49%
2011-06-22 0 19.28 19.28 19.40 19.00 19.90 3,536,000 68,190,575 19.285 13.12 13.12 13.20 12.93 13.54 5,196,026 13.124 0.94%
2011-06-21 0 19.10 19.10 19.18 18.72 19.20 5,630,850 107,013,571 19.005 13.00 13.00 13.05 12.74 13.07 8,274,334 12.933 3.47%
2011-06-20 0 18.46 18.44 18.46 18.30 18.86 5,125,140 94,890,922 18.515 12.56 12.55 12.56 12.45 12.83 7,531,211 12.600 -0.43%
2011-06-17 0 18.54 18.58 18.60 18.30 18.96 5,028,000 93,041,420 18.505 12.62 12.64 12.66 12.45 12.90 7,388,467 12.593 -1.38%
2011-06-16 0 18.80 18.78 18.80 18.40 19.00 5,154,750 84,705,040 16.432 12.79 12.78 12.79 12.52 12.93 7,574,722 11.183 -1.47%
2011-06-15 0 19.08 19.08 19.18 19.00 19.62 3,372,000 64,815,773 19.222 12.98 12.98 13.05 12.93 13.35 4,955,034 13.081 0.10%
2011-06-14 0 19.06 19.06 19.10 18.68 19.10 3,067,316 58,252,892 18.991 12.97 12.97 13.00 12.71 13.00 4,507,312 12.924 -0.31%
2011-06-13 0 19.12 19.12 19.14 18.90 19.22 2,070,000 39,549,940 19.106 13.01 13.01 13.03 12.86 13.08 3,041,791 13.002 -0.83%
2011-06-10 0 19.28 19.32 19.34 19.16 19.96 2,696,000 52,508,983 19.477 13.12 13.15 13.16 13.04 13.58 3,961,676 13.254 -2.63%
2011-06-09 0 19.80 19.74 19.82 19.46 20.15 2,988,400 59,020,834 19.750 13.47 13.43 13.49 13.24 13.71 4,391,348 13.440 -0.50%
2011-06-08 0 19.90 19.90 19.96 19.60 20.10 3,446,000 68,292,450 19.818 13.54 13.54 13.58 13.34 13.68 5,063,775 13.486 -0.20%
2011-06-07 0 19.94 19.94 19.98 19.80 20.55 3,426,059 68,272,664 19.927 13.57 13.57 13.60 13.47 13.98 5,034,472 13.561 -2.01%
2011-06-03 0 20.35 20.35 20.40 20.00 20.60 1,967,500 40,091,325 20.377 13.85 13.85 13.88 13.61 14.02 2,891,171 13.867 -0.49%
2011-06-02 0 20.45 20.35 20.60 20.20 20.85 3,446,197 70,501,907 20.458 13.92 13.85 14.02 13.75 14.19 5,064,064 13.922 -1.21%
2011-06-01 0 20.70 20.50 20.55 19.98 21.00 6,498,017 134,871,562 20.756 14.09 13.95 13.98 13.60 14.29 9,548,605 14.125 2.22%
2011-05-31 0 20.25 20.10 20.15 19.80 20.30 5,957,000 120,232,890 20.183 13.78 13.68 13.71 13.47 13.81 8,753,600 13.735 1.00%
2011-05-30 0 20.05 20.00 20.05 18.92 20.25 6,030,000 120,436,935 19.973 13.64 13.61 13.64 12.88 13.78 8,860,871 13.592 5.08%
2011-05-27 0 19.08 19.08 19.12 18.52 20.35 22,125,042 426,700,279 19.286 12.98 12.98 13.01 12.60 13.85 32,511,963 13.124 -6.01%
2011-05-26 0 20.30 20.35 20.45 19.88 20.75 5,543,000 112,622,513 20.318 13.81 13.85 13.92 13.53 14.12 8,145,242 13.827 -1.22%
2011-05-25 0 20.55 20.50 20.55 20.40 20.85 1,077,500 22,148,350 20.555 13.98 13.95 13.98 13.88 14.19 1,583,348 13.988 -0.24%
2011-05-24 0 20.60 20.55 20.60 20.30 20.70 4,473,074 91,771,433 20.516 14.02 13.98 14.02 13.81 14.09 6,573,023 13.962 -1.90%
2011-05-23 0 21.00 20.85 21.10 20.55 21.20 1,374,400 28,633,655 20.834 14.29 14.19 14.36 13.98 14.43 2,019,632 14.178 -1.87%
2011-05-20 0 21.40 21.35 21.45 20.90 21.55 1,976,000 41,877,225 21.193 14.56 14.53 14.60 14.22 14.67 2,903,662 14.422 0.47%
2011-05-19 0 21.30 21.25 21.30 20.90 21.60 7,288,000 155,048,845 21.275 14.50 14.46 14.50 14.22 14.70 10,709,457 14.478 3.90%
2011-05-18 0 20.50 20.45 20.65 20.25 21.00 2,344,600 48,525,615 20.697 13.95 13.92 14.05 13.78 14.29 3,445,306 14.085 0.99%
2011-05-17 0 20.30 20.15 20.35 19.92 20.70 3,260,171 66,319,093 20.342 13.81 13.71 13.85 13.56 14.09 4,790,705 13.843 1.50%
2011-05-16 0 20.00 19.98 20.00 19.82 20.30 2,454,000 48,958,175 19.950 13.61 13.60 13.61 13.49 13.81 3,606,066 13.577 -1.72%
2011-05-13 0 20.35 20.35 20.50 20.15 21.20 1,940,500 39,683,914 20.450 13.85 13.85 13.95 13.71 14.43 2,851,496 13.917 -2.16%
2011-05-12 0 20.80 20.80 20.95 20.50 21.40 1,539,460 32,287,591 20.973 14.15 14.15 14.26 13.95 14.56 2,262,182 14.273 -2.58%
2011-05-11 0 21.35 21.30 21.35 21.10 21.65 2,283,370 48,780,349 21.363 14.53 14.50 14.53 14.36 14.73 3,355,331 14.538 0.71%
2011-05-09 0 21.20 21.15 21.25 20.20 21.40 2,643,000 56,024,050 21.197 14.43 14.39 14.46 13.75 14.56 3,883,795 14.425 3.82%
2011-05-06 0 20.60 20.60 20.65 20.10 20.85 669,000 13,786,925 20.608 13.90 13.90 13.93 13.56 14.07 991,714 13.902 0.73%
2011-05-05 0 20.45 20.40 20.45 20.25 20.80 1,685,437 34,806,452 20.651 13.80 13.76 13.80 13.66 14.03 2,498,463 13.931 -1.45%
2011-05-04 0 20.75 20.70 20.85 20.60 21.00 2,762,037 57,431,599 20.793 14.00 13.96 14.07 13.90 14.17 4,094,396 14.027 0.97%
2011-05-03 0 20.55 20.45 20.50 20.40 20.95 930,407 19,226,449 20.665 13.86 13.80 13.83 13.76 14.13 1,379,219 13.940 0.98%
2011-04-29 0 20.35 20.20 20.30 20.20 21.05 2,790,967 57,551,893 20.621 13.73 13.63 13.69 13.63 14.20 4,137,281 13.911 -2.16%
2011-04-28 0 20.80 20.70 20.85 20.35 21.05 3,440,662 70,728,754 20.557 14.03 13.96 14.07 13.73 14.20 5,100,378 13.867 0.24%
2011-04-27 0 20.75 20.50 20.60 20.20 21.25 3,161,827 65,114,460 20.594 14.00 13.83 13.90 13.63 14.34 4,687,038 13.892 -0.72%
2011-04-26 0 20.90 20.80 20.90 20.50 21.00 2,928,500 60,835,957 20.774 14.10 14.03 14.10 13.83 14.17 4,341,158 14.014 -0.24%
2011-04-21 0 20.95 20.95 21.00 20.60 21.45 3,214,200 67,859,195 21.112 14.13 14.13 14.17 13.90 14.47 4,764,675 14.242 0.72%
2011-04-20 0 20.80 20.75 20.90 20.30 21.50 7,229,710 150,371,136 20.799 14.03 14.00 14.10 13.69 14.50 10,717,198 14.031 -3.93%
2011-04-19 0 21.65 21.60 21.65 20.60 22.10 6,868,064 144,592,765 21.053 14.60 14.57 14.60 13.90 14.91 10,181,100 14.202 -2.04%
2011-04-18 0 22.10 22.10 22.15 21.70 22.70 4,026,609 89,792,994 22.300 14.91 14.91 14.94 14.64 15.31 5,968,976 15.043 -1.12%
2011-04-15 0 22.35 22.30 22.35 21.40 22.90 6,446,000 142,341,960 22.082 15.08 15.04 15.08 14.44 15.45 9,555,439 14.896 2.05%
2011-04-14 0 21.90 21.90 22.00 21.50 22.55 8,839,777 195,326,088 22.096 14.77 14.77 14.84 14.50 15.21 13,103,933 14.906 1.62%
2011-04-13 0 21.55 21.55 21.60 20.15 21.60 7,774,714 164,884,040 21.208 14.54 14.54 14.57 13.59 14.57 11,525,102 14.307 5.64%
2011-04-12 0 20.40 20.25 20.30 19.80 20.90 3,989,506 81,030,885 20.311 13.76 13.66 13.69 13.36 14.10 5,913,975 13.702 -1.21%
2011-04-11 0 20.65 20.55 20.70 19.20 21.10 3,728,400 76,846,116 20.611 13.93 13.86 13.96 12.95 14.23 5,526,916 13.904 0.73%
2011-04-08 0 20.50 20.50 20.60 19.36 20.95 9,050,682 184,553,121 20.391 13.83 13.83 13.90 13.06 14.13 13,416,575 13.756 6.44%
2011-04-07 0 19.26 19.16 19.32 18.96 20.55 12,564,287 246,080,075 19.586 12.99 12.93 13.03 12.79 13.86 18,625,083 13.212 -1.33%
2011-04-06 0 19.52 19.50 19.66 18.46 19.86 18,498,109 358,530,820 19.382 13.17 13.15 13.26 12.45 13.40 27,421,278 13.075 6.78%
2011-04-04 0 18.28 18.28 18.30 17.50 18.40 13,905,538 248,642,132 17.881 12.33 12.33 12.34 11.81 12.41 20,613,330 12.062 6.90%
2011-04-01 0 17.10 17.02 17.10 16.60 17.18 15,067,218 256,468,283 17.022 11.54 11.48 11.54 11.20 11.59 22,335,385 11.483 1.91%
2011-03-31 0 16.78 16.74 16.90 16.58 17.06 10,790,000 181,534,874 16.824 11.32 11.29 11.40 11.18 11.51 15,994,910 11.350 -0.59%
2011-03-30 0 16.88 16.86 16.88 16.68 17.10 8,896,100 150,705,260 16.941 11.39 11.37 11.39 11.25 11.54 13,187,426 11.428 2.30%
2011-03-29 0 16.50 16.46 16.50 16.36 17.60 11,196,700 186,847,108 16.688 11.13 11.10 11.13 11.04 11.87 16,597,795 11.257 -3.62%
2011-03-28 0 17.12 17.12 17.16 17.00 17.62 4,884,000 84,505,302 17.302 11.55 11.55 11.58 11.47 11.89 7,239,958 11.672 -3.06%
2011-03-25 0 17.66 17.64 17.68 17.50 17.94 5,433,816 96,491,714 17.758 11.91 11.90 11.93 11.81 12.10 8,054,995 11.979 -0.56%
2011-03-24 0 17.76 17.72 17.80 17.62 18.00 2,423,000 43,117,348 17.795 11.98 11.95 12.01 11.89 12.14 3,591,813 12.004 -1.77%
2011-03-23 0 18.08 18.00 18.12 17.48 18.12 2,147,000 38,594,314 17.976 12.20 12.14 12.22 11.79 12.22 3,182,676 12.126 0.22%
2011-03-22 0 18.04 18.02 18.04 17.70 18.34 3,124,000 56,306,000 18.024 12.17 12.16 12.17 11.94 12.37 4,630,964 12.159 2.73%
2011-03-21 0 17.56 17.54 17.56 17.32 17.76 923,442 16,193,204 17.536 11.85 11.83 11.85 11.68 11.98 1,368,895 11.829 2.09%
2011-03-18 0 17.20 17.18 17.20 17.14 17.62 2,767,000 48,074,000 17.374 11.60 11.59 11.60 11.56 11.89 4,101,753 11.720 0.70%
2011-03-17 0 17.08 17.08 17.10 17.02 17.52 2,948,054 50,691,383 17.195 11.52 11.52 11.54 11.48 11.82 4,370,145 11.599 -4.37%
2011-03-16 0 17.86 17.86 17.94 17.70 18.48 3,502,700 62,555,088 17.859 12.05 12.05 12.10 11.94 12.47 5,192,342 12.048 -1.33%
2011-03-15 0 18.10 17.98 18.20 17.04 18.50 7,392,178 129,072,443 17.461 12.21 12.13 12.28 11.50 12.48 10,958,037 11.779 -3.72%
2011-03-14 0 18.80 18.72 18.80 18.26 18.98 1,905,000 35,652,535 18.715 12.68 12.63 12.68 12.32 12.80 2,823,939 12.625 1.29%
2011-03-11 0 18.56 18.52 18.58 18.16 18.88 3,109,202 57,334,074 18.440 12.52 12.49 12.53 12.25 12.74 4,609,028 12.440 -1.69%
2011-03-10 0 18.88 18.86 18.92 18.68 19.50 2,480,612 47,232,511 19.041 12.74 12.72 12.76 12.60 13.15 3,677,217 12.845 -1.05%
2011-03-09 0 19.08 18.98 19.10 18.84 19.18 4,488,218 85,517,373 19.054 12.87 12.80 12.88 12.71 12.94 6,653,257 12.853 2.47%
2011-03-08 0 18.62 18.58 18.76 17.70 18.88 3,991,454 72,938,613 18.274 12.56 12.53 12.66 11.94 12.74 5,916,863 12.327 2.53%
2011-03-07 0 18.16 18.16 18.18 18.04 18.96 5,564,000 101,269,605 18.201 12.25 12.25 12.26 12.17 12.79 8,247,978 12.278 -4.32%
2011-03-04 0 18.98 18.96 18.98 18.82 19.80 4,577,446 88,566,842 19.349 12.80 12.79 12.80 12.70 13.36 6,785,527 13.052 -1.96%
2011-03-03 0 19.36 19.26 19.44 18.78 19.44 5,021,396 96,257,486 19.169 13.06 12.99 13.11 12.67 13.11 7,443,631 12.932 2.00%
2011-03-02 0 18.98 18.86 18.98 18.08 19.02 5,355,000 99,628,330 18.605 12.80 12.72 12.80 12.20 12.83 7,938,160 12.551 1.06%
2011-03-01 0 18.78 18.78 18.80 18.00 19.00 7,679,703 143,168,718 18.642 12.67 12.67 12.68 12.14 12.82 11,384,260 12.576 6.46%
2011-02-28 0 17.64 17.60 17.68 17.00 17.74 5,528,000 95,110,352 17.205 11.90 11.87 11.93 11.47 11.97 8,194,612 11.606 6.27%
2011-02-25 0 16.60 16.58 16.60 16.20 17.06 11,069,800 183,822,741 16.606 11.20 11.18 11.20 10.93 11.51 16,409,681 11.202 -1.43%
2011-02-24 0 16.84 16.78 16.86 16.62 17.70 6,600,180 111,542,931 16.900 11.36 11.32 11.37 11.21 11.94 9,783,993 11.401 -3.99%
2011-02-23 0 17.54 17.52 17.58 17.24 19.28 8,040,000 143,632,094 17.865 11.83 11.82 11.86 11.63 13.01 11,918,358 12.051 -7.10%
2011-02-22 0 18.88 18.88 18.90 18.68 19.48 2,090,300 39,451,844 18.874 12.74 12.74 12.75 12.60 13.14 3,098,625 12.732 -1.67%
2011-02-21 0 19.20 19.10 19.20 19.02 19.48 1,167,000 22,373,040 19.171 12.95 12.88 12.95 12.83 13.14 1,729,941 12.933 -2.74%
2011-02-18 0 19.74 19.80 19.92 19.54 20.30 1,505,000 30,058,000 19.972 13.32 13.36 13.44 13.18 13.69 2,230,986 13.473 1.13%
2011-02-17 0 19.52 19.52 19.62 19.48 19.88 2,152,443 42,300,431 19.652 13.17 13.17 13.24 13.14 13.41 3,190,744 13.257 0.51%
2011-02-16 0 19.42 19.42 19.56 19.16 19.60 3,067,000 59,325,580 19.343 13.10 13.10 13.19 12.93 13.22 4,546,468 13.049 0.94%
2011-02-15 0 19.24 19.20 19.26 18.98 19.48 5,279,820 101,570,855 19.238 12.98 12.95 12.99 12.80 13.14 7,826,714 12.977 0.73%
2011-02-14 0 19.10 19.08 19.10 18.42 19.20 2,965,000 56,209,451 18.958 12.88 12.87 12.88 12.43 12.95 4,395,265 12.789 3.80%
2011-02-11 0 18.40 18.40 18.44 17.20 19.10 14,318,714 259,809,567 18.145 12.41 12.41 12.44 11.60 12.88 21,225,815 12.240 -0.54%
2011-02-10 0 18.50 18.50 18.62 18.38 19.10 7,942,100 147,955,190 18.629 12.48 12.48 12.56 12.40 12.88 11,773,232 12.567 -6.19%
2011-02-09 0 19.72 19.70 19.74 19.70 20.50 4,676,900 93,052,445 19.896 13.30 13.29 13.32 13.29 13.83 6,932,956 13.422 -4.27%
2011-02-08 0 20.60 20.35 20.60 20.05 20.75 1,800,028 36,648,450 20.360 13.90 13.73 13.90 13.53 14.00 2,668,331 13.735 0.00%
2011-02-07 0 20.60 20.55 20.60 20.45 21.30 1,900,723 39,286,988 20.669 13.90 13.86 13.90 13.80 14.37 2,817,599 13.943 -2.83%
2011-02-02 0 21.20 21.10 21.40 21.10 21.75 592,000 12,583,350 21.256 14.30 14.23 14.44 14.23 14.67 877,571 14.339 -1.62%
2011-02-01 0 21.55 21.45 21.60 21.40 21.95 2,340,245 50,851,429 21.729 14.54 14.47 14.57 14.44 14.81 3,469,139 14.658 0.70%
2011-01-31 0 21.40 21.30 21.45 20.55 21.75 1,667,976 35,639,439 21.367 14.44 14.37 14.47 13.86 14.67 2,472,579 14.414 2.15%
2011-01-28 0 20.95 20.95 21.15 20.85 21.85 2,835,000 60,105,030 21.201 14.13 14.13 14.27 14.07 14.74 4,202,555 14.302 -4.12%
2011-01-27 0 21.85 21.85 21.90 21.50 22.45 2,373,450 52,161,134 21.977 14.74 14.74 14.77 14.50 15.14 3,518,361 14.825 -3.32%
2011-01-26 0 22.60 22.35 22.65 21.50 22.70 1,242,244 27,403,005 22.059 15.25 15.08 15.28 14.50 15.31 1,841,481 14.881 2.03%
2011-01-25 0 22.15 22.15 22.20 21.85 23.10 2,556,000 56,414,268 22.071 14.94 14.94 14.98 14.74 15.58 3,788,970 14.889 -3.28%
2011-01-24 0 22.90 22.90 23.00 21.75 23.00 3,777,000 84,105,194 22.268 15.45 15.45 15.52 14.67 15.52 5,598,960 15.022 4.81%
2011-01-21 0 21.85 21.85 21.90 21.00 22.45 3,120,779 67,779,639 21.719 14.74 14.74 14.77 14.17 15.14 4,626,189 14.651 2.10%
2011-01-20 0 21.40 21.35 21.50 20.95 22.40 2,755,000 58,771,881 21.333 14.44 14.40 14.50 14.13 15.11 4,083,965 14.391 -0.23%
2011-01-19 0 21.45 21.40 21.50 20.90 21.75 2,103,767 44,530,290 21.167 14.47 14.44 14.50 14.10 14.67 3,118,588 14.279 2.88%
2011-01-18 0 20.85 20.85 20.95 20.40 21.70 3,452,000 72,389,486 20.970 14.07 14.07 14.13 13.76 14.64 5,117,185 14.146 -3.47%
2011-01-17 0 21.60 21.60 21.65 21.10 23.00 2,196,000 47,473,925 21.618 14.57 14.57 14.60 14.23 15.52 3,255,313 14.584 -4.21%
2011-01-14 0 22.55 22.50 22.60 21.60 22.75 2,402,314 53,624,747 22.322 15.21 15.18 15.25 14.57 15.35 3,561,149 15.058 3.68%
2011-01-13 0 21.75 21.75 21.85 21.25 22.40 1,900,000 41,536,775 21.861 14.67 14.67 14.74 14.34 15.11 2,816,527 14.748 4.32%
2011-01-12 0 20.85 20.85 20.95 20.80 21.45 1,455,000 30,608,905 21.037 14.07 14.07 14.13 14.03 14.47 2,156,867 14.191 -0.95%
2011-01-11 0 21.05 20.95 21.10 20.90 21.80 1,544,000 32,755,208 21.215 14.20 14.13 14.23 14.10 14.71 2,288,799 14.311 -2.09%
2011-01-10 0 21.50 21.25 21.45 20.60 21.90 1,903,459 40,219,870 21.130 14.50 14.34 14.47 13.90 14.77 2,821,655 14.254 0.00%
2011-01-07 0 21.50 21.35 21.60 20.85 21.85 3,060,943 65,689,456 21.461 14.50 14.40 14.57 14.07 14.74 4,537,489 14.477 3.12%
2011-01-06 0 20.85 20.75 20.85 20.60 20.90 1,088,662 22,619,330 20.777 14.07 14.00 14.07 13.90 14.10 1,613,814 14.016 0.97%
2011-01-05 0 20.65 20.65 20.70 20.25 20.85 2,348,000 48,285,399 20.564 13.93 13.93 13.96 13.66 14.07 3,480,635 13.873 2.74%
2011-01-04 0 20.10 20.05 20.35 19.90 20.80 2,215,000 44,679,915 20.172 13.56 13.53 13.73 13.42 14.03 3,283,478 13.607 0.50%
2011-01-03 0 20.00 19.98 20.00 19.30 20.30 1,637,000 32,553,480 19.886 13.49 13.48 13.49 13.02 13.69 2,426,661 13.415 4.38%
2010-12-31 0 19.16 19.38 19.40 19.10 20.10 1,287,100 25,010,920 19.432 12.93 13.07 13.09 12.88 13.56 1,907,975 13.109 0.10%
2010-12-30 0 19.14 19.20 19.26 19.12 19.60 2,806,200 53,954,751 19.227 12.91 12.95 12.99 12.90 13.22 4,159,863 12.970 -2.45%
2010-12-29 0 19.62 19.60 19.62 19.54 20.40 1,712,000 34,051,891 19.890 13.24 13.22 13.24 13.18 13.76 2,537,839 13.418 -3.82%
2010-12-28 0 20.40 20.30 20.45 20.00 20.85 602,000 12,217,922 20.296 13.76 13.69 13.80 13.49 14.07 892,394 13.691 -2.63%
2010-12-24 0 20.95 20.75 21.00 20.20 21.20 1,739,000 36,211,500 20.823 14.13 14.00 14.17 13.63 14.30 2,577,864 14.047 -0.95%
2010-12-23 0 21.15 21.00 21.05 20.40 21.30 1,719,764 35,510,534 20.648 14.27 14.17 14.20 13.76 14.37 2,549,349 13.929 3.93%
2010-12-22 0 20.35 20.30 20.40 20.10 20.70 3,242,400 65,741,404 20.276 13.73 13.69 13.76 13.56 13.96 4,806,478 13.678 -0.49%
2010-12-21 0 20.45 20.30 20.55 20.15 21.90 1,915,240 39,848,806 20.806 13.80 13.69 13.86 13.59 14.77 2,839,119 14.036 -5.32%
2010-12-20 0 21.60 21.45 21.60 21.30 22.35 3,729,728 81,206,251 21.773 14.57 14.47 14.57 14.37 15.08 5,528,885 14.688 -1.59%
2010-12-17 0 21.95 21.55 21.95 21.45 22.65 7,001,790 152,906,330 21.838 14.81 14.54 14.81 14.47 15.28 10,379,333 14.732 -0.68%
2010-12-16 0 22.10 21.95 22.10 21.80 23.20 990,000 22,371,475 22.597 14.91 14.81 14.91 14.71 15.65 1,467,559 15.244 0.00%
2010-12-15 0 22.10 22.15 22.20 22.00 23.55 2,503,000 57,159,072 22.836 14.91 14.94 14.98 14.84 15.89 3,710,404 15.405 -3.49%
2010-12-14 0 22.90 22.70 22.90 22.00 22.90 849,558 19,122,133 22.508 15.45 15.31 15.45 14.84 15.45 1,259,370 15.184 4.09%
2010-12-13 0 22.00 21.90 22.00 21.40 22.45 1,268,800 27,759,013 21.878 14.84 14.77 14.84 14.44 15.14 1,880,847 14.759 0.00%
2010-12-10 0 22.00 22.00 22.05 21.80 22.45 1,043,504 22,979,429 22.021 14.84 14.84 14.87 14.71 15.14 1,546,872 14.855 -1.35%
2010-12-09 0 22.30 22.10 22.35 21.80 22.65 1,457,900 32,262,496 22.129 15.04 14.91 15.08 14.71 15.28 2,161,166 14.928 0.90%
2010-12-08 0 22.10 22.05 22.20 21.85 23.00 2,528,720 56,102,169 22.186 14.91 14.87 14.98 14.74 15.52 3,748,531 14.966 -3.49%
2010-12-07 0 22.90 22.85 23.00 22.80 23.55 3,610,000 82,755,635 22.924 15.45 15.41 15.52 15.38 15.89 5,351,402 15.464 -3.78%
2010-12-06 0 23.80 23.75 23.95 23.50 24.65 3,840,000 92,247,130 24.023 16.06 16.02 16.16 15.85 16.63 5,692,350 16.205 -3.25%
2010-12-03 0 24.60 24.55 24.60 23.50 24.75 1,013,400 24,325,728 24.004 16.59 16.56 16.59 15.85 16.70 1,502,247 16.193 2.93%
2010-12-02 0 23.90 23.60 23.90 22.55 24.35 1,109,080 25,964,298 23.411 16.12 15.92 16.12 15.21 16.43 1,644,081 15.793 6.94%
2010-12-01 0 22.35 22.30 22.45 22.20 22.70 1,303,533 29,391,191 22.547 15.08 15.04 15.14 14.98 15.31 1,932,335 15.210 -1.54%
2010-11-30 0 22.70 22.60 22.70 22.00 22.95 3,167,000 71,520,265 22.583 15.31 15.25 15.31 14.84 15.48 4,694,706 15.234 2.95%
2010-11-29 0 22.05 22.00 22.10 21.85 22.20 816,000 17,964,700 22.016 14.87 14.84 14.91 14.74 14.98 1,209,624 14.851 -0.68%
2010-11-26 0 22.20 22.10 22.20 21.95 23.00 634,000 14,056,950 22.172 14.98 14.91 14.98 14.81 15.52 939,831 14.957 0.91%
2010-11-25 0 22.00 22.00 22.20 21.40 22.25 733,317 16,099,814 21.955 14.84 14.84 14.98 14.44 15.01 1,087,057 14.810 0.23%
2010-11-24 0 21.95 21.90 22.00 21.50 22.10 1,540,128 33,765,970 21.924 14.81 14.77 14.84 14.50 14.91 2,283,059 14.790 -0.90%
2010-11-23 0 22.15 22.10 22.15 22.00 22.45 1,301,000 28,904,750 22.217 14.94 14.91 14.94 14.84 15.14 1,928,580 14.988 -0.89%
2010-11-22 0 22.35 22.30 22.35 22.10 22.75 1,307,141 29,192,016 22.333 15.08 15.04 15.08 14.91 15.35 1,937,683 15.065 -0.67%
2010-11-19 0 22.50 22.40 22.50 21.60 22.50 1,482,800 32,828,936 22.140 15.18 15.11 15.18 14.57 15.18 2,198,077 14.935 3.69%
2010-11-18 0 21.70 21.65 21.75 21.45 21.95 2,585,687 56,101,128 21.697 14.64 14.60 14.67 14.47 14.81 3,832,978 14.636 2.60%
2010-11-17 0 21.15 21.15 21.25 20.95 22.00 2,941,429 62,635,035 21.294 14.27 14.27 14.34 14.13 14.84 4,360,324 14.365 -4.08%
2010-11-16 0 22.05 21.90 22.15 21.15 22.20 1,959,600 42,310,445 21.591 14.87 14.77 14.94 14.27 14.98 2,904,877 14.565 4.50%
2010-11-15 0 21.10 20.95 21.15 20.65 21.20 895,600 18,737,605 20.922 14.23 14.13 14.27 13.93 14.30 1,327,622 14.114 0.72%
2010-11-12 0 20.95 21.00 21.10 20.65 21.75 1,376,000 28,973,650 21.056 14.13 14.17 14.23 13.93 14.67 2,039,759 14.204 -3.01%
2010-11-11 0 21.60 21.55 21.65 21.50 22.20 734,710 15,910,337 21.655 14.57 14.54 14.60 14.50 14.98 1,089,121 14.608 -0.92%
2010-11-10 0 21.80 21.60 21.80 21.50 22.00 1,220,339 26,528,995 21.739 14.71 14.57 14.71 14.50 14.84 1,809,010 14.665 -0.46%
2010-11-09 0 21.90 21.90 22.00 21.50 22.30 1,145,000 25,041,625 21.870 14.77 14.77 14.84 14.50 15.04 1,697,328 14.754 0.46%
2010-11-08 0 21.80 21.65 21.95 21.40 22.50 992,500 21,660,235 21.824 14.71 14.60 14.81 14.44 15.18 1,471,265 14.722 1.87%
2010-11-05 0 21.40 21.35 21.40 21.10 21.95 1,730,299 37,186,514 21.491 14.44 14.40 14.44 14.23 14.81 2,564,965 14.498 1.42%
2010-11-04 0 21.10 21.00 21.10 20.95 21.50 831,310 17,580,785 21.148 14.23 14.17 14.23 14.13 14.50 1,232,320 14.266 0.00%
2010-11-03 0 21.10 21.00 21.10 20.85 21.70 624,139 13,276,241 21.271 14.23 14.17 14.23 14.07 14.64 925,213 14.349 0.48%
2010-11-02 0 21.00 20.90 21.00 20.65 21.05 1,302,714 27,224,736 20.898 14.17 14.10 14.17 13.93 14.20 1,931,121 14.098 -0.24%
2010-11-01 0 21.05 21.00 21.05 20.85 21.20 8,013,283 168,842,777 21.070 14.20 14.17 14.20 14.07 14.30 11,878,753 14.214 2.18%
2010-10-29 0 20.60 20.50 20.60 20.30 20.80 1,513,900 31,052,456 20.512 13.90 13.83 13.90 13.69 14.03 2,244,179 13.837 0.49%
2010-10-28 0 20.50 20.45 20.50 20.40 21.10 2,154,400 44,253,120 20.541 13.83 13.80 13.83 13.76 14.23 3,193,645 13.857 -3.30%
2010-10-27 0 21.20 21.20 21.25 20.80 21.30 2,844,000 59,785,636 21.022 14.30 14.30 14.34 14.03 14.37 4,215,897 14.181 0.95%
2010-10-26 0 21.00 21.00 21.10 20.75 21.25 4,338,800 91,118,840 21.001 14.17 14.17 14.23 14.00 14.34 6,431,762 14.167 0.24%
2010-10-25 0 20.95 20.90 20.95 20.60 21.20 2,285,000 47,816,047 20.926 14.13 14.10 14.13 13.90 14.30 3,387,245 14.117 -1.18%
2010-10-22 0 21.20 21.10 21.20 20.60 21.30 3,418,400 72,208,495 21.123 14.30 14.23 14.30 13.90 14.37 5,067,377 14.250 3.41%
2010-10-21 0 20.50 20.40 20.50 20.20 20.60 6,644,000 135,910,312 20.456 13.83 13.76 13.83 13.63 13.90 9,848,951 13.799 2.81%
2010-10-20 0 19.94 19.90 20.00 19.48 20.05 2,517,000 49,996,280 19.863 13.45 13.42 13.49 13.14 13.53 3,731,157 13.400 -0.30%
2010-10-19 0 20.00 19.98 20.00 19.72 20.40 5,030,738 100,655,466 20.008 13.49 13.48 13.49 13.30 13.76 7,457,479 13.497 0.40%
2010-10-18 0 19.92 19.92 20.00 19.76 20.40 4,955,930 99,371,700 20.051 13.44 13.44 13.49 13.33 13.76 7,346,585 13.526 2.36%
2010-10-15 0 19.46 19.44 19.58 19.44 19.94 2,584,700 50,775,292 19.645 13.13 13.11 13.21 13.11 13.45 3,831,515 13.252 -2.70%
2010-10-14 0 20.00 19.96 20.00 19.80 20.60 4,276,182 85,613,870 20.021 13.49 13.46 13.49 13.36 13.90 6,338,939 13.506 -0.74%
2010-10-13 0 20.15 20.05 20.15 19.74 20.35 2,975,000 59,440,880 19.980 13.59 13.53 13.59 13.32 13.73 4,410,089 13.478 0.75%
2010-10-12 0 20.00 19.96 20.00 19.82 20.45 2,298,000 46,142,270 20.079 13.49 13.46 13.49 13.37 13.80 3,406,516 13.545 -1.48%
2010-10-11 0 20.30 20.25 20.35 20.20 20.75 1,497,409 30,657,394 20.474 13.69 13.66 13.73 13.63 14.00 2,219,733 13.811 -0.73%
2010-10-08 0 20.45 20.35 20.50 20.20 20.90 1,883,420 38,601,088 20.495 13.80 13.73 13.83 13.63 14.10 2,791,949 13.826 -1.45%
2010-10-07 0 20.75 20.60 20.75 20.60 21.35 2,922,728 61,122,064 20.913 14.00 13.90 14.00 13.90 14.40 4,332,602 14.107 0.00%
2010-10-06 0 20.75 20.75 20.80 20.65 21.50 2,878,369 60,734,609 21.100 14.00 14.00 14.03 13.93 14.50 4,266,845 14.234 0.24%
2010-10-05 0 20.70 20.65 20.70 20.50 21.70 3,615,783 75,285,991 20.821 13.96 13.93 13.96 13.83 14.64 5,359,974 14.046 -4.83%
2010-10-04 0 21.75 21.80 21.85 21.30 23.20 3,557,802 79,307,085 22.291 14.67 14.71 14.74 14.37 15.65 5,274,024 15.037 -1.14%
2010-09-30 0 22.00 21.85 21.95 21.65 22.25 2,975,428 65,136,876 21.892 14.84 14.74 14.81 14.60 15.01 4,410,723 14.768 1.62%
2010-09-29 0 21.65 21.55 21.70 21.30 21.75 5,906,902 127,252,486 21.543 14.60 14.54 14.64 14.37 14.67 8,756,290 14.533 1.17%
2010-09-28 0 21.40 21.40 21.45 21.05 21.80 1,933,266 41,389,631 21.409 14.44 14.44 14.47 14.20 14.71 2,865,840 14.442 -0.47%
2010-09-27 0 21.50 21.45 21.50 20.85 21.90 4,180,208 88,953,189 21.280 14.50 14.47 14.50 14.07 14.77 6,196,668 14.355 2.87%
2010-09-24 0 20.90 20.85 20.95 20.45 21.40 2,844,395 59,655,258 20.973 14.10 14.07 14.13 13.80 14.44 4,216,482 14.148 -0.71%
2010-09-22 0 21.05 21.00 21.10 20.10 21.30 3,400,100 70,883,201 20.847 14.20 14.17 14.23 13.56 14.37 5,040,250 14.063 2.43%
2010-09-21 0 20.55 20.50 20.55 20.05 20.75 3,868,643 78,488,425 20.288 13.86 13.83 13.86 13.53 14.00 5,734,810 13.686 2.75%
2010-09-20 0 20.00 20.00 20.05 19.66 20.05 3,828,378 76,454,823 19.971 13.49 13.49 13.53 13.26 13.53 5,675,122 13.472 -0.74%
2010-09-17 0 20.15 20.10 20.15 19.96 20.40 3,461,200 69,620,919 20.115 13.59 13.56 13.59 13.46 13.76 5,130,823 13.569 1.15%
2010-09-16 0 19.92 19.90 19.92 19.80 20.40 4,012,495 80,210,649 19.990 13.44 13.42 13.44 13.36 13.76 5,948,054 13.485 -1.87%
2010-09-15 0 20.30 20.25 20.30 20.05 20.85 2,886,700 58,687,020 20.330 13.69 13.66 13.69 13.53 14.07 4,279,194 13.715 -3.33%
2010-09-14 0 21.00 20.95 21.00 20.85 21.80 2,071,300 43,734,366 21.114 14.17 14.13 14.17 14.07 14.71 3,070,459 14.244 -3.67%
2010-09-13 0 21.80 21.60 21.80 20.60 21.95 1,390,200 29,785,868 21.426 14.71 14.57 14.71 13.90 14.81 2,060,809 14.453 6.34%
2010-09-10 0 20.50 20.50 20.55 19.90 21.20 1,742,400 35,678,630 20.477 13.83 13.83 13.86 13.42 14.30 2,582,904 13.813 -3.07%
2010-09-09 0 21.15 21.15 21.20 20.90 21.70 688,129 14,628,961 21.259 14.27 14.27 14.30 14.10 14.64 1,020,071 14.341 -1.40%
2010-09-08 0 21.45 21.40 21.50 20.70 22.50 1,628,970 35,145,667 21.575 14.47 14.44 14.50 13.96 15.18 2,414,757 14.555 2.63%
2010-09-07 0 20.90 20.95 21.00 20.80 21.70 1,603,000 34,006,600 21.214 14.10 14.13 14.17 14.03 14.64 2,376,260 14.311 -0.71%
2010-09-06 0 21.05 21.05 21.10 20.25 22.25 2,327,314 49,576,961 21.302 14.20 14.20 14.23 13.66 15.01 3,449,970 14.370 1.69%
2010-09-03 0 20.70 20.50 20.80 19.84 20.80 2,236,110 45,268,886 20.244 13.96 13.83 14.03 13.38 14.03 3,314,771 13.657 2.99%
2010-09-02 0 20.10 20.25 20.30 19.60 20.50 5,578,052 111,907,840 20.062 13.56 13.66 13.69 13.22 13.83 8,268,808 13.534 -1.71%
2010-09-01 0 20.45 20.40 20.45 20.10 20.90 3,598,413 73,482,786 20.421 13.80 13.76 13.80 13.56 14.10 5,334,226 13.776 -0.24%
2010-08-31 0 20.50 20.45 20.65 19.50 20.75 7,063,935 140,614,220 19.906 13.83 13.80 13.93 13.15 14.00 10,471,456 13.428 1.99%
2010-08-30 0 20.10 20.00 20.10 19.10 20.65 1,597,823 31,829,991 19.921 13.56 13.49 13.56 12.88 13.93 2,368,585 13.438 2.03%
2010-08-27 0 19.70 19.68 19.70 19.30 20.30 3,257,919 64,161,548 19.694 13.29 13.28 13.29 13.02 13.69 4,829,483 13.285 1.65%
2010-08-26 0 19.38 19.46 19.48 18.86 19.46 2,537,129 48,998,783 19.313 13.07 13.13 13.14 12.72 13.13 3,760,996 13.028 2.00%
2010-08-25 0 19.00 18.82 19.00 18.50 19.00 955,000 17,915,352 18.760 12.82 12.70 12.82 12.48 12.82 1,415,676 12.655 1.60%
2010-08-24 0 18.70 18.70 18.94 18.40 19.00 5,874,247 109,934,136 18.715 12.61 12.61 12.78 12.41 12.82 8,707,883 12.625 -0.53%
2010-08-23 0 18.80 18.80 18.92 18.54 18.98 1,114,000 20,832,440 18.701 12.68 12.68 12.76 12.51 12.80 1,651,374 12.615 -1.05%
2010-08-20 0 19.00 18.98 19.00 18.66 19.08 8,101,000 154,061,148 19.018 12.82 12.80 12.82 12.59 12.87 12,008,783 12.829 -0.42%
2010-08-19 0 19.08 19.00 19.08 18.90 19.60 7,703,325 146,535,718 19.022 12.87 12.82 12.87 12.75 13.22 11,419,276 12.832 4.38%
2010-08-18 0 18.28 18.28 18.32 18.24 19.78 4,266,555 80,150,843 18.786 12.33 12.33 12.36 12.30 13.34 6,324,668 12.673 -4.79%
2010-08-17 0 19.20 19.18 19.20 19.00 19.30 3,244,000 62,385,667 19.231 12.95 12.94 12.95 12.82 13.02 4,808,850 12.973 0.10%
2010-08-16 0 19.18 19.12 19.16 19.04 19.66 3,506,300 67,165,254 19.156 12.94 12.90 12.93 12.84 13.26 5,197,679 12.922 0.21%
2010-08-13 0 19.14 19.12 19.14 18.92 19.68 3,330,000 63,789,670 19.156 12.91 12.90 12.91 12.76 13.28 4,936,335 12.922 0.21%
2010-08-12 0 19.10 19.04 19.10 18.94 19.16 1,949,904 37,157,069 19.056 12.88 12.84 12.88 12.78 12.93 2,890,504 12.855 -0.31%
2010-08-11 0 19.16 19.10 19.26 18.92 19.50 1,267,000 24,326,720 19.200 12.93 12.88 12.99 12.76 13.15 1,878,179 12.952 -0.42%
2010-08-10 0 19.24 19.12 19.24 18.86 19.36 1,496,000 28,692,399 19.179 12.98 12.90 12.98 12.72 13.06 2,217,645 12.938 1.16%
2010-08-09 0 19.02 19.00 19.02 18.70 19.24 1,309,000 24,894,840 19.018 12.83 12.82 12.83 12.61 12.98 1,940,439 12.829 -0.83%
2010-08-06 0 19.18 19.36 19.38 18.86 19.40 2,856,140 54,726,142 19.161 12.94 13.06 13.07 12.72 13.09 4,233,893 12.926 0.63%
2010-08-05 0 19.06 19.00 19.10 18.50 19.30 2,202,000 42,051,530 19.097 12.86 12.82 12.88 12.48 13.02 3,264,207 12.883 3.70%
2010-08-04 0 18.38 18.38 18.40 18.10 18.64 697,000 12,798,600 18.362 12.40 12.40 12.41 12.21 12.57 1,033,221 12.387 1.55%
2010-08-03 0 18.10 18.10 18.20 18.04 18.82 1,178,516 21,735,995 18.444 12.21 12.21 12.28 12.17 12.70 1,747,012 12.442 -2.16%
2010-08-02 0 18.50 18.46 18.50 18.30 18.90 688,780 12,741,170 18.498 12.48 12.45 12.48 12.34 12.75 1,021,036 12.479 0.22%
2010-07-30 0 18.46 18.40 18.50 18.30 18.72 1,316,190 24,176,323 18.368 12.45 12.41 12.48 12.34 12.63 1,951,097 12.391 2.10%
2010-07-29 0 18.08 18.12 18.14 17.68 18.30 1,063,498 19,258,837 18.109 12.20 12.22 12.24 11.93 12.34 1,576,511 12.216 3.08%
2010-07-28 0 17.54 17.40 17.56 17.22 17.62 2,166,698 37,759,689 17.427 11.83 11.74 11.85 11.62 11.89 3,211,876 11.756 0.46%
2010-07-27 0 17.46 17.44 17.54 17.38 17.86 2,787,322 48,889,939 17.540 11.78 11.76 11.83 11.72 12.05 4,131,878 11.832 -0.91%
2010-07-26 0 17.62 17.62 17.68 17.58 18.82 2,719,243 48,445,955 17.816 11.89 11.89 11.93 11.86 12.70 4,030,959 12.018 -6.97%
2010-07-23 0 18.94 18.78 18.98 18.14 19.00 3,880,800 72,280,686 18.625 12.78 12.67 12.80 12.24 12.82 5,752,831 12.564 4.07%
2010-07-22 0 18.20 18.18 18.40 17.62 19.50 4,378,900 78,698,705 17.972 12.28 12.26 12.41 11.89 13.15 6,491,206 12.124 2.48%
2010-07-21 0 17.76 17.62 17.86 17.28 17.86 808,443 14,202,274 17.567 11.98 11.89 12.05 11.66 12.05 1,198,422 11.851 3.74%
2010-07-20 0 17.12 17.10 17.26 17.02 17.24 581,000 9,949,660 17.125 11.55 11.54 11.64 11.48 11.63 861,264 11.552 0.12%
2010-07-19 0 17.10 17.10 17.12 16.74 19.50 2,140,200 36,681,456 17.139 11.54 11.54 11.55 11.29 13.15 3,172,596 11.562 -1.16%
2010-07-16 0 17.30 17.24 17.40 17.00 17.42 382,703 6,520,990 17.039 11.67 11.63 11.74 11.47 11.75 567,312 11.495 0.35%
2010-07-15 0 17.24 17.22 17.24 17.14 17.58 612,875 10,576,803 17.258 11.63 11.62 11.63 11.56 11.86 908,515 11.642 -0.92%
2010-07-14 0 17.40 17.40 17.46 17.30 17.78 3,860,835 66,682,371 17.271 11.74 11.74 11.78 11.67 11.99 5,723,235 11.651 1.28%
2010-07-13 0 17.18 17.18 17.20 17.08 17.54 128,000 2,205,300 17.229 11.59 11.59 11.60 11.52 11.83 189,745 11.622 -1.04%
2010-07-12 0 17.36 17.38 17.42 17.24 18.00 2,513,500 44,073,152 17.535 11.71 11.72 11.75 11.63 12.14 3,725,969 11.829 0.70%
2010-07-09 0 17.24 17.10 17.28 16.52 17.70 2,815,000 48,525,160 17.238 11.63 11.54 11.66 11.14 11.94 4,172,908 11.629 3.86%
2010-07-08 0 16.60 16.60 16.64 16.38 16.90 1,585,200 26,334,407 16.613 11.20 11.20 11.23 11.05 11.40 2,349,873 11.207 1.97%
2010-07-07 0 16.28 16.10 16.30 16.10 16.42 1,175,267 19,213,571 16.348 10.98 10.86 11.00 10.86 11.08 1,742,196 11.028 -0.73%
2010-07-06 0 16.40 16.38 16.40 15.80 16.40 848,000 13,725,112 16.185 11.06 11.05 11.06 10.66 11.06 1,257,061 10.918 -0.24%
2010-07-05 0 16.44 16.26 16.44 16.00 16.50 3,423,200 56,384,757 16.471 11.09 10.97 11.09 10.79 11.13 5,074,493 11.111 3.14%
2010-07-02 0 15.94 15.84 15.94 15.72 17.62 4,573,432 77,106,400 16.860 10.75 10.69 10.75 10.60 11.89 6,779,577 11.373 -2.80%
2010-06-30 0 16.40 16.46 16.72 16.10 16.84 2,743,080 45,196,408 16.477 11.06 11.10 11.28 10.86 11.36 4,066,295 11.115 -0.85%
2010-06-29 0 16.54 16.50 16.54 16.50 17.00 5,084,546 84,985,241 16.714 11.16 11.13 11.16 11.13 11.47 7,537,243 11.275 0.12%
2010-06-28 0 16.52 16.48 16.52 16.30 16.80 808,469 13,348,352 16.511 11.14 11.12 11.14 11.00 11.33 1,198,461 11.138 -0.84%
2010-06-25 0 16.66 16.64 16.70 16.50 17.20 1,686,000 28,310,215 16.791 11.24 11.23 11.27 11.13 11.60 2,499,297 11.327 -3.03%
2010-06-24 0 17.18 17.14 17.16 17.14 17.52 2,221,155 38,076,600 17.143 11.59 11.56 11.58 11.56 11.82 3,292,602 11.564 0.35%
2010-06-23 0 17.12 16.98 17.10 16.68 17.32 1,422,164 24,095,992 16.943 11.55 11.45 11.54 11.25 11.68 2,108,191 11.430 0.00%
2010-06-22 0 17.12 17.12 17.16 17.02 17.90 3,637,076 63,225,801 17.384 11.55 11.55 11.58 11.48 12.08 5,391,539 11.727 -1.38%
2010-06-21 0 17.36 17.40 17.44 16.98 18.54 2,511,362 44,385,667 17.674 11.71 11.74 11.76 11.45 12.51 3,722,800 11.923 2.48%
2010-06-18 0 16.94 16.94 16.96 16.12 17.18 2,375,000 40,242,340 16.944 11.43 11.43 11.44 10.87 11.59 3,520,659 11.430 -0.82%
2010-06-17 0 17.08 17.00 17.08 16.36 17.20 3,558,400 59,347,448 16.678 11.52 11.47 11.52 11.04 11.60 5,274,911 11.251 4.91%
2010-06-15 0 16.28 16.28 16.34 16.10 16.60 1,222,331 19,996,916 16.360 10.98 10.98 11.02 10.86 11.20 1,811,962 11.036 -1.45%
2010-06-14 0 16.52 16.50 16.60 16.10 16.96 2,704,000 44,534,947 16.470 11.14 11.13 11.20 10.86 11.44 4,008,363 11.111 -0.36%
2010-06-11 0 16.58 16.58 16.60 16.30 17.12 4,471,665 75,125,818 16.800 11.18 11.18 11.20 11.00 11.55 6,628,719 11.333 2.85%
2010-06-10 0 16.12 16.12 16.20 15.52 16.20 2,239,000 35,890,880 16.030 10.87 10.87 10.93 10.47 10.93 3,319,055 10.814 -0.25%
2010-06-09 0 16.16 16.16 16.18 15.08 16.20 2,485,000 39,480,019 15.887 10.90 10.90 10.91 10.17 10.93 3,683,721 10.717 5.90%
2010-06-08 0 15.26 15.26 15.38 15.06 15.46 930,000 14,152,200 15.217 10.29 10.29 10.38 10.16 10.43 1,378,616 10.266 0.00%
2010-06-07 0 15.26 15.26 15.30 14.96 15.70 1,656,762 25,072,100 15.133 10.29 10.29 10.32 10.09 10.59 2,455,955 10.209 -4.27%
2010-06-04 0 15.94 15.90 15.96 15.88 16.20 1,269,800 20,342,810 16.020 10.75 10.73 10.77 10.71 10.93 1,882,330 10.807 -1.60%
2010-06-03 0 16.20 16.14 16.20 15.72 16.30 3,028,970 48,425,000 15.987 10.93 10.89 10.93 10.60 11.00 4,490,093 10.785 2.02%
2010-06-02 0 15.88 15.88 15.90 15.66 16.02 2,848,100 45,171,608 15.860 10.71 10.71 10.73 10.56 10.81 4,221,974 10.699 0.89%
2010-06-01 0 15.74 15.74 15.80 15.30 15.96 1,264,523 19,944,022 15.772 10.62 10.62 10.66 10.32 10.77 1,874,507 10.640 -0.76%
2010-05-31 0 15.86 15.80 15.86 15.10 16.40 3,773,000 59,877,218 15.870 10.70 10.66 10.70 10.19 11.06 5,593,030 10.706 4.62%
2010-05-28 0 15.16 15.16 15.20 14.78 15.40 3,432,656 51,950,205 15.134 10.23 10.23 10.25 9.970 10.39 5,088,510 10.209 1.74%
2010-05-27 0 14.90 14.90 14.92 14.04 15.20 6,931,177 101,279,955 14.612 10.05 10.05 10.06 9.471 10.25 10,274,657 9.8573 0.00%
2010-05-26 0 14.90 14.92 17.84 13.70 15.00 2,019,746 28,340,776 14.032 10.05 10.06 12.03 9.242 10.12 2,994,037 9.4657 9.56%
2010-05-25 0 13.60 13.56 13.60 13.46 14.00 2,333,129 31,706,460 13.590 9.174 9.147 9.174 9.080 9.444 3,458,590 9.1675 -1.02%
2010-05-24 0 13.74 13.72 13.74 12.50 13.88 6,571,897 88,865,307 13.522 9.269 9.255 9.269 8.432 9.363 9,742,067 9.1218 3.62%
2010-05-20 0 13.26 13.30 13.36 12.52 13.76 2,745,102 36,096,732 13.150 8.945 8.972 9.013 8.446 9.282 4,069,292 8.8705 -1.04%
2010-05-19 0 13.40 13.36 13.40 13.18 13.94 3,673,000 49,251,620 13.409 9.040 9.013 9.040 8.891 9.404 5,444,792 9.0456 -4.42%
2010-05-18 0 14.02 13.92 14.02 13.90 14.08 2,921,000 40,881,260 13.996 9.458 9.390 9.458 9.377 9.498 4,330,040 9.4413 -0.43%
2010-05-17 0 14.08 14.00 14.08 13.84 14.30 5,921,000 83,262,136 14.062 9.498 9.444 9.498 9.336 9.647 8,777,188 9.4862 0.72%
2010-05-14 0 13.98 13.98 14.00 13.96 14.70 3,704,000 52,701,890 14.228 9.431 9.431 9.444 9.417 9.916 5,490,746 9.5983 -2.37%
2010-05-13 0 14.32 14.32 14.36 14.12 14.36 1,806,329 25,750,192 14.256 9.660 9.660 9.687 9.525 9.687 2,677,671 9.6166 0.99%
2010-05-12 0 14.18 14.16 14.18 14.02 15.00 1,406,529 19,937,672 14.175 9.566 9.552 9.566 9.458 10.12 2,085,014 9.5624 -2.21%
2010-05-11 0 14.50 14.48 14.50 14.30 15.02 1,756,600 25,570,498 14.557 9.782 9.768 9.782 9.647 10.13 2,603,954 9.8199 1.83%
2010-05-10 0 14.24 14.20 14.22 13.88 14.80 4,574,805 64,822,856 14.170 9.606 9.579 9.593 9.363 9.984 6,781,612 9.5586 -1.11%
2010-05-07 0 14.40 14.22 14.40 14.06 14.44 3,065,962 43,803,336 14.287 9.714 9.593 9.714 9.485 9.741 4,544,929 9.6378 0.28%
2010-05-06 0 14.36 14.32 14.34 14.00 15.20 4,392,895 63,578,701 14.473 9.687 9.660 9.674 9.444 10.25 6,511,952 9.7634 -6.02%
2010-05-05 0 15.28 15.20 15.28 14.84 15.30 1,760,256 26,525,985 15.069 10.31 10.25 10.31 10.01 10.32 2,609,373 10.166 -0.78%
2010-05-04 0 15.40 15.30 15.40 15.28 15.68 1,501,000 23,224,755 15.473 10.39 10.32 10.39 10.31 10.58 2,225,057 10.438 1.33%
2010-05-03 0 15.32 15.32 15.36 15.00 15.52 1,264,000 19,372,068 15.326 10.25 10.25 10.28 10.04 10.39 1,888,877 10.256 0.92%
2010-04-30 0 15.18 15.18 15.40 14.94 15.40 1,375,966 20,853,261 15.155 10.16 10.16 10.31 9.998 10.31 2,056,195 10.142 1.61%
2010-04-29 0 14.94 14.88 14.94 14.84 15.64 2,968,225 44,471,978 14.983 9.998 9.957 9.998 9.931 10.47 4,435,611 10.026 -4.11%
2010-04-28 0 15.58 15.42 15.66 14.00 15.78 4,044,200 61,515,240 15.211 10.43 10.32 10.48 9.369 10.56 6,043,511 10.179 1.17%
2010-04-27 0 15.40 15.38 15.40 15.26 16.00 1,234,000 19,037,371 15.427 10.31 10.29 10.31 10.21 10.71 1,844,046 10.324 -3.63%
2010-04-26 0 15.98 15.92 16.08 15.64 16.18 1,873,000 29,852,070 15.938 10.69 10.65 10.76 10.47 10.83 2,798,946 10.665 2.30%
2010-04-23 0 15.62 15.50 15.62 15.12 15.70 2,724,000 42,203,302 15.493 10.45 10.37 10.45 10.12 10.51 4,070,650 10.368 3.03%
2010-04-22 0 15.16 15.16 15.22 15.00 15.50 3,383,265 51,096,762 15.103 10.14 10.14 10.18 10.04 10.37 5,055,833 10.106 -3.81%
2010-04-21 0 15.76 15.64 15.76 15.38 15.82 3,811,614 59,613,884 15.640 10.55 10.47 10.55 10.29 10.59 5,695,942 10.466 2.47%
2010-04-20 0 15.38 15.38 15.48 14.80 15.56 3,884,304 58,992,052 15.187 10.29 10.29 10.36 9.904 10.41 5,804,568 10.163 3.22%
2010-04-19 0 14.90 14.82 15.00 14.42 14.98 2,507,640 36,987,353 14.750 9.971 9.917 10.04 9.650 10.02 3,747,329 9.8703 0.27%
2010-04-16 0 14.86 14.86 14.96 14.56 15.08 3,966,927 59,026,613 14.880 9.944 9.944 10.01 9.743 10.09 5,928,037 9.9572 -1.20%
2010-04-15 0 15.04 15.02 15.04 14.78 15.18 4,290,000 64,365,935 15.004 10.06 10.05 10.06 9.890 10.16 6,410,826 10.040 3.01%
2010-04-14 0 14.60 14.58 14.62 14.56 15.66 5,654,143 84,086,415 14.872 9.770 9.757 9.783 9.743 10.48 8,449,353 9.9518 -5.56%
2010-04-13 0 15.46 15.46 15.48 15.10 16.00 1,721,000 26,503,460 15.400 10.35 10.35 10.36 10.10 10.71 2,571,802 10.305 -3.37%
2010-04-12 0 16.00 15.84 16.00 15.70 16.42 6,567,560 105,072,022 15.999 10.71 10.60 10.71 10.51 10.99 9,814,331 10.706 0.13%
2010-04-09 0 15.98 15.96 15.98 15.82 16.18 3,986,526 63,675,181 15.973 10.69 10.68 10.69 10.59 10.83 5,957,325 10.689 0.00%
2010-04-08 0 15.98 15.88 15.98 15.70 16.16 5,047,121 80,555,294 15.961 10.69 10.63 10.69 10.51 10.81 7,542,241 10.681 0.50%
2010-04-07 0 15.90 15.88 15.90 15.80 16.58 2,307,617 37,083,396 16.070 10.64 10.63 10.64 10.57 11.10 3,448,422 10.754 0.63%
2010-04-01 0 15.80 15.70 15.84 15.56 16.00 1,841,515 29,141,632 15.825 10.57 10.51 10.60 10.41 10.71 2,751,895 10.590 1.80%
2010-03-31 0 15.52 15.50 15.64 15.50 16.08 2,789,391 43,769,295 15.691 10.39 10.37 10.47 10.37 10.76 4,168,368 10.500 -2.02%
2010-03-30 0 15.84 15.78 15.86 15.58 16.04 2,197,524 34,783,449 15.828 10.60 10.56 10.61 10.43 10.73 3,283,903 10.592 1.93%
2010-03-29 0 15.54 15.52 15.54 15.24 15.64 1,655,000 25,547,518 15.437 10.40 10.39 10.40 10.20 10.47 2,473,174 10.330 2.78%
2010-03-26 0 15.12 15.06 15.18 14.94 15.40 2,727,609 41,313,574 15.146 10.12 10.08 10.16 9.998 10.31 4,076,043 10.136 0.53%
2010-03-25 0 15.04 14.96 15.06 14.96 15.20 2,389,000 36,078,292 15.102 10.06 10.01 10.08 10.01 10.17 3,570,038 10.106 -1.96%
2010-03-24 0 15.34 15.30 15.34 15.02 15.90 1,190,951 18,295,501 15.362 10.27 10.24 10.27 10.05 10.64 1,779,715 10.280 -2.29%
2010-03-23 0 15.70 15.54 15.70 15.50 15.86 714,471 11,224,594 15.710 10.51 10.40 10.51 10.37 10.61 1,067,680 10.513 -0.88%
2010-03-22 0 15.84 15.76 15.82 15.50 15.96 3,497,567 55,500,742 15.868 10.60 10.55 10.59 10.37 10.68 5,226,642 10.619 -0.25%
2010-03-19 0 15.88 15.82 15.90 15.64 16.50 5,916,000 93,967,840 15.884 10.63 10.59 10.64 10.47 11.04 8,840,663 10.629 -3.76%
2010-03-18 0 16.50 16.40 16.50 16.38 16.76 4,189,000 69,196,068 16.519 11.04 10.97 11.04 10.96 11.22 6,259,895 11.054 -0.48%
2010-03-17 0 16.58 16.50 16.60 16.34 16.60 6,318,660 104,168,580 16.486 11.10 11.04 11.11 10.93 11.11 9,442,384 11.032 3.62%
2010-03-16 0 16.00 15.98 16.00 15.56 16.18 3,402,830 54,180,572 15.922 10.71 10.69 10.71 10.41 10.83 5,085,070 10.655 3.49%
2010-03-15 0 15.46 15.46 15.50 15.34 15.54 1,629,675 25,159,844 15.439 10.35 10.35 10.37 10.27 10.40 2,435,329 10.331 0.52%
2010-03-12 0 15.38 15.38 15.44 15.14 15.70 2,396,353 36,891,845 15.395 10.29 10.29 10.33 10.13 10.51 3,581,026 10.302 -1.54%
2010-03-11 0 15.62 15.50 15.62 15.16 15.80 2,553,120 39,586,236 15.505 10.45 10.37 10.45 10.14 10.57 3,815,293 10.376 0.13%
2010-03-10 0 15.60 15.60 15.70 15.12 15.80 4,933,000 76,290,920 15.465 10.44 10.44 10.51 10.12 10.57 7,371,702 10.349 2.77%
2010-03-09 0 15.18 15.16 15.18 15.00 15.30 1,434,200 21,637,653 15.087 10.16 10.14 10.16 10.04 10.24 2,143,218 10.096 0.13%
2010-03-08 0 15.16 15.12 15.16 14.48 15.18 6,297,000 94,033,100 14.933 10.14 10.12 10.14 9.690 10.16 9,410,016 9.9929 5.57%
2010-03-05 0 14.36 14.34 14.36 14.10 14.42 746,000 10,689,600 14.329 9.609 9.596 9.609 9.435 9.650 1,114,796 9.5888 1.13%
2010-03-04 0 14.20 14.20 14.24 14.08 14.60 1,451,200 20,625,860 14.213 9.502 9.502 9.529 9.422 9.770 2,168,622 9.5110 -1.25%
2010-03-03 0 14.38 14.28 14.38 13.92 14.38 3,169,642 44,869,418 14.156 9.623 9.556 9.623 9.315 9.623 4,736,602 9.4729 3.16%
2010-03-02 0 13.94 13.90 13.92 13.86 14.42 4,235,800 59,989,460 14.162 9.328 9.302 9.315 9.275 9.650 6,329,831 9.4773 -2.11%
2010-03-01 0 14.24 14.22 14.24 14.12 14.46 4,622,000 65,837,140 14.244 9.529 9.516 9.529 9.449 9.676 6,906,955 9.5320 0.28%
2010-02-26 0 14.20 14.18 14.20 14.12 14.50 2,099,000 29,936,760 14.262 9.502 9.489 9.502 9.449 9.703 3,136,672 9.5441 -1.53%
2010-02-25 0 14.42 14.34 14.40 14.26 14.58 2,019,904 29,043,672 14.379 9.650 9.596 9.636 9.543 9.757 3,018,474 9.6220 -0.69%
2010-02-24 0 14.52 14.40 14.46 14.18 14.90 4,842,000 69,664,270 14.387 9.717 9.636 9.676 9.489 9.971 7,235,715 9.6278 -3.20%
2010-02-23 0 15.00 14.80 15.00 14.26 15.00 3,203,559 46,817,575 14.614 10.04 9.904 10.04 9.543 10.04 4,787,286 9.7796 1.90%
2010-02-22 0 14.72 14.56 14.72 14.60 15.48 3,895,155 58,075,716 14.910 9.850 9.743 9.850 9.770 10.36 5,820,783 9.9773 2.51%
2010-02-19 0 14.36 14.38 14.42 14.22 15.00 584,592 8,494,269 14.530 9.609 9.623 9.650 9.516 10.04 873,594 9.7234 -4.27%
2010-02-18 0 15.00 15.00 15.02 14.80 15.08 3,609,063 53,932,341 14.944 10.04 10.04 10.05 9.904 10.09 5,393,257 10.0000 3.45%
2010-02-17 0 14.50 14.38 14.58 13.96 14.98 4,364,000 64,011,132 14.668 9.703 9.623 9.757 9.342 10.02 6,521,409 9.8155 4.77%
2010-02-12 0 13.84 13.86 13.90 13.50 14.00 728,033 10,035,426 13.784 9.261 9.275 9.302 9.034 9.369 1,087,947 9.2242 0.58%
2010-02-11 0 13.76 13.66 13.80 13.14 13.80 2,129,000 28,881,404 13.566 9.208 9.141 9.235 8.793 9.235 3,181,503 9.0779 1.78%
2010-02-10 0 13.52 13.44 13.54 13.18 13.70 923,745 12,430,193 13.456 9.047 8.994 9.061 8.820 9.168 1,380,412 9.0047 3.21%
2010-02-09 0 13.10 13.10 13.12 12.90 13.26 3,360,200 43,926,391 13.073 8.766 8.766 8.780 8.632 8.873 5,021,365 8.7479 1.71%
2010-02-08 0 12.88 12.86 12.90 12.84 13.36 2,168,030 28,152,750 12.985 8.619 8.606 8.632 8.592 8.940 3,239,828 8.6896 -2.28%
2010-02-05 0 13.18 13.12 13.30 13.10 13.62 1,869,700 24,891,718 13.313 8.820 8.780 8.900 8.766 9.114 2,794,014 8.9089 -5.86%
2010-02-04 0 14.00 13.90 14.00 13.80 14.26 1,196,470 16,817,721 14.056 9.369 9.302 9.369 9.235 9.543 1,787,963 9.4061 -1.41%
2010-02-03 0 14.20 14.06 14.22 13.98 14.44 2,531,260 35,981,243 14.215 9.502 9.409 9.516 9.355 9.663 3,782,626 9.5122 1.14%
2010-02-02 0 14.04 14.04 14.18 13.40 14.30 4,256,726 59,366,341 13.946 9.395 9.395 9.489 8.967 9.569 6,361,102 9.3327 4.93%
2010-02-01 0 13.38 13.34 13.38 13.26 14.20 6,869,969 93,036,044 13.542 8.954 8.927 8.954 8.873 9.502 10,266,241 9.0623 -4.56%
2010-01-29 0 14.02 14.02 14.20 13.84 14.48 3,551,000 49,932,660 14.062 9.382 9.382 9.502 9.261 9.690 5,306,490 9.4097 -3.97%
2010-01-28 0 14.60 14.50 14.60 14.12 14.60 2,669,274 38,489,027 14.419 9.770 9.703 9.770 9.449 9.770 3,988,869 9.6491 2.24%
2010-01-27 0 14.28 14.22 14.28 13.70 14.50 7,537,555 107,796,711 14.301 9.556 9.516 9.556 9.168 9.703 11,263,858 9.5701 1.85%
2010-01-26 0 14.02 14.02 14.04 13.98 14.28 12,411,730 174,261,097 14.040 9.382 9.382 9.395 9.355 9.556 18,547,654 9.3953 -1.27%
2010-01-25 0 14.20 14.08 14.26 13.62 14.26 8,877,095 124,638,504 14.040 9.502 9.422 9.543 9.114 9.543 13,265,620 9.3956 -0.56%
2010-01-22 0 14.28 14.22 14.26 10.00 14.84 27,992,596 371,608,233 13.275 9.556 9.516 9.543 6.692 9.931 41,831,154 8.8835 5.00%
2010-01-21 0 13.60 13.62 13.66 13.48 14.46 6,320,000 87,962,015 13.918 9.101 9.114 9.141 9.021 9.676 9,444,386 9.3137 -7.23%
2010-01-20 0 14.66 14.60 14.62 14.24 15.32 7,209,082 105,852,037 14.683 9.810 9.770 9.783 9.529 10.25 10,772,999 9.8257 -5.42%
2010-01-19 0 15.50 15.44 15.50 15.14 16.00 2,715,292 42,261,133 15.564 10.37 10.33 10.37 10.13 10.71 4,057,637 10.415 1.31%
2010-01-18 0 15.30 15.12 15.28 14.84 15.40 2,215,200 33,645,462 15.188 10.24 10.12 10.23 9.931 10.31 3,310,317 10.164 0.26%
2010-01-15 0 15.26 15.24 15.26 14.56 15.28 5,926,000 88,602,766 14.952 10.21 10.20 10.21 9.743 10.23 8,855,607 10.005 4.52%
2010-01-14 0 14.60 14.54 14.62 14.36 14.86 9,992,000 145,113,704 14.523 9.770 9.730 9.783 9.609 9.944 14,931,695 9.7185 0.55%
2010-01-13 0 14.52 14.48 14.54 14.32 14.90 7,445,811 108,998,450 14.639 9.717 9.690 9.730 9.583 9.971 11,126,759 9.7961 -3.97%
2010-01-12 0 15.12 15.18 15.20 14.76 15.20 5,272,334 78,828,276 14.951 10.12 10.16 10.17 9.877 10.17 7,878,791 10.005 1.48%
2010-01-11 0 14.90 14.86 14.88 14.74 15.00 2,182,935 32,488,001 14.883 9.971 9.944 9.957 9.864 10.04 3,262,102 9.9592 0.27%
2010-01-08 0 14.86 14.84 14.86 14.70 14.90 4,984,850 74,138,513 14.873 9.944 9.931 9.944 9.837 9.971 7,449,185 9.9526 -0.13%
2010-01-07 0 14.88 14.88 14.90 14.84 15.62 4,687,906 70,869,854 15.118 9.957 9.957 9.971 9.931 10.45 7,005,442 10.116 -4.00%
2010-01-06 0 15.50 15.46 15.50 15.40 15.80 2,958,000 46,165,530 15.607 10.37 10.35 10.37 10.31 10.57 4,420,332 10.444 -0.90%
2010-01-05 0 15.64 15.54 15.64 15.36 16.34 7,187,951 113,146,613 15.741 10.47 10.40 10.47 10.28 10.93 10,741,422 10.534 -1.51%
2010-01-04 0 15.88 15.88 15.98 15.80 16.18 1,198,000 19,162,820 15.996 10.63 10.63 10.69 10.57 10.83 1,790,249 10.704 0.25%
2009-12-31 0 15.84 15.84 16.02 15.40 16.18 886,855 13,989,282 15.774 10.60 10.60 10.72 10.31 10.83 1,325,285 10.556 1.02%
2009-12-30 0 15.68 15.62 15.70 14.76 15.90 2,401,540 36,989,090 15.402 10.49 10.45 10.51 9.877 10.64 3,588,777 10.307 5.52%
2009-12-29 0 14.86 14.82 14.88 14.70 14.90 3,151,000 46,694,400 14.819 9.944 9.917 9.957 9.837 9.971 4,708,744 9.9165 0.81%
2009-12-28 0 14.74 14.74 14.80 14.60 14.80 1,179,150 17,408,856 14.764 9.864 9.864 9.904 9.770 9.904 1,762,080 9.8797 0.96%
2009-12-24 0 14.60 14.58 14.60 14.58 14.98 1,255,000 18,459,530 14.709 9.770 9.757 9.770 9.757 10.02 1,875,428 9.8428 -0.82%
2009-12-23 0 14.72 14.70 14.80 14.32 14.82 3,583,000 52,723,735 14.715 9.850 9.837 9.904 9.583 9.917 5,354,310 9.8470 3.23%
2009-12-22 0 14.26 14.26 14.32 14.20 15.00 4,385,000 63,321,035 14.440 9.543 9.543 9.583 9.502 10.04 6,552,790 9.6632 -3.65%
2009-12-21 0 14.80 14.74 14.80 14.66 15.30 1,961,300 29,482,296 15.032 9.904 9.864 9.904 9.810 10.24 2,930,898 10.059 -3.27%
2009-12-18 0 15.30 15.24 15.30 14.28 15.44 4,384,000 65,739,780 14.995 10.24 10.20 10.24 9.556 10.33 6,551,296 10.035 0.66%
2009-12-17 0 15.20 15.20 15.24 14.64 16.12 7,003,000 106,849,040 15.258 10.17 10.17 10.20 9.797 10.79 10,465,038 10.210 -1.43%
2009-12-16 0 15.42 15.32 15.34 15.32 16.78 3,542,000 55,890,240 15.779 10.32 10.25 10.27 10.25 11.23 5,293,041 10.559 -6.55%
2009-12-15 0 16.50 16.30 16.40 16.12 16.54 1,581,600 25,852,092 16.346 11.04 10.91 10.97 10.79 11.07 2,363,488 10.938 1.48%
2009-12-14 0 16.26 16.04 16.26 15.64 16.30 1,318,000 21,046,370 15.968 10.88 10.73 10.88 10.47 10.91 1,969,573 10.686 2.65%
2009-12-11 0 15.84 15.82 15.92 15.74 16.40 1,617,000 25,728,040 15.911 10.60 10.59 10.65 10.53 10.97 2,416,388 10.647 -1.98%
2009-12-10 0 16.16 15.90 16.20 15.42 16.70 3,898,509 62,025,159 15.910 10.81 10.64 10.84 10.32 11.18 5,825,795 10.647 -1.58%
2009-12-09 0 16.42 16.38 16.56 16.36 16.92 2,254,700 37,580,674 16.668 10.99 10.96 11.08 10.95 11.32 3,369,345 11.154 -2.73%
2009-12-08 0 16.88 16.86 16.88 16.64 16.90 1,435,000 24,106,960 16.799 11.30 11.28 11.30 11.14 11.31 2,144,414 11.242 3.18%
2009-12-07 0 16.36 16.38 16.56 16.34 16.88 1,261,200 20,950,816 16.612 10.95 10.96 11.08 10.93 11.30 1,884,693 11.116 -3.54%
2009-12-04 0 16.96 16.90 16.96 16.66 16.98 1,623,525 27,291,924 16.810 11.35 11.31 11.35 11.15 11.36 2,426,139 11.249 0.12%
2009-12-03 0 16.94 16.82 16.94 16.80 17.40 2,487,000 42,055,640 16.910 11.34 11.26 11.34 11.24 11.64 3,716,486 11.316 0.83%
2009-12-02 0 16.80 16.74 16.80 16.78 17.60 2,520,839 42,687,581 16.934 11.24 11.20 11.24 11.23 11.78 3,767,053 11.332 0.00%
2009-12-01 0 16.80 16.76 16.80 16.50 17.10 13,761,138 232,564,813 16.900 11.24 11.22 11.24 11.04 11.44 20,564,162 11.309 -1.41%
2009-11-30 0 17.04 17.16 17.18 16.56 17.62 19,160,105 327,359,078 17.085 11.40 11.48 11.50 11.08 11.79 28,632,189 11.433 9.37%
2009-11-27 0 15.58 15.44 15.60 15.30 15.94 3,157,910 49,295,941 15.610 10.43 10.33 10.44 10.24 10.67 4,719,070 10.446 -3.23%
2009-11-26 0 16.10 16.10 16.12 15.50 16.38 2,422,614 38,722,452 15.984 10.77 10.77 10.79 10.37 10.96 3,620,269 10.696 1.90%
2009-11-25 0 15.80 15.70 15.80 15.72 16.24 3,008,000 47,824,175 15.899 10.57 10.51 10.57 10.52 10.87 4,495,050 10.639 0.51%
2009-11-24 0 15.72 15.70 15.72 15.46 15.98 3,056,000 47,981,894 15.701 10.52 10.51 10.52 10.35 10.69 4,566,779 10.507 1.42%
2009-11-23 0 15.50 15.36 15.50 14.96 15.68 2,990,500 45,921,560 15.356 10.37 10.28 10.37 10.01 10.49 4,468,898 10.276 3.47%
2009-11-20 0 14.98 14.96 14.98 14.82 15.38 1,837,002 27,706,562 15.082 10.02 10.01 10.02 9.917 10.29 2,745,151 10.093 -2.60%
2009-11-19 0 15.38 15.28 15.42 15.22 16.00 2,344,000 36,262,320 15.470 10.29 10.23 10.32 10.18 10.71 3,502,791 10.352 -3.51%
2009-11-18 0 15.94 15.76 15.90 15.70 16.70 4,852,000 77,792,690 16.033 10.67 10.55 10.64 10.51 11.18 7,250,659 10.729 -0.25%
2009-11-17 0 15.98 15.96 15.98 13.78 16.00 4,090,000 64,045,806 15.659 10.69 10.68 10.69 9.221 10.71 6,111,953 10.479 6.11%
2009-11-16 0 15.06 14.94 15.18 14.72 15.30 2,862,000 43,265,800 15.117 10.08 9.998 10.16 9.850 10.24 4,276,872 10.116 3.15%
2009-11-13 0 14.60 14.60 14.74 14.30 14.80 8,935,428 130,492,522 14.604 9.770 9.770 9.864 9.569 9.904 13,352,790 9.7727 0.00%
2009-11-12 0 14.60 14.58 14.60 14.00 14.80 5,698,100 83,033,203 14.572 9.770 9.757 9.770 9.369 9.904 8,515,041 9.7514 5.95%
2009-11-11 0 13.78 13.66 13.80 13.54 14.06 1,381,000 19,093,538 13.826 9.221 9.141 9.235 9.061 9.409 2,063,718 9.2520 -1.29%
2009-11-10 0 13.96 13.84 13.94 13.74 14.40 5,993,200 83,445,331 13.923 9.342 9.261 9.328 9.195 9.636 8,956,028 9.3172 2.80%
2009-11-09 0 13.58 13.50 13.58 13.34 13.90 2,373,002 32,115,547 13.534 9.087 9.034 9.087 8.927 9.302 3,546,131 9.0565 -0.59%
2009-11-06 0 13.66 13.62 13.70 13.56 14.28 1,405,443 19,555,082 13.914 9.141 9.114 9.168 9.074 9.556 2,100,245 9.3109 -2.57%
2009-11-05 0 14.02 14.02 14.04 13.90 14.14 4,688,700 65,379,012 13.944 9.382 9.382 9.395 9.302 9.462 7,006,629 9.3310 0.43%
2009-11-04 0 13.96 13.92 13.96 13.46 14.00 756,970 10,470,742 13.832 9.342 9.315 9.342 9.007 9.369 1,131,189 9.2564 3.71%
2009-11-03 0 13.46 13.46 13.50 13.24 13.86 3,701,600 49,716,923 13.431 9.007 9.007 9.034 8.860 9.275 5,531,541 8.9879 1.82%
2009-11-02 0 13.22 13.22 13.26 12.82 13.38 1,510,000 19,851,230 13.147 8.847 8.847 8.873 8.579 8.954 2,256,491 8.7974 -1.49%
2009-10-30 0 13.42 13.40 13.52 13.28 13.84 8,705,500 117,055,840 13.446 8.980 8.967 9.047 8.887 9.261 13,009,194 8.9979 -0.45%
2009-10-29 0 13.48 13.48 13.58 13.08 14.00 2,334,724 31,317,812 13.414 9.021 9.021 9.087 8.753 9.369 3,488,930 8.9763 -3.99%
2009-10-28 0 14.04 14.00 14.08 13.68 14.08 855,600 11,840,454 13.839 9.395 9.369 9.422 9.154 9.422 1,278,579 9.2606 0.72%
2009-10-27 0 13.94 13.88 13.94 13.86 14.46 1,092,315 15,296,340 14.004 9.328 9.288 9.328 9.275 9.676 1,632,317 9.3709 -3.19%
2009-10-23 0 14.40 14.44 14.52 14.10 14.86 1,987,000 28,664,340 14.426 9.636 9.663 9.717 9.435 9.944 2,969,303 9.6536 0.14%
2009-10-22 0 14.38 14.34 14.36 13.84 14.46 1,425,000 20,232,840 14.198 9.623 9.596 9.609 9.261 9.676 2,129,470 9.5013 3.16%
2009-10-21 0 13.94 13.84 13.96 13.40 13.96 1,425,000 19,594,630 13.751 9.328 9.261 9.342 8.967 9.342 2,129,470 9.2016 -0.71%
2009-10-20 0 14.04 14.04 14.06 13.96 15.00 4,072,714 58,154,352 14.279 9.395 9.395 9.409 9.342 10.04 6,086,121 9.5552 -0.85%
2009-10-19 0 14.16 14.20 14.22 13.18 14.32 2,327,000 32,332,820 13.895 9.476 9.502 9.516 8.820 9.583 3,477,387 9.2980 4.12%
2009-10-16 0 13.60 13.44 13.60 13.00 13.94 4,191,000 55,842,270 13.324 9.101 8.994 9.101 8.699 9.328 6,262,883 8.9164 4.62%
2009-10-15 0 13.00 12.98 13.00 12.88 13.64 3,044,000 40,003,520 13.142 8.699 8.686 8.699 8.619 9.128 4,548,847 8.7942 -1.66%
2009-10-14 0 13.22 13.18 13.20 12.80 13.38 5,844,000 77,225,780 13.215 8.847 8.820 8.833 8.566 8.954 8,733,069 8.8429 0.00%
2009-10-13 0 13.22 13.22 13.26 13.06 13.50 4,372,600 57,752,396 13.208 8.847 8.847 8.873 8.739 9.034 6,534,260 8.8384 -1.78%
2009-10-12 0 13.46 13.48 13.50 13.30 13.76 917,450 12,437,408 13.556 9.007 9.021 9.034 8.900 9.208 1,371,005 9.0717 -0.30%
2009-10-09 0 13.50 13.48 13.50 13.40 14.10 3,932,000 53,968,640 13.725 9.034 9.021 9.034 8.967 9.435 5,875,843 9.1848 -2.88%
2009-10-08 0 13.90 13.82 13.94 13.46 14.14 2,450,266 33,958,059 13.859 9.302 9.248 9.328 9.007 9.462 3,661,592 9.2741 -0.29%
2009-10-07 0 13.94 13.94 14.00 13.86 14.12 5,279,000 73,779,906 13.976 9.328 9.328 9.369 9.275 9.449 7,888,753 9.3525 1.90%
2009-10-06 0 13.68 13.66 13.70 13.00 14.20 3,570,000 49,087,931 13.750 9.154 9.141 9.168 8.699 9.502 5,334,883 9.2013 4.75%
2009-10-05 0 13.06 13.00 13.10 12.48 13.30 4,725,000 60,368,200 12.776 8.739 8.699 8.766 8.351 8.900 7,060,874 8.5497 4.65%
2009-10-02 0 12.48 12.48 12.54 12.34 12.88 4,779,000 61,290,926 12.825 8.351 8.351 8.392 8.258 8.619 7,141,570 8.5823 -4.00%
2009-09-30 0 13.00 12.98 13.00 12.92 13.52 4,952,000 64,742,411 13.074 8.699 8.686 8.699 8.646 9.047 7,400,095 8.7489 -4.13%
2009-09-29 0 13.56 13.50 13.56 12.26 14.10 5,885,000 76,265,900 12.959 9.074 9.034 9.074 8.204 9.435 8,794,338 8.6722 12.81%
2009-09-28 0 12.02 12.02 12.04 11.92 12.20 2,028,000 24,404,140 12.034 8.044 8.044 8.057 7.977 8.164 3,030,572 8.0527 -1.80%
2009-09-25 0 12.24 12.20 12.24 11.76 12.28 2,450,000 29,454,254 12.022 8.191 8.164 8.191 7.870 8.218 3,661,194 8.0450 3.20%
2009-09-24 0 11.86 11.84 11.86 11.40 12.04 2,983,350 34,360,525 11.517 7.936 7.923 7.936 7.629 8.057 4,458,214 7.7072 3.67%
2009-09-23 0 11.44 11.42 11.46 11.18 11.60 991,002 11,313,883 11.417 7.655 7.642 7.669 7.481 7.762 1,480,919 7.6398 -1.04%
2009-09-22 0 11.56 11.56 11.58 11.56 11.72 3,568,000 41,625,104 11.666 7.736 7.736 7.749 7.736 7.843 5,331,894 7.8068 0.17%
2009-09-21 0 11.54 11.52 11.54 11.50 12.04 1,785,003 21,053,632 11.795 7.722 7.709 7.722 7.696 8.057 2,667,446 7.8928 -2.70%
2009-09-18 0 11.86 11.78 11.86 11.78 11.98 2,015,000 23,983,170 11.902 7.936 7.883 7.936 7.883 8.017 3,011,145 7.9648 -1.66%
2009-09-17 0 12.06 11.98 12.06 11.94 12.10 5,144,003 61,841,442 12.022 8.070 8.017 8.070 7.990 8.097 7,687,018 8.0449 1.52%
2009-09-16 0 11.88 11.86 11.90 11.54 11.98 8,135,657 95,281,730 11.712 7.950 7.936 7.963 7.722 8.017 12,157,641 7.8372 1.71%
2009-09-15 0 11.68 11.68 11.70 10.90 11.78 2,903,000 32,847,440 11.315 7.816 7.816 7.829 7.294 7.883 4,338,141 7.5718 7.16%
2009-09-14 0 10.90 10.88 10.90 10.82 11.12 1,557,622 17,109,874 10.985 7.294 7.281 7.294 7.241 7.441 2,327,656 7.3507 -1.45%
2009-09-11 0 11.06 11.06 11.12 11.00 11.40 873,000 9,692,710 11.103 7.401 7.401 7.441 7.361 7.629 1,304,581 7.4298 -2.30%
2009-09-10 0 11.32 11.28 11.32 10.90 11.42 2,974,695 33,414,322 11.233 7.575 7.548 7.575 7.294 7.642 4,445,280 7.5168 3.28%
2009-09-09 0 10.96 10.88 10.96 10.70 11.56 2,567,500 28,549,561 11.120 7.334 7.281 7.334 7.160 7.736 3,836,782 7.4410 -3.86%
2009-09-08 0 11.40 11.30 11.40 11.18 11.58 1,804,000 20,504,220 11.366 7.629 7.562 7.629 7.481 7.749 2,695,834 7.6059 2.70%
2009-09-07 0 11.10 11.10 11.14 10.98 11.16 740,311 8,175,064 11.043 7.428 7.428 7.455 7.348 7.468 1,106,295 7.3896 2.59%
2009-09-04 0 10.82 10.80 10.86 10.66 11.16 3,415,000 36,967,086 10.825 7.241 7.227 7.267 7.133 7.468 5,103,256 7.2438 -0.92%
2009-09-03 0 10.92 10.92 11.04 10.54 11.24 807,900 8,749,052 10.829 7.307 7.307 7.388 7.053 7.522 1,207,297 7.2468 0.92%
2009-09-02 0 10.82 10.82 10.92 10.60 11.20 4,546,016 49,678,694 10.928 7.241 7.241 7.307 7.093 7.495 6,793,407 7.3128 -3.39%
2009-09-01 0 11.20 11.20 11.28 11.10 11.32 1,666,700 18,675,820 11.205 7.495 7.495 7.548 7.428 7.575 2,490,658 7.4983 -1.75%
2009-08-31 0 11.40 11.34 11.48 10.52 11.50 1,001,730 11,019,058 11.000 7.629 7.589 7.682 7.040 7.696 1,496,950 7.3610 5.75%
2009-08-28 0 10.78 10.78 10.84 10.50 11.10 3,677,819 40,088,954 10.900 7.214 7.214 7.254 7.026 7.428 5,496,004 7.2942 -3.06%
2009-08-27 0 11.12 11.16 11.20 10.88 11.58 1,125,875 12,557,130 11.153 7.441 7.468 7.495 7.281 7.749 1,682,468 7.4635 -0.89%
2009-08-26 0 11.22 11.20 11.22 10.80 11.80 3,240,427 36,324,777 11.210 7.508 7.495 7.508 7.227 7.896 4,842,381 7.5014 1.26%
2009-08-25 0 11.08 11.06 11.08 11.04 11.38 1,916,750 21,209,075 11.065 7.415 7.401 7.415 7.388 7.615 2,864,324 7.4046 -1.42%
2009-08-24 0 11.24 11.16 11.24 10.34 11.46 9,610,000 104,029,320 10.825 7.522 7.468 7.522 6.919 7.669 14,360,847 7.2440 8.91%
2009-08-21 0 10.32 10.28 10.30 10.20 11.00 17,400,000 179,894,470 10.339 6.906 6.879 6.893 6.826 7.361 26,001,950 6.9185 3.20%
2009-08-20 0 10.00 9.990 10.00 9.260 10.06 13,258,698 129,570,970 9.7725 6.692 6.685 6.692 6.197 6.732 19,813,333 6.5396 10.74%
2009-08-19 0 9.030 9.030 9.290 8.980 9.500 5,968,000 54,073,320 9.0605 6.043 6.043 6.217 6.009 6.357 8,918,370 6.0631 -0.88%
2009-08-18 0 9.110 9.100 9.210 9.020 9.340 3,210,000 29,251,190 9.1125 6.096 6.090 6.163 6.036 6.250 4,796,911 6.0979 -2.04%
2009-08-17 0 9.300 9.290 9.340 9.260 9.600 3,665,402 34,581,891 9.4347 6.223 6.217 6.250 6.197 6.424 5,477,448 6.3135 -3.13%
2009-08-14 0 9.600 9.570 9.600 9.570 9.770 3,575,000 34,490,330 9.6476 6.424 6.404 6.424 6.404 6.538 5,342,355 6.4560 0.42%
2009-08-13 0 9.560 9.560 9.600 9.530 9.800 2,321,000 22,353,574 9.6310 6.397 6.397 6.424 6.377 6.558 3,468,421 6.4449 -1.44%
2009-08-12 0 9.700 9.650 9.700 9.600 10.00 4,610,668 44,939,577 9.7469 6.491 6.458 6.491 6.424 6.692 6,890,021 6.5224 -0.41%
2009-08-11 0 9.740 9.730 9.790 9.650 9.800 2,806,000 27,387,694 9.7604 6.518 6.511 6.551 6.458 6.558 4,193,188 6.5315 -0.20%
2009-08-10 0 9.760 9.760 9.800 9.700 9.900 2,427,000 23,774,510 9.7958 6.531 6.531 6.558 6.491 6.625 3,626,824 6.5552 -0.51%
2009-08-07 0 9.810 9.800 9.810 9.750 9.910 2,920,393 28,665,861 9.8158 6.565 6.558 6.565 6.525 6.632 4,364,133 6.5685 0.10%
2009-08-06 0 9.800 9.790 9.800 9.790 9.880 2,571,000 25,213,440 9.8069 6.558 6.551 6.558 6.551 6.612 3,842,012 6.5626 0.00%
2009-08-05 0 9.800 9.800 9.850 9.800 10.08 3,750,000 37,078,020 9.8875 6.558 6.558 6.591 6.558 6.745 5,603,869 6.6165 0.00%
2009-08-04 0 9.800 9.760 9.800 9.740 10.30 2,124,000 21,306,100 10.031 6.558 6.531 6.558 6.518 6.893 3,174,031 6.7126 -3.35%
2009-08-03 0 10.14 10.12 10.14 10.02 10.30 3,193,920 32,348,984 10.128 6.785 6.772 6.785 6.705 6.893 4,772,882 6.7777 0.20%
2009-07-31 0 10.12 10.20 10.28 9.710 10.20 4,813,000 47,499,375 9.8690 6.772 6.826 6.879 6.498 6.826 7,192,378 6.6041 2.74%
2009-07-30 0 9.850 9.850 9.900 9.640 10.02 4,027,146 39,908,900 9.9100 6.591 6.591 6.625 6.451 6.705 6,018,026 6.6316 1.97%
2009-07-29 0 9.660 9.690 9.710 9.500 9.800 3,646,000 35,128,790 9.6349 6.464 6.484 6.498 6.357 6.558 5,448,455 6.4475 -1.43%
2009-07-28 0 9.800 9.800 9.850 9.660 9.910 4,497,000 43,998,850 9.7840 6.558 6.558 6.591 6.464 6.632 6,720,159 6.5473 0.00%
2009-07-27 0 9.800 9.770 9.800 9.640 9.980 3,933,644 38,626,319 9.8195 6.558 6.538 6.558 6.451 6.678 5,878,300 6.5710 1.66%
2009-07-24 0 9.640 9.630 9.640 9.500 9.950 4,548,000 43,869,995 9.6460 6.451 6.444 6.451 6.357 6.658 6,796,372 6.4549 -1.73%
2009-07-23 0 9.810 9.800 9.810 9.790 9.950 3,645,000 35,787,320 9.8182 6.565 6.558 6.565 6.551 6.658 5,446,960 6.5701 0.00%
2009-07-22 0 9.810 9.810 9.850 9.700 10.50 6,191,000 62,206,260 10.048 6.565 6.565 6.591 6.491 7.026 9,251,613 6.7238 -1.90%
2009-07-21 0 10.00 9.960 10.00 9.030 10.30 15,180,000 147,660,853 9.7273 6.692 6.665 6.692 6.043 6.893 22,684,460 6.5093 12.87%
2009-07-20 0 8.860 8.860 8.940 8.660 9.050 3,013,976 26,711,491 8.8625 5.929 5.929 5.982 5.795 6.056 4,503,980 5.9306 2.31%
2009-07-17 0 8.660 8.650 8.660 8.610 8.820 3,897,000 34,017,367 8.7291 5.795 5.788 5.795 5.762 5.902 5,823,540 5.8414 0.46%
2009-07-16 0 8.620 8.620 8.650 8.520 9.000 1,669,000 14,640,590 8.7721 5.768 5.768 5.788 5.701 6.023 2,494,095 5.8701 -2.05%
2009-07-15 0 8.800 8.770 8.840 8.570 9.000 4,801,417 41,878,696 8.7222 5.889 5.869 5.916 5.735 6.023 7,175,069 5.8367 4.02%
2009-07-14 0 8.460 8.460 8.500 8.300 8.900 4,457,958 37,804,768 8.4803 5.661 5.661 5.688 5.554 5.956 6,661,816 5.6748 -4.94%
2009-07-13 0 8.900 8.890 8.900 8.810 9.000 3,468,000 30,844,870 8.8941 5.956 5.949 5.956 5.895 6.023 5,182,458 5.9518 0.11%
2009-07-10 0 8.890 8.800 8.840 8.710 8.980 1,430,000 12,563,340 8.7856 5.949 5.889 5.916 5.829 6.009 2,136,942 5.8791 3.01%
2009-07-09 0 8.630 8.600 8.630 8.200 8.750 9,792,000 84,164,060 8.5952 5.775 5.755 5.775 5.487 5.855 14,632,822 5.7517 3.23%
2009-07-08 0 8.360 8.360 8.540 8.300 8.990 2,209,100 18,965,524 8.5852 5.594 5.594 5.715 5.554 6.016 3,301,202 5.7450 -5.00%
2009-07-07 0 8.800 8.750 8.800 8.800 8.990 57,900 514,794 8.8911 5.889 5.855 5.889 5.889 6.016 86,524 5.9497 -2.22%
2009-07-06 0 9.000 8.890 9.010 8.880 9.140 1,900,000 17,193,210 9.0491 6.023 5.949 6.029 5.942 6.116 2,839,293 6.0555 -1.53%
2009-07-03 0 9.140 9.130 9.140 9.130 9.150 1,487,900 13,594,457 9.1367 6.116 6.110 6.116 6.110 6.123 2,223,466 6.1141 0.11%
2009-07-02 0 9.130 9.130 9.140 9.000 9.300 5,777,000 52,659,097 9.1153 6.110 6.110 6.116 6.023 6.223 8,632,946 6.0998 1.44%
2009-06-30 0 9.000 9.000 9.020 8.760 9.050 2,510,400 22,414,390 8.9286 6.023 6.023 6.036 5.862 6.056 3,751,454 5.9749 1.01%
2009-06-29 0 8.910 8.910 8.930 8.360 9.000 4,735,000 41,754,275 8.8182 5.962 5.962 5.976 5.594 6.023 7,075,818 5.9010 5.82%
2009-06-26 0 8.420 8.420 8.440 8.230 8.700 5,549,000 46,693,330 8.4147 5.635 5.635 5.648 5.507 5.822 8,292,231 5.6310 2.31%
2009-06-25 0 8.230 8.230 8.240 8.100 8.300 4,898,000 40,177,572 8.2029 5.507 5.507 5.514 5.420 5.554 7,319,399 5.4892 4.18%
2009-06-24 0 7.900 7.890 7.900 7.750 8.110 3,735,792 29,519,108 7.9017 5.287 5.280 5.287 5.186 5.427 5,582,637 5.2877 -0.50%
2009-06-23 0 7.940 7.940 7.950 7.680 8.010 3,153,000 25,060,030 7.9480 5.313 5.313 5.320 5.139 5.360 4,711,733 5.3186 -0.75%
2009-06-22 0 8.000 7.990 8.000 8.000 8.090 3,166,000 25,354,760 8.0085 5.353 5.347 5.353 5.353 5.414 4,731,159 5.3591 -1.23%
2009-06-19 0 8.100 8.100 8.130 8.000 8.190 1,065,206 8,685,394 8.1537 5.420 5.420 5.440 5.353 5.481 1,591,807 5.4563 1.12%
2009-06-18 0 8.010 8.000 8.010 8.000 8.150 1,433,000 11,484,120 8.0140 5.360 5.353 5.360 5.353 5.454 2,141,425 5.3628 -0.87%
2009-06-17 0 8.080 8.050 8.080 7.530 8.200 7,997,000 63,591,470 7.9519 5.407 5.387 5.407 5.039 5.487 11,950,436 5.3213 -0.86%
2009-06-16 0 8.150 8.100 8.150 8.070 8.200 3,347,000 27,297,310 8.1558 5.454 5.420 5.454 5.400 5.487 5,001,639 5.4577 -0.37%
2009-06-15 0 8.180 8.170 8.180 8.150 8.480 2,753,000 22,551,400 8.1916 5.474 5.467 5.474 5.454 5.675 4,113,987 5.4816 -1.45%
2009-06-12 0 8.300 8.290 8.300 8.000 8.550 6,744,000 55,950,570 8.2963 5.554 5.548 5.554 5.353 5.721 10,077,997 5.5518 2.47%
2009-06-11 0 8.100 8.070 8.100 7.950 8.210 6,035,473 48,773,509 8.0811 5.420 5.400 5.420 5.320 5.494 9,019,199 5.4077 -1.94%
2009-06-10 0 8.260 8.270 8.280 8.180 8.360 6,431,000 53,262,070 8.2821 5.527 5.534 5.541 5.474 5.594 9,610,261 5.5422 -0.12%
2009-06-09 0 8.270 8.270 8.280 8.200 8.710 6,984,000 57,883,290 8.2880 5.534 5.534 5.541 5.487 5.829 10,436,645 5.5462 -0.36%
2009-06-08 0 8.300 8.200 8.300 8.130 8.500 4,413,000 36,561,395 8.2849 5.554 5.487 5.554 5.440 5.688 6,594,632 5.5441 -2.01%
2009-06-05 0 8.470 8.440 8.470 8.030 8.500 6,262,000 52,303,805 8.3526 5.668 5.648 5.668 5.374 5.688 9,357,713 5.5894 5.48%
2009-06-04 0 8.030 8.000 8.050 7.780 8.290 3,700,000 29,868,060 8.0724 5.374 5.353 5.387 5.206 5.548 5,529,150 5.4019 2.82%
2009-06-03 0 7.810 7.790 7.820 7.740 7.900 5,251,000 40,929,620 7.7946 5.226 5.213 5.233 5.179 5.287 7,846,910 5.2160 -1.01%
2009-06-02 0 7.890 7.840 7.890 7.740 8.110 2,821,000 22,341,520 7.9197 5.280 5.246 5.280 5.179 5.427 4,215,604 5.2997 -3.43%
2009-06-01 0 8.170 8.100 8.170 7.620 8.300 3,580,000 28,854,000 8.0598 5.467 5.420 5.467 5.099 5.554 5,349,826 5.3934 5.83%
2009-05-29 0 7.720 7.720 7.810 7.500 7.900 1,476,001 11,576,098 7.8429 5.166 5.166 5.226 5.019 5.287 2,205,684 5.2483 0.92%
2009-05-27 0 7.650 7.600 7.640 7.540 7.740 1,487,000 11,339,790 7.6260 5.119 5.086 5.113 5.046 5.179 2,222,121 5.1031 0.26%
2009-05-26 0 7.630 7.600 7.630 7.550 7.700 2,034,500 15,523,930 7.6303 5.106 5.086 5.106 5.052 5.153 3,040,285 5.1061 1.06%
2009-05-25 0 7.550 7.430 7.550 7.420 7.740 1,703,000 12,965,090 7.6131 5.052 4.972 5.052 4.965 5.179 2,544,903 5.0945 2.58%
2009-05-22 0 7.360 7.290 7.380 7.230 7.500 5,204,000 38,233,080 7.3469 4.925 4.878 4.939 4.838 5.019 7,776,675 4.9164 0.27%
2009-05-21 0 7.340 7.280 7.340 7.220 7.960 3,655,483 26,994,459 7.3846 4.912 4.872 4.912 4.831 5.327 5,462,626 4.9417 -1.08%
2009-05-20 0 7.420 7.420 7.440 7.280 7.530 6,152,000 45,538,750 7.4023 4.965 4.965 4.979 4.872 5.039 9,193,333 4.9535 0.27%
2009-05-19 0 7.400 7.390 7.400 7.140 7.590 11,630,000 85,753,560 7.3735 4.952 4.945 4.952 4.778 5.079 17,379,464 4.9342 6.32%
2009-05-18 0 6.960 6.950 6.970 6.730 7.050 3,689,000 25,402,500 6.8860 4.657 4.651 4.664 4.504 4.718 5,512,712 4.6080 -0.57%
2009-05-15 0 7.000 6.920 7.000 6.700 7.030 6,605,000 46,072,200 6.9754 4.684 4.631 4.684 4.484 4.704 9,870,280 4.6678 5.11%
2009-05-14 0 6.660 6.620 6.660 6.650 6.850 3,219,000 21,524,200 6.6866 4.457 4.430 4.457 4.450 4.584 4,810,361 4.4746 -4.17%
2009-05-13 0 6.950 6.900 6.970 6.700 7.020 3,882,000 26,791,180 6.9014 4.651 4.617 4.664 4.484 4.698 5,801,125 4.6183 5.14%
2009-05-12 0 6.960 6.950 6.960 6.880 7.050 1,186,000 8,229,980 6.9393 4.423 4.417 4.423 4.372 4.481 1,866,138 4.4102 -1.97%
2009-05-11 0 7.100 7.090 7.100 6.980 7.200 7,541,000 53,503,575 7.0950 4.512 4.506 4.512 4.436 4.576 11,865,555 4.5092 2.16%
2009-05-08 0 6.950 6.900 6.950 6.740 7.200 5,260,300 36,055,652 6.8543 4.417 4.385 4.417 4.284 4.576 8,276,937 4.3562 0.00%
2009-05-07 0 6.950 6.920 6.960 6.780 7.480 6,596,833 45,871,854 6.9536 4.417 4.398 4.423 4.309 4.754 10,379,934 4.4193 4.35%
2009-05-06 0 6.660 6.600 6.640 6.590 6.850 4,150,000 27,889,450 6.7203 4.233 4.195 4.220 4.188 4.353 6,529,910 4.2710 -2.06%
2009-05-05 0 6.800 6.780 6.800 6.350 6.940 5,851,800 38,992,390 6.6633 4.322 4.309 4.322 4.036 4.411 9,207,646 4.2348 7.09%
2009-05-04 0 6.350 6.350 6.400 6.150 6.450 5,331,800 33,479,070 6.2791 4.036 4.036 4.067 3.909 4.099 8,389,440 3.9906 1.44%
2009-04-30 0 6.260 6.260 6.270 6.150 6.450 1,066,000 6,707,740 6.2924 3.978 3.978 3.985 3.909 4.099 1,677,322 3.9991 -1.73%
2009-04-29 0 6.370 6.350 6.370 6.100 6.390 3,237,000 20,458,268 6.3201 4.048 4.036 4.048 3.877 4.061 5,093,330 4.0167 1.11%
2009-04-28 0 6.300 6.290 6.300 6.240 6.360 578,000 3,633,844 6.2869 4.004 3.998 4.004 3.966 4.042 909,467 3.9956 0.48%
2009-04-27 0 6.270 6.260 6.280 6.240 6.280 1,944,900 12,305,685 6.3272 3.985 3.978 3.991 3.966 3.991 3,060,246 4.0211 -2.64%
2009-04-24 0 6.440 6.440 6.450 6.200 6.660 3,678,000 23,652,460 6.4308 4.093 4.093 4.099 3.940 4.233 5,787,231 4.0870 3.04%
2009-04-23 0 6.250 6.240 6.250 6.160 6.250 3,346,000 20,757,704 6.2037 3.972 3.966 3.972 3.915 3.972 5,264,838 3.9427 0.97%
2009-04-22 0 6.190 6.170 6.190 6.020 6.240 646,000 3,993,450 6.1818 3.934 3.921 3.934 3.826 3.966 1,016,463 3.9288 1.14%
2009-04-21 0 6.120 6.110 6.120 6.100 6.300 1,147,000 7,019,800 6.1201 3.889 3.883 3.889 3.877 4.004 1,804,773 3.8896 -4.38%
2009-04-20 0 6.400 6.350 6.400 6.230 6.500 2,680,000 17,095,180 6.3788 4.067 4.036 4.067 3.959 4.131 4,216,906 4.0540 1.59%
2009-04-17 0 6.300 6.300 6.310 6.030 6.310 3,868,730 23,937,150 6.1873 4.004 4.004 4.010 3.832 4.010 6,087,340 3.9323 -1.10%
2009-04-16 0 6.370 6.300 6.370 6.300 6.500 447,000 2,856,708 6.3908 4.048 4.004 4.048 4.004 4.131 703,342 4.0616 0.00%
2009-04-15 0 6.370 6.320 6.370 6.240 6.440 1,463,000 9,212,450 6.2970 4.048 4.017 4.048 3.966 4.093 2,301,990 4.0020 0.79%
2009-04-14 0 6.320 6.300 6.330 6.000 6.400 4,082,000 25,350,170 6.2102 4.017 4.004 4.023 3.813 4.067 6,422,914 3.9468 4.81%
2009-04-09 0 6.030 6.030 6.060 5.900 6.100 6,871,000 40,989,040 5.9655 3.832 3.832 3.851 3.750 3.877 10,811,329 3.7913 4.87%
2009-04-08 0 5.750 5.710 5.750 5.580 6.050 4,367,000 25,336,729 5.8019 3.654 3.629 3.654 3.546 3.845 6,871,354 3.6873 -3.52%
2009-04-07 0 5.960 5.860 5.940 5.500 6.000 2,783,343 16,580,198 5.9569 3.788 3.724 3.775 3.495 3.813 4,379,513 3.7859 -0.33%
2009-04-06 0 5.980 5.980 5.990 5.880 6.000 2,237,000 13,106,820 5.8591 3.801 3.801 3.807 3.737 3.813 3,519,858 3.7237 3.10%
2009-04-03 0 5.800 5.750 5.830 5.690 5.800 3,922,000 22,360,367 5.7013 3.686 3.654 3.705 3.616 3.686 6,171,159 3.6234 1.75%
2009-04-02 0 5.700 5.700 5.800 5.420 6.050 5,117,723 28,909,737 5.6489 3.623 3.623 3.686 3.445 3.845 8,052,596 3.5901 6.15%
2009-04-01 0 5.370 5.330 5.370 5.080 5.380 2,091,000 10,894,490 5.2102 3.413 3.387 3.413 3.229 3.419 3,290,131 3.3113 5.29%
2009-03-31 0 5.100 5.060 5.140 4.860 5.150 3,487,000 17,448,355 5.0038 3.241 3.216 3.267 3.089 3.273 5,486,698 3.1801 5.15%
2009-03-30 0 4.850 4.830 4.880 4.850 4.950 941,000 4,624,450 4.9144 3.082 3.070 3.101 3.082 3.146 1,480,637 3.1233 -2.81%
2009-03-27 0 4.990 4.980 4.990 4.900 5.350 4,220,000 21,453,474 5.0838 3.171 3.165 3.171 3.114 3.400 6,640,053 3.2309 -3.48%
2009-03-26 1 5.170 5.170 5.200 5.170 5.420 2,097,000 11,018,700 5.2545 3.286 3.286 3.305 3.286 3.445 3,299,572 3.3394 -2.27%
2009-03-25 0 5.290 5.290 5.300 5.150 5.480 1,914,000 10,139,620 5.2976 3.362 3.362 3.368 3.273 3.483 3,011,626 3.3668 2.52%
2009-03-24 0 5.160 5.150 5.160 5.100 5.200 1,866,000 9,621,900 5.1564 3.279 3.273 3.279 3.241 3.305 2,936,099 3.2771 4.03%
2009-03-23 0 4.960 4.970 5.000 4.700 5.000 911,000 4,460,690 4.8965 3.152 3.159 3.178 2.987 3.178 1,433,433 3.1119 5.53%
2009-03-20 0 4.700 4.700 4.750 4.610 5.070 1,413,000 6,758,120 4.7828 2.987 2.987 3.019 2.930 3.222 2,223,316 3.0397 -2.49%
2009-03-19 0 4.820 4.800 4.820 4.650 4.990 4,694,000 22,488,120 4.7908 3.063 3.051 3.063 2.955 3.171 7,385,879 3.0447 0.42%
2009-03-18 0 4.800 4.770 4.800 4.450 4.900 2,352,000 10,769,660 4.5789 3.051 3.032 3.051 2.828 3.114 3,700,807 2.9101 11.63%
2009-03-17 0 4.300 4.300 4.320 4.240 4.330 1,592,000 6,828,920 4.2895 2.733 2.733 2.746 2.695 2.752 2,504,968 2.7262 1.18%
2009-03-16 0 4.250 4.240 4.300 4.100 4.250 2,435,000 10,228,370 4.2006 2.701 2.695 2.733 2.606 2.701 3,831,405 2.6696 1.19%
2009-03-13 0 4.200 4.170 4.200 4.100 4.240 1,580,000 6,613,540 4.1858 2.669 2.650 2.669 2.606 2.695 2,486,086 2.6602 -0.24%
2009-03-12 0 4.210 4.200 4.240 4.200 4.390 163,000 692,690 4.2496 2.676 2.669 2.695 2.669 2.790 256,476 2.7008 -2.77%
2009-03-11 0 4.330 4.310 4.330 4.260 4.500 1,115,000 4,833,780 4.3352 2.752 2.739 2.752 2.707 2.860 1,754,422 2.7552 3.10%
2009-03-10 0 4.200 4.170 4.200 4.080 4.400 889,000 3,737,320 4.2040 2.669 2.650 2.669 2.593 2.796 1,398,817 2.6718 1.94%
2009-03-09 0 4.120 4.090 4.200 4.030 4.200 801,000 3,332,760 4.1607 2.618 2.599 2.669 2.561 2.669 1,260,351 2.6443 -2.37%
2009-03-06 0 4.220 4.200 4.220 4.090 4.540 881,000 3,744,370 4.2501 2.682 2.669 2.682 2.599 2.885 1,386,229 2.7011 -2.54%
2009-03-05 0 4.330 4.360 4.450 4.200 4.470 4,529,000 19,317,040 4.2652 2.752 2.771 2.828 2.669 2.841 7,126,256 2.7107 4.09%
2009-03-04 0 4.160 4.160 4.200 4.080 4.290 3,704,000 15,423,700 4.1641 2.644 2.644 2.669 2.593 2.726 5,828,142 2.6464 3.23%
2009-03-03 0 4.030 4.000 4.030 4.010 4.030 329,000 1,323,770 4.0236 2.561 2.542 2.561 2.549 2.561 517,672 2.5572 -0.49%
2009-03-02 0 4.050 4.010 4.050 3.980 4.200 2,893,000 11,617,070 4.0156 2.574 2.549 2.574 2.529 2.669 4,552,056 2.5520 -1.22%
2009-02-27 0 4.100 3.950 4.100 3.950 4.100 2,219,000 8,786,350 3.9596 2.606 2.510 2.606 2.510 2.606 3,491,535 2.5165 4.33%
2009-02-26 0 3.930 3.930 3.990 3.920 3.960 2,163,355 8,541,486 3.9483 2.498 2.498 2.536 2.491 2.517 3,403,979 2.5093 -0.51%
2009-02-25 0 3.950 3.920 3.950 3.920 4.020 731,000 2,884,220 3.9456 2.510 2.491 2.510 2.491 2.555 1,150,208 2.5076 0.77%
2009-02-24 0 3.920 3.910 3.950 3.910 3.910 741,000 2,926,550 3.9495 2.491 2.485 2.510 2.485 2.485 1,165,943 2.5100 -0.76%
2009-02-23 0 3.950 3.940 3.980 3.900 4.000 1,043,000 4,122,810 3.9528 2.510 2.504 2.529 2.479 2.542 1,641,132 2.5122 -0.75%
2009-02-20 0 3.980 3.980 4.000 3.880 4.000 3,103,000 12,333,980 3.9749 2.529 2.529 2.542 2.466 2.542 4,882,485 2.5262 -1.49%
2009-02-19 0 4.040 4.010 4.040 4.020 4.070 2,459,000 9,949,910 4.0463 2.568 2.549 2.568 2.555 2.587 3,869,169 2.5716 -1.22%
2009-02-18 0 4.090 4.020 4.100 4.020 4.240 861,000 3,493,390 4.0574 2.599 2.555 2.606 2.555 2.695 1,354,760 2.5786 0.99%
2009-02-17 0 4.050 4.050 4.100 4.010 4.100 2,200,000 9,042,627 4.1103 2.574 2.574 2.606 2.549 2.606 3,461,639 2.6122 -2.41%
2009-02-16 0 4.150 4.060 4.150 4.150 4.190 101,000 419,830 4.1567 2.637 2.580 2.637 2.637 2.663 158,921 2.6418 -0.95%
2009-02-13 0 4.190 4.160 4.190 4.140 4.200 2,232,000 9,292,516 4.1633 2.663 2.644 2.663 2.631 2.669 3,511,990 2.6459 0.00%
2009-02-12 0 4.190 4.160 4.200 4.060 4.290 1,133,000 4,745,474 4.1884 2.663 2.644 2.669 2.580 2.726 1,782,744 2.6619 -3.01%
2009-02-11 0 4.320 4.280 4.300 4.180 4.370 2,869,000 12,188,090 4.2482 2.746 2.720 2.733 2.657 2.777 4,514,292 2.6999 0.47%
2009-02-10 0 4.300 4.300 4.350 4.210 4.340 2,758,000 11,840,284 4.2931 2.733 2.733 2.765 2.676 2.758 4,339,637 2.7284 0.23%
2009-02-09 0 4.290 4.250 4.290 4.210 4.350 1,082,000 4,624,150 4.2737 2.726 2.701 2.726 2.676 2.765 1,702,497 2.7161 1.90%
2009-02-06 0 4.210 4.200 4.210 4.190 4.250 4,538,000 19,073,480 4.2031 2.676 2.669 2.676 2.663 2.701 7,140,418 2.6712 2.93%
2009-02-05 0 4.090 4.070 4.090 4.090 4.210 2,049,000 8,442,700 4.1204 2.599 2.587 2.599 2.599 2.676 3,224,045 2.6187 0.25%
2009-02-04 0 4.080 4.070 4.080 4.080 4.230 778,000 3,210,300 4.1263 2.593 2.587 2.593 2.593 2.688 1,224,161 2.6224 0.49%
2009-02-03 0 4.060 4.050 4.060 4.020 4.150 1,301,800 5,294,640 4.0672 2.580 2.574 2.580 2.555 2.637 2,048,346 2.5848 0.00%
2009-02-02 0 4.060 4.010 4.060 3.950 4.080 1,513,000 6,054,270 4.0015 2.580 2.549 2.580 2.510 2.593 2,380,664 2.5431 -1.93%
2009-01-30 0 4.140 4.130 4.140 4.130 4.160 324,000 1,342,380 4.1431 2.631 2.625 2.631 2.625 2.644 509,805 2.6331 0.00%
2009-01-29 0 4.140 4.130 4.150 4.140 4.320 3,244,000 13,887,580 4.2810 2.631 2.625 2.637 2.631 2.746 5,104,344 2.7207 -1.43%
2009-01-23 0 4.200 4.190 4.300 4.170 4.380 425,000 1,854,620 4.3638 2.669 2.663 2.733 2.650 2.784 668,726 2.7734 -2.10%
2009-01-22 0 4.290 4.250 4.290 4.090 4.380 679,000 2,954,182 4.3508 2.726 2.701 2.726 2.599 2.784 1,068,388 2.7651 0.23%
2009-01-21 0 4.280 4.280 4.350 4.250 4.300 84,000 359,500 4.2798 2.720 2.720 2.765 2.701 2.733 132,172 2.7199 0.71%
2009-01-20 0 4.250 4.250 4.340 4.230 4.500 1,183,000 5,174,190 4.3738 2.701 2.701 2.758 2.688 2.860 1,861,418 2.7797 -5.35%
2009-01-19 0 4.490 4.490 4.500 4.480 4.710 145,000 653,080 4.5040 2.854 2.854 2.860 2.847 2.993 228,153 2.8625 -3.65%
2009-01-16 0 4.660 4.630 4.660 4.540 4.800 2,006,000 9,366,340 4.6692 2.962 2.943 2.962 2.885 3.051 3,156,386 2.9674 0.00%
2009-01-15 0 4.660 4.650 4.660 4.500 4.800 3,597,101 16,755,796 4.6581 2.962 2.955 2.962 2.860 3.051 5,659,939 2.9604 -2.92%
2009-01-14 0 4.800 4.750 4.800 4.710 5.040 1,408,000 6,889,350 4.8930 3.051 3.019 3.051 2.993 3.203 2,215,449 3.1097 0.00%
2009-01-13 0 4.800 4.770 4.820 4.750 4.940 228,000 1,108,580 4.8622 3.051 3.032 3.063 3.019 3.140 358,752 3.0901 -1.03%
2009-01-12 0 4.850 4.850 4.880 4.630 5.180 2,887,000 13,839,370 4.7937 3.082 3.082 3.101 2.943 3.292 4,542,615 3.0466 -3.00%
2009-01-09 0 5.000 5.000 5.050 4.950 5.030 1,049,000 5,246,530 5.0015 3.178 3.178 3.209 3.146 3.197 1,650,572 3.1786 0.00%
2009-01-08 0 5.000 4.970 5.000 4.810 5.100 947,000 4,724,570 4.9890 3.178 3.159 3.178 3.057 3.241 1,490,078 3.1707 -0.20%
2009-01-07 0 5.010 4.980 5.010 4.800 5.320 7,325,000 36,561,830 4.9914 3.184 3.165 3.184 3.051 3.381 11,525,685 3.1722 -5.83%
2009-01-06 0 5.320 5.310 5.320 4.690 5.480 1,737,700 9,244,246 5.3198 3.381 3.375 3.381 2.981 3.483 2,734,223 3.3809 -2.92%
2009-01-05 0 5.480 5.470 5.480 5.440 5.500 1,797,434 9,831,095 5.4695 3.483 3.476 3.483 3.457 3.495 2,828,213 3.4761 1.86%
2009-01-02 0 5.380 5.370 5.400 5.310 5.440 115,000 618,890 5.3817 3.419 3.413 3.432 3.375 3.457 180,949 3.4202 -1.10%
2008-12-31 0 5.440 5.440 5.500 5.100 5.490 221,200 1,190,992 5.3842 3.457 3.457 3.495 3.241 3.489 348,052 3.4219 1.68%
2008-12-30 0 5.350 5.350 5.400 5.160 5.350 1,140,000 5,972,320 5.2389 3.400 3.400 3.432 3.279 3.400 1,793,758 3.3295 4.70%
2008-12-29 0 5.110 5.100 5.200 5.110 5.110 2,000 10,220 5.1100 3.248 3.241 3.305 3.248 3.248 3,147 3.2476 -2.48%
2008-12-24 0 5.240 5.110 5.240 - - 0 0 - 3.330 3.248 3.330 - - 0 - 0.00%
2008-12-23 0 5.240 5.150 5.240 4.970 5.300 1,499,000 7,477,730 4.9885 3.330 3.273 3.330 3.159 3.368 2,358,635 3.1704 5.22%
2008-12-22 0 4.980 4.980 5.000 4.900 5.090 786,000 3,878,346 4.9343 3.165 3.165 3.178 3.114 3.235 1,236,749 3.1359 1.01%
2008-12-19 0 4.930 4.930 5.040 4.620 5.000 3,408,000 16,808,944 4.9322 3.133 3.133 3.203 2.936 3.178 5,362,394 3.1346 -0.60%
2008-12-18 0 4.960 4.910 4.960 4.800 4.980 2,103,000 10,357,750 4.9252 3.152 3.120 3.152 3.051 3.165 3,309,012 3.1302 0.20%
2008-12-17 0 4.950 4.950 4.980 4.910 5.030 3,933,000 19,620,450 4.9887 3.146 3.146 3.165 3.120 3.197 6,188,467 3.1705 -0.60%
2008-12-16 0 4.980 4.980 5.000 4.560 5.000 596,922 2,921,963 4.8950 3.165 3.165 3.178 2.898 3.178 939,240 3.1110 0.61%
2008-12-15 0 4.950 4.910 5.000 4.900 5.070 363,000 1,810,470 4.9875 3.146 3.120 3.178 3.114 3.222 571,170 3.1698 1.23%
2008-12-12 0 4.890 4.800 4.900 4.740 5.090 439,000 2,106,110 4.7975 3.108 3.051 3.114 3.012 3.235 690,754 3.0490 -0.20%
2008-12-11 0 4.900 4.900 5.000 4.790 5.190 1,794,000 8,988,060 5.0101 3.114 3.114 3.178 3.044 3.298 2,822,809 3.1841 4.48%
2008-12-10 0 4.690 4.600 4.650 4.320 4.770 301,000 1,376,390 4.5727 2.981 2.923 2.955 2.746 3.032 473,615 2.9061 8.56%
2008-12-09 0 4.320 4.330 4.500 4.190 4.390 1,301,000 5,562,540 4.2756 2.746 2.752 2.860 2.663 2.790 2,047,088 2.7173 2.86%
2008-12-08 0 4.200 4.180 4.200 3.930 4.220 2,448,000 10,249,760 4.1870 2.669 2.657 2.669 2.498 2.682 3,851,860 2.6610 1.45%
2008-12-05 0 4.140 4.100 4.170 4.000 4.190 685,000 2,855,360 4.1684 2.631 2.606 2.650 2.542 2.663 1,077,829 2.6492 -1.19%
2008-12-04 0 4.190 4.180 4.190 4.150 5.500 4,139,000 17,280,385 4.1750 2.663 2.657 2.663 2.637 3.495 6,512,602 2.6534 0.96%
2008-12-03 0 4.150 4.140 4.190 4.090 4.160 609,000 2,526,460 4.1485 2.637 2.631 2.663 2.599 2.644 958,245 2.6366 2.72%
2008-12-02 0 4.040 4.030 4.080 3.900 4.080 1,361,000 5,503,830 4.0440 2.568 2.561 2.593 2.479 2.593 2,141,496 2.5701 -3.81%
2008-12-01 0 4.200 4.160 4.200 4.100 4.200 803,000 3,347,550 4.1688 2.669 2.644 2.669 2.606 2.669 1,263,498 2.6494 0.48%
2008-11-28 0 4.180 4.150 4.180 4.100 4.250 276,500 1,152,740 4.1690 2.657 2.637 2.657 2.606 2.701 435,065 2.6496 0.00%
2008-11-27 0 4.180 4.180 4.200 4.070 4.300 1,637,000 6,780,380 4.1420 2.657 2.657 2.669 2.587 2.733 2,575,774 2.6324 3.21%
2008-11-26 0 4.050 4.050 4.520 3.670 4.050 4,062,000 15,783,480 3.8856 2.574 2.574 2.873 2.332 2.574 6,391,445 2.4695 0.50%
2008-11-25 0 4.030 4.030 4.050 3.820 4.050 2,008,000 8,037,390 4.0027 2.561 2.561 2.574 2.428 2.574 3,159,532 2.5439 0.75%
2008-11-24 0 4.000 4.000 4.020 3.610 4.010 1,243,000 4,938,750 3.9733 2.542 2.542 2.555 2.294 2.549 1,955,826 2.5251 0.00%
2008-11-21 0 4.000 3.990 4.000 3.930 4.000 10,000 39,600 3.9600 2.542 2.536 2.542 2.498 2.542 15,735 2.5167 1.27%
2008-11-20 0 3.950 3.910 3.950 3.580 4.030 1,716,000 6,618,280 3.8568 2.510 2.485 2.510 2.275 2.561 2,700,079 2.4511 7.05%
2008-11-19 0 3.690 3.660 3.690 3.260 3.800 4,673,823 16,244,117 3.4756 2.345 2.326 2.345 2.072 2.415 7,354,131 2.2088 2.79%
2008-11-18 0 3.590 3.420 3.590 3.420 3.800 6,179,000 22,340,750 3.6156 2.282 2.174 2.282 2.174 2.415 9,722,486 2.2978 -7.95%
2008-11-17 0 3.900 3.900 4.000 3.220 3.900 2,493,000 9,365,560 3.7567 2.479 2.479 2.542 2.046 2.479 3,922,667 2.3875 -0.26%
2008-11-14 0 3.910 3.910 3.990 3.910 4.090 9,843,000 39,336,394 3.9964 2.485 2.485 2.536 2.485 2.599 15,487,688 2.5398 -4.40%
2008-11-13 0 4.090 4.060 4.090 3.990 4.190 3,770,100 15,361,570 4.0746 2.599 2.580 2.599 2.536 2.663 5,932,148 2.5895 -0.24%
2008-11-12 0 4.100 4.100 4.110 3.930 4.240 6,307,000 25,452,080 4.0355 2.606 2.606 2.612 2.498 2.695 9,923,890 2.5647 -3.98%
2008-11-11 0 4.270 4.200 4.270 3.800 4.390 13,629,200 57,206,770 4.1974 2.714 2.669 2.714 2.415 2.790 21,445,169 2.6676 -7.17%
2008-11-10 0 4.600 4.530 4.600 4.330 4.650 12,646,457 56,829,479 4.4937 2.923 2.879 2.923 2.752 2.955 19,898,850 2.8559 6.98%
2008-11-07 0 4.300 4.160 4.300 3.700 4.400 10,309,640 42,346,760 4.1075 2.733 2.644 2.733 2.351 2.796 16,221,933 2.6105 -5.49%
2008-11-06 0 4.550 4.550 4.600 4.300 4.650 2,806,000 12,733,930 4.5381 2.892 2.892 2.923 2.733 2.955 4,415,163 2.8841 -4.21%
2008-11-05 0 4.750 4.750 4.860 4.700 5.000 5,092,543 24,702,222 4.8507 3.019 3.019 3.089 2.987 3.178 8,012,976 3.0828 4.40%
2008-11-04 0 4.550 4.500 4.550 4.420 4.600 2,187,000 9,860,540 4.5087 2.892 2.860 2.892 2.809 2.923 3,441,184 2.8654 6.06%
2008-11-03 0 4.290 4.250 4.330 4.000 4.800 251,000 1,083,810 4.3180 2.726 2.701 2.752 2.542 3.051 394,942 2.7442 7.25%
2008-10-31 0 4.000 3.990 4.150 3.900 4.200 4,832,000 19,318,900 3.9981 2.542 2.536 2.637 2.479 2.669 7,603,018 2.5410 -0.99%
2008-10-30 0 4.040 4.040 4.050 3.850 4.380 4,901,200 19,772,396 4.0342 2.568 2.568 2.574 2.447 2.784 7,711,903 2.5639 -0.74%
2008-10-29 0 4.070 3.990 4.070 3.980 4.220 2,276,000 9,223,873 4.0527 2.587 2.536 2.587 2.529 2.682 3,581,223 2.5756 1.75%
2008-10-28 0 4.000 4.000 4.150 3.740 4.150 1,091,000 4,376,660 4.0116 2.542 2.542 2.637 2.377 2.637 1,716,658 2.5495 -3.61%
2008-10-27 0 4.150 4.150 4.220 4.150 4.780 1,265,500 5,424,480 4.2864 2.637 2.637 2.682 2.637 3.038 1,991,229 2.7242 -4.60%
2008-10-24 0 4.350 4.330 4.350 4.200 5.290 2,139,000 10,151,340 4.7458 2.765 2.752 2.765 2.669 3.362 3,365,657 3.0162 -12.12%
2008-10-23 0 4.950 4.950 4.990 4.900 5.080 2,826,000 14,071,250 4.9792 3.146 3.146 3.171 3.114 3.229 4,446,633 3.1645 -2.94%
2008-10-22 0 5.100 5.080 5.100 5.050 5.300 479,000 2,437,870 5.0895 3.241 3.229 3.241 3.209 3.368 753,693 3.2346 -3.41%
2008-10-21 0 5.280 5.260 5.280 5.270 5.320 1,836,000 9,713,006 5.2903 3.356 3.343 3.356 3.349 3.381 2,888,895 3.3622 0.00%
2008-10-20 0 5.280 5.270 5.300 5.250 5.350 250,000 1,325,630 5.3025 3.356 3.349 3.368 3.337 3.400 393,368 3.3699 -1.12%
2008-10-17 0 5.340 5.330 5.340 5.300 5.500 1,454,000 7,762,230 5.3385 3.394 3.387 3.394 3.368 3.495 2,287,829 3.3928 -4.30%
2008-10-16 0 5.580 5.570 5.580 5.540 5.710 2,260,000 12,699,720 5.6193 3.546 3.540 3.546 3.521 3.629 3,556,048 3.5713 -1.93%
2008-10-15 0 5.690 5.660 5.690 5.640 5.910 2,395,000 13,586,040 5.6727 3.616 3.597 3.616 3.584 3.756 3,768,466 3.6052 -5.17%
2008-10-14 0 6.000 5.970 6.000 5.950 6.250 2,485,000 15,078,600 6.0678 3.813 3.794 3.813 3.781 3.972 3,910,079 3.8563 0.00%
2008-10-13 0 6.000 5.860 6.000 5.720 6.040 991,000 5,913,710 5.9674 3.813 3.724 3.813 3.635 3.839 1,559,311 3.7925 5.63%
2008-10-10 0 5.680 5.680 5.720 5.620 6.400 1,708,000 9,845,530 5.7644 3.610 3.610 3.635 3.572 4.067 2,687,491 3.6635 -11.25%
2008-10-09 0 6.400 6.400 6.410 6.100 6.450 5,683,000 36,249,700 6.3786 4.067 4.067 4.074 3.877 4.099 8,942,043 4.0538 3.56%
2008-10-08 0 6.180 6.180 6.200 6.100 6.500 3,404,850 21,054,820 6.1838 3.928 3.928 3.940 3.877 4.131 5,357,437 3.9300 -0.32%
2008-10-06 0 6.200 6.200 6.400 6.150 6.500 555,000 3,495,420 6.2981 3.940 3.940 4.067 3.909 4.131 873,277 4.0026 -7.19%
2008-10-03 0 6.680 6.650 6.680 6.470 6.710 623,000 4,153,980 6.6677 4.245 4.226 4.245 4.112 4.264 980,273 4.2376 0.45%
2008-10-02 0 6.650 6.500 6.650 6.380 6.700 3,477,000 22,665,470 6.5187 4.226 4.131 4.226 4.055 4.258 5,470,963 4.1429 5.39%
2008-09-30 0 6.310 6.310 6.580 6.300 6.700 2,555,200 16,739,354 6.5511 4.010 4.010 4.182 4.004 4.258 4,020,537 4.1635 -5.82%
2008-09-29 0 6.700 6.680 6.700 6.600 6.770 838,000 5,615,340 6.7009 4.258 4.245 4.258 4.195 4.303 1,318,570 4.2587 -1.03%
2008-09-26 0 6.770 6.600 6.770 6.560 6.790 663,000 4,381,635 6.6088 4.303 4.195 4.303 4.169 4.315 1,043,212 4.2001 -3.29%
2008-09-25 0 7.000 6.980 7.000 6.980 7.060 672,000 4,710,720 7.0100 4.449 4.436 4.449 4.436 4.487 1,057,373 4.4551 1.45%
2008-09-24 0 6.900 6.810 6.900 6.880 7.000 721,474 4,994,639 6.9228 4.385 4.328 4.385 4.372 4.449 1,135,219 4.3997 0.00%
2008-09-23 0 6.900 6.750 6.900 6.700 7.100 160,000 1,119,280 6.9955 4.385 4.290 4.385 4.258 4.512 251,756 4.4459 -1.43%
2008-09-22 0 7.000 6.990 7.000 6.860 7.500 2,789,400 19,783,709 7.0925 4.449 4.442 4.449 4.360 4.767 4,389,044 4.5075 1.45%
2008-09-19 0 6.900 6.810 6.900 6.800 7.100 8,269,600 57,815,006 6.9913 4.385 4.328 4.385 4.322 4.512 13,011,987 4.4432 0.00%
2008-09-18 0 6.900 6.880 6.900 6.490 7.250 5,476,400 37,566,364 6.8597 4.385 4.372 4.385 4.125 4.608 8,616,964 4.3596 -1.15%
2008-09-17 0 6.980 6.980 6.990 6.960 7.000 1,607,000 11,175,622 6.9543 4.436 4.436 4.442 4.423 4.449 2,528,570 4.4197 -0.29%
2008-09-16 0 7.000 6.800 7.000 6.460 7.080 14,853,000 102,688,930 6.9137 4.449 4.322 4.449 4.106 4.500 23,370,785 4.3939 0.43%
2008-09-12 0 6.970 6.950 6.980 6.950 7.010 3,428,000 23,937,622 6.9830 4.430 4.417 4.436 4.417 4.455 5,393,863 4.4379 0.00%
2008-09-11 0 6.970 6.910 6.970 6.890 7.220 491,000 3,428,310 6.9823 4.430 4.392 4.430 4.379 4.589 772,575 4.4375 -3.46%
2008-09-10 0 7.220 7.200 7.220 7.010 7.260 772,000 5,575,350 7.2220 4.589 4.576 4.589 4.455 4.614 1,214,721 4.5898 -0.55%
2008-09-09 0 7.260 7.240 7.260 7.010 7.260 287,000 2,073,350 7.2242 4.614 4.601 4.614 4.455 4.614 451,587 4.5913 -0.55%
2008-09-08 0 7.300 7.210 7.300 7.230 7.600 689,261 5,091,435 7.3868 4.639 4.582 4.639 4.595 4.830 1,084,533 4.6946 -0.95%
2008-09-05 0 7.370 7.360 7.370 7.270 7.690 1,542,286 11,323,850 7.3423 4.684 4.678 4.684 4.620 4.887 2,426,744 4.6663 -4.29%
2008-09-04 0 7.700 7.700 7.720 7.670 8.000 3,505,000 27,335,680 7.7991 4.894 4.894 4.906 4.875 5.084 5,515,021 4.9566 2.94%
2008-09-03 0 7.480 7.430 7.480 7.340 7.550 3,791,000 28,191,983 7.4366 4.754 4.722 4.754 4.665 4.798 5,965,034 4.7262 2.33%
2008-09-02 0 7.310 7.280 7.310 7.250 7.510 1,048,000 7,650,190 7.2998 4.646 4.627 4.646 4.608 4.773 1,648,999 4.6393 0.83%
2008-09-01 0 7.250 7.230 7.250 7.150 7.250 559,000 4,027,380 7.2046 4.608 4.595 4.608 4.544 4.608 879,571 4.5788 0.00%
2008-08-29 0 7.250 7.200 7.250 6.930 7.250 2,921,000 20,998,750 7.1889 4.608 4.576 4.608 4.404 4.608 4,596,113 4.5688 4.62%
2008-08-28 0 6.930 6.910 6.930 6.780 7.030 3,115,000 21,461,155 6.8896 4.404 4.392 4.404 4.309 4.468 4,901,366 4.3786 4.21%
2008-08-27 0 6.650 6.600 6.650 6.400 6.780 3,206,000 21,248,300 6.6277 4.226 4.195 4.226 4.067 4.309 5,044,552 4.2121 4.89%
2008-08-26 0 6.340 6.310 6.360 6.240 6.400 809,000 5,101,930 6.3065 4.029 4.010 4.042 3.966 4.067 1,272,939 4.0080 -0.47%
2008-08-25 0 6.370 6.370 6.420 6.350 6.700 1,101,000 7,060,070 6.4124 4.048 4.048 4.080 4.036 4.258 1,732,393 4.0753 -0.78%
2008-08-21 0 6.420 6.360 6.450 6.310 6.470 2,136,000 13,663,583 6.3968 4.080 4.042 4.099 4.010 4.112 3,360,937 4.0654 0.16%
2008-08-20 0 6.410 6.360 6.410 6.300 6.600 2,233,000 14,173,480 6.3473 4.074 4.042 4.074 4.004 4.195 3,513,564 4.0339 0.47%
2008-08-19 0 6.380 6.300 6.380 6.370 6.420 338,000 2,158,900 6.3873 4.055 4.004 4.055 4.048 4.080 531,834 4.0594 0.00%
2008-08-18 0 6.380 6.380 6.450 6.330 6.420 2,686,000 17,159,420 6.3885 4.055 4.055 4.099 4.023 4.080 4,226,347 4.0601 -0.16%
2008-08-15 0 6.390 6.380 6.400 6.390 6.440 74,500 477,220 6.4056 4.061 4.055 4.067 4.061 4.093 117,224 4.0710 -0.47%
2008-08-14 0 6.420 6.390 6.430 6.110 6.450 1,448,000 9,283,275 6.4111 4.080 4.061 4.087 3.883 4.099 2,278,388 4.0745 0.94%
2008-08-13 0 6.360 6.300 6.360 6.100 6.440 535,000 3,422,530 6.3973 4.042 4.004 4.042 3.877 4.093 841,808 4.0657 -1.40%
2008-08-12 0 6.450 6.450 6.500 6.400 6.700 3,507,000 22,849,240 6.5153 4.099 4.099 4.131 4.067 4.258 5,518,168 4.1407 -1.98%
2008-08-11 0 6.580 6.590 6.600 6.540 6.690 405,000 2,667,280 6.5859 4.182 4.188 4.195 4.156 4.252 637,256 4.1856 1.23%
2008-08-08 0 6.500 6.450 6.500 6.300 6.600 555,000 3,621,920 6.5260 4.131 4.099 4.131 4.004 4.195 873,277 4.1475 -2.99%
2008-08-07 0 6.700 6.450 6.700 6.650 6.700 2,136,000 14,281,720 6.6862 4.258 4.099 4.258 4.226 4.258 3,360,937 4.2493 0.30%
2008-08-05 0 6.680 6.680 6.690 6.580 6.700 1,791,000 11,910,520 6.6502 4.245 4.245 4.252 4.182 4.258 2,818,089 4.2265 -0.30%
2008-08-04 0 6.700 6.690 6.700 6.500 6.700 916,000 6,113,916 6.6746 4.258 4.252 4.258 4.131 4.258 1,441,301 4.2419 0.00%
2008-08-01 0 6.700 6.640 6.700 6.500 6.700 921,000 6,118,630 6.6435 4.258 4.220 4.258 4.131 4.258 1,449,168 4.2222 1.06%
2008-07-31 0 6.630 6.580 6.630 6.580 6.710 7,098,000 47,018,889 6.6242 4.214 4.182 4.214 4.182 4.264 11,168,507 4.2100 -0.90%
2008-07-30 0 6.690 6.650 6.690 6.540 6.700 4,679,000 31,027,310 6.6312 4.252 4.226 4.252 4.156 4.258 7,362,277 4.2144 2.92%
2008-07-29 0 6.500 6.430 6.500 6.200 6.500 1,754,219 11,250,176 6.4132 4.131 4.087 4.131 3.940 4.131 2,760,215 4.0758 -1.52%
2008-07-28 0 6.600 6.600 6.650 6.440 6.610 726,000 4,756,650 6.5519 4.195 4.195 4.226 4.093 4.201 1,142,341 4.1639 -0.15%
2008-07-25 0 6.610 6.600 6.680 6.530 6.700 1,164,000 7,732,393 6.6429 4.201 4.195 4.245 4.150 4.258 1,831,522 4.2218 -1.34%
2008-07-24 0 6.700 6.680 6.700 6.560 6.900 1,993,000 13,517,190 6.7823 4.258 4.245 4.258 4.169 4.385 3,135,930 4.3104 4.04%
2008-07-23 0 6.440 6.400 6.440 6.400 6.450 3,142,000 20,194,670 6.4273 4.093 4.067 4.093 4.067 4.099 4,943,850 4.0848 0.78%
2008-07-22 0 6.390 6.240 6.390 6.350 6.480 4,807,000 30,758,810 6.3988 4.061 3.966 4.061 4.036 4.118 7,563,682 4.0666 -1.24%
2008-07-21 0 6.470 6.450 6.490 6.430 6.600 3,112,000 20,102,920 6.4598 4.112 4.099 4.125 4.087 4.195 4,896,646 4.1054 -1.67%
2008-07-18 0 6.580 6.500 6.580 6.500 6.620 39,000 257,010 6.5900 4.182 4.131 4.182 4.131 4.207 61,365 4.1882 1.23%
2008-07-17 0 6.500 6.410 6.500 6.410 6.700 1,881,000 12,247,710 6.5113 4.131 4.074 4.131 4.074 4.258 2,959,701 4.1382 0.31%
2008-07-16 0 6.480 6.410 6.480 6.410 6.640 808,000 5,248,060 6.4951 4.118 4.074 4.118 4.074 4.220 1,271,366 4.1279 -0.61%
2008-07-15 0 6.520 6.520 6.700 6.500 6.720 2,421,000 16,118,640 6.6578 4.144 4.144 4.258 4.131 4.271 3,809,377 4.2313 -4.12%
2008-07-14 0 6.800 6.800 6.820 6.800 6.900 1,392,000 9,511,550 6.8330 4.322 4.322 4.334 4.322 4.385 2,190,274 4.3426 -1.45%
2008-07-11 0 6.900 6.830 6.900 6.880 7.000 2,859,000 19,732,220 6.9018 4.385 4.341 4.385 4.372 4.449 4,498,557 4.3863 0.00%
2008-07-10 0 6.900 6.870 6.900 6.830 6.990 824,000 5,673,774 6.8856 4.385 4.366 4.385 4.341 4.442 1,296,541 4.3761 0.58%
2008-07-09 0 6.860 6.850 6.860 6.850 6.990 4,098,000 28,220,470 6.8864 4.360 4.353 4.360 4.353 4.442 6,448,090 4.3766 -0.15%
2008-07-08 0 6.870 6.830 6.870 6.830 6.990 2,033,500 14,027,815 6.8984 4.366 4.341 4.366 4.341 4.442 3,199,656 4.3842 -1.86%
2008-07-07 0 7.000 6.900 7.000 6.830 7.150 1,530,000 10,769,520 7.0389 4.449 4.385 4.449 4.341 4.544 2,407,413 4.4735 -2.78%
2008-07-04 0 7.200 7.100 7.230 7.100 7.360 814,000 5,900,940 7.2493 4.576 4.512 4.595 4.512 4.678 1,280,806 4.6072 -1.64%
2008-07-03 0 7.320 7.250 7.300 7.250 7.400 2,330,000 17,109,510 7.3431 4.652 4.608 4.639 4.608 4.703 3,666,191 4.6668 -2.14%
2008-07-02 0 7.480 7.420 7.480 7.370 7.550 1,846,000 13,729,160 7.4372 4.754 4.716 4.754 4.684 4.798 2,904,630 4.7266 -1.32%
2008-06-30 0 7.580 7.560 7.580 7.550 7.640 269,000 2,045,030 7.6023 4.817 4.805 4.817 4.798 4.856 423,264 4.8316 0.40%
2008-06-27 0 7.550 7.550 7.600 7.400 7.600 376,000 2,807,400 7.4665 4.798 4.798 4.830 4.703 4.830 591,626 4.7452 -1.44%
2008-06-26 0 7.660 7.600 7.660 7.580 7.890 2,146,000 16,481,640 7.6802 4.868 4.830 4.868 4.817 5.014 3,376,672 4.8810 0.00%
2008-06-25 0 7.660 7.450 7.700 7.550 7.700 26,000 198,110 7.6196 4.868 4.735 4.894 4.798 4.894 40,910 4.8425 2.13%
2008-06-24 0 7.500 7.400 7.500 7.400 8.040 1,255,000 9,607,170 7.6551 4.767 4.703 4.767 4.703 5.110 1,974,708 4.8651 -2.60%
2008-06-23 0 7.700 7.680 7.700 7.670 7.990 2,985,000 23,022,910 7.7129 4.894 4.881 4.894 4.875 5.078 4,696,815 4.9018 -2.04%
2008-06-20 0 7.860 7.900 7.990 7.860 8.130 129,000 1,033,040 8.0081 4.995 5.021 5.078 4.995 5.167 202,978 5.0894 -3.32%
2008-06-19 0 8.130 8.090 8.110 8.090 8.200 70,000 568,790 8.1256 5.167 5.141 5.154 5.141 5.211 110,143 5.1641 -0.97%
2008-06-18 0 8.210 8.200 8.210 8.000 8.320 1,118,000 9,092,120 8.1325 5.218 5.211 5.218 5.084 5.288 1,759,142 5.1685 3.92%
2008-06-17 0 7.900 7.900 8.000 7.800 8.080 3,901,000 31,117,240 7.9767 5.021 5.021 5.084 4.957 5.135 6,138,116 5.0695 0.00%
2008-06-16 0 7.900 7.900 7.930 7.540 8.010 1,210,000 9,519,370 7.8672 5.021 5.021 5.040 4.792 5.091 1,903,902 4.9999 2.60%
2008-06-13 0 7.700 7.700 7.760 7.420 7.810 2,490,000 18,977,520 7.6215 4.894 4.894 4.932 4.716 4.964 3,917,946 4.8437 1.99%
2008-06-12 0 7.550 7.550 7.750 7.380 8.240 3,881,000 29,856,760 7.6931 4.798 4.798 4.925 4.690 5.237 6,106,646 4.8892 -6.21%
2008-06-11 0 8.050 8.050 8.110 7.980 8.170 1,785,000 14,329,080 8.0275 5.116 5.116 5.154 5.072 5.192 2,808,648 5.1018 0.88%
2008-06-10 0 7.980 7.990 8.000 7.920 8.020 1,611,000 12,852,970 7.9783 5.072 5.078 5.084 5.033 5.097 2,534,864 5.0705 -0.50%
2008-06-06 0 8.020 8.010 8.030 8.000 8.060 279,000 2,237,130 8.0184 5.097 5.091 5.103 5.084 5.122 438,999 5.0960 -0.25%
2008-06-05 0 8.040 8.040 8.060 7.950 8.200 323,000 2,588,520 8.0140 5.110 5.110 5.122 5.053 5.211 508,232 5.0932 0.50%
2008-06-04 0 8.000 8.000 8.050 7.930 8.200 1,837,000 14,794,920 8.0538 5.084 5.084 5.116 5.040 5.211 2,890,469 5.1185 2.96%
2008-06-03 0 7.770 7.750 7.850 7.750 7.950 123,000 959,010 7.7968 4.938 4.925 4.989 4.925 5.053 193,537 4.9552 -1.02%
2008-06-02 0 7.850 7.850 8.000 7.850 8.150 1,957,230 15,640,363 7.9911 4.989 4.989 5.084 4.989 5.180 3,079,647 5.0786 -1.88%
2008-05-30 0 8.000 8.000 8.030 7.630 8.090 1,633,000 12,934,180 7.9205 5.084 5.084 5.103 4.849 5.141 2,569,480 5.0338 4.30%
2008-05-29 0 7.670 7.670 7.680 7.510 7.690 652,000 4,973,590 7.6282 4.875 4.875 4.881 4.773 4.887 1,025,904 4.8480 2.27%
2008-05-28 0 7.500 7.500 7.580 7.500 7.670 101,000 761,560 7.5402 4.767 4.767 4.817 4.767 4.875 158,921 4.7921 -2.60%
2008-05-27 0 7.700 7.650 7.700 7.620 7.750 125,000 960,380 7.6830 4.894 4.862 4.894 4.843 4.925 196,684 4.8829 0.00%
2008-05-26 0 7.700 7.700 7.750 7.560 7.990 589,000 4,555,870 7.7349 4.894 4.894 4.925 4.805 5.078 926,775 4.9158 -3.63%
2008-05-23 0 7.990 7.980 7.990 7.750 7.990 420,000 3,310,650 7.8825 5.078 5.072 5.078 4.925 5.078 660,858 5.0096 3.36%
2008-05-22 0 7.730 7.730 7.750 7.710 7.790 120,070 928,995 7.7371 4.913 4.913 4.925 4.900 4.951 188,927 4.9172 -2.64%
2008-05-21 0 7.940 7.900 7.920 7.730 8.000 747,860 5,897,374 7.8857 5.046 5.021 5.033 4.913 5.084 1,176,737 5.0116 3.76%
2008-05-20 0 7.700 7.720 7.800 7.700 7.780 649,000 4,999,370 7.7032 4.863 4.876 4.926 4.863 4.914 1,027,600 4.8651 -2.53%
2008-05-19 0 7.900 7.890 8.080 7.790 8.080 287,000 2,265,520 7.8938 4.989 4.983 5.103 4.920 5.103 454,424 4.9855 1.41%
2008-05-16 0 7.790 7.760 7.790 7.700 7.800 363,000 2,818,530 7.7645 4.920 4.901 4.920 4.863 4.926 574,760 4.9038 0.00%
2008-05-15 0 7.790 7.790 7.800 7.680 7.830 162,000 1,254,220 7.7421 4.920 4.920 4.926 4.850 4.945 256,504 4.8897 -0.13%
2008-05-14 0 7.800 7.800 7.820 7.780 8.000 603,000 4,709,850 7.8107 4.926 4.926 4.939 4.914 5.053 954,766 4.9330 -1.02%
2008-05-13 0 7.880 7.830 7.940 7.700 7.950 479,900 3,763,049 7.8413 4.977 4.945 5.015 4.863 5.021 759,854 4.9523 -0.13%
2008-05-09 0 7.890 7.870 7.890 7.710 7.990 186,000 1,467,420 7.8894 4.983 4.970 4.983 4.869 5.046 294,505 4.9827 -0.75%
2008-05-08 0 7.950 7.930 7.950 7.720 8.000 381,000 3,029,110 7.9504 5.021 5.008 5.021 4.876 5.053 603,260 5.0212 1.02%
2008-05-07 0 7.870 7.870 7.890 7.870 8.080 794,000 6,321,350 7.9614 4.970 4.970 4.983 4.970 5.103 1,257,188 5.0282 -1.63%
2008-05-06 0 8.000 7.990 8.000 7.910 8.050 1,293,000 10,349,770 8.0045 5.053 5.046 5.053 4.996 5.084 2,047,284 5.0554 1.14%
2008-05-05 0 7.910 7.910 7.980 7.840 8.000 88,000 699,490 7.9488 4.996 4.996 5.040 4.951 5.053 139,336 5.0202 -1.13%
2008-05-02 0 8.000 7.990 8.000 7.900 8.000 2,506,000 19,903,335 7.9423 5.053 5.046 5.053 4.989 5.053 3,967,899 5.0161 1.27%
2008-04-30 0 7.900 7.900 7.950 7.800 8.350 2,083,000 16,359,070 7.8536 4.989 4.989 5.021 4.926 5.274 3,298,138 4.9601 1.15%
2008-04-29 0 7.810 7.740 7.810 7.610 7.810 811,000 6,264,330 7.7242 4.933 4.888 4.933 4.806 4.933 1,284,105 4.8784 -0.13%
2008-04-28 0 7.820 7.800 7.820 7.670 7.830 3,053,000 23,661,770 7.7503 4.939 4.926 4.939 4.844 4.945 4,833,997 4.8949 1.96%
2008-04-25 0 7.670 7.640 7.680 7.510 7.870 4,761,000 36,502,210 7.6669 4.844 4.825 4.850 4.743 4.970 7,538,375 4.8422 2.27%
2008-04-24 0 7.500 7.490 7.500 7.480 7.690 5,165,000 38,835,610 7.5190 4.737 4.730 4.737 4.724 4.857 8,178,052 4.7488 -0.13%
2008-04-23 0 7.510 7.510 7.530 7.480 7.600 5,923,000 44,569,030 7.5247 4.743 4.743 4.756 4.724 4.800 9,378,239 4.7524 -1.05%
2008-04-22 0 7.590 7.590 7.600 7.540 7.870 1,123,000 8,560,150 7.6226 4.794 4.794 4.800 4.762 4.970 1,778,113 4.8142 -1.17%
2008-04-21 0 7.680 7.710 7.760 7.680 7.790 814,000 6,313,290 7.7559 4.850 4.869 4.901 4.850 4.920 1,288,855 4.8984 -1.54%
2008-04-18 0 7.800 7.780 7.800 7.730 7.930 1,997,000 15,601,880 7.8127 4.926 4.914 4.926 4.882 5.008 3,161,969 4.9342 -1.02%
2008-04-17 0 7.880 7.860 7.970 7.750 7.960 4,075,000 32,087,700 7.8743 4.977 4.964 5.034 4.895 5.027 6,452,190 4.9731 4.93%
2008-04-16 0 7.510 7.510 7.610 7.510 7.620 444,000 3,361,730 7.5715 4.743 4.743 4.806 4.743 4.813 703,012 4.7819 -1.44%
2008-04-15 0 7.620 7.500 7.640 7.260 7.690 3,373,736 25,343,926 7.5121 4.813 4.737 4.825 4.585 4.857 5,341,837 4.7444 5.25%
2008-04-14 0 7.240 7.210 7.250 7.110 7.300 598,000 4,317,470 7.2198 4.573 4.554 4.579 4.490 4.610 946,849 4.5598 -3.47%
2008-04-11 0 7.500 7.500 7.510 7.100 7.580 4,708,000 35,334,030 7.5051 4.737 4.737 4.743 4.484 4.787 7,454,457 4.7400 5.63%
2008-04-10 0 7.100 7.090 7.110 6.900 7.530 2,444,000 17,685,750 7.2364 4.484 4.478 4.490 4.358 4.756 3,869,731 4.5703 -2.20%
2008-04-09 0 7.260 7.260 7.370 7.250 7.790 1,327,000 10,002,640 7.5378 4.585 4.585 4.655 4.579 4.920 2,101,118 4.7606 -1.22%
2008-04-08 0 7.350 7.410 7.500 7.300 7.690 1,182,000 8,904,640 7.5335 4.642 4.680 4.737 4.610 4.857 1,871,531 4.7579 -1.47%
2008-04-07 0 7.460 7.400 7.460 7.200 7.670 2,601,000 19,415,170 7.4645 4.712 4.674 4.712 4.547 4.844 4,118,318 4.7143 3.61%
2008-04-03 0 7.200 7.200 7.220 6.990 7.600 5,477,000 39,746,420 7.2570 4.547 4.547 4.560 4.415 4.800 8,672,061 4.5833 -0.55%
2008-04-02 0 7.240 7.150 7.240 6.810 7.350 4,826,000 34,522,640 7.1535 4.573 4.516 4.573 4.301 4.642 7,641,294 4.5179 9.70%
2008-04-01 0 6.600 6.500 6.600 6.500 6.700 1,914,000 12,610,000 6.5883 4.168 4.105 4.168 4.105 4.232 3,030,550 4.1610 3.12%
2008-03-31 0 6.400 6.420 - 6.240 6.470 2,801,000 17,946,370 6.4071 4.042 4.055 - 3.941 4.086 4,434,990 4.0465 -0.62%
2008-03-28 0 6.440 6.420 6.440 6.380 6.600 5,986,000 38,448,997 6.4232 4.067 4.055 4.067 4.029 4.168 9,477,991 4.0567 7.15%
2008-03-27 0 6.010 6.020 6.480 6.000 6.490 3,866,000 24,712,680 6.3923 3.796 3.802 4.093 3.789 4.099 6,121,268 4.0372 -9.08%
2008-03-26 0 6.610 6.610 6.700 6.000 6.680 1,536,000 9,826,160 6.3972 4.175 4.175 4.232 3.789 4.219 2,432,040 4.0403 1.69%
2008-03-25 0 6.500 6.500 6.600 6.320 6.600 2,835,000 18,212,930 6.4243 4.105 4.105 4.168 3.992 4.168 4,488,825 4.0574 2.52%
2008-03-20 0 6.340 6.320 6.340 6.020 6.980 4,415,000 28,026,610 6.3480 4.004 3.992 4.004 3.802 4.408 6,990,533 4.0092 -3.94%
2008-03-19 0 6.600 6.580 6.600 6.320 7.250 3,442,000 22,830,940 6.6330 4.168 4.156 4.168 3.992 4.579 5,449,924 4.1892 2.33%
2008-03-18 0 6.450 6.360 6.550 6.220 6.650 4,259,000 27,530,270 6.4640 4.074 4.017 4.137 3.928 4.200 6,743,529 4.0825 -3.01%
2008-03-17 0 6.650 6.650 6.680 6.500 6.800 4,584,000 30,322,580 6.6149 4.200 4.200 4.219 4.105 4.295 7,258,121 4.1777 -5.00%
2008-03-14 0 7.000 6.930 7.000 6.840 7.350 3,029,000 21,184,980 6.9941 4.421 4.377 4.421 4.320 4.642 4,795,996 4.4172 -3.18%
2008-03-13 0 7.230 7.250 7.260 7.100 7.320 3,040,277 21,931,944 7.2138 4.566 4.579 4.585 4.484 4.623 4,813,852 4.5560 -2.17%
2008-03-12 0 7.390 7.120 7.390 7.200 7.660 3,603,000 26,570,860 7.3746 4.667 4.497 4.667 4.547 4.838 5,704,845 4.6576 -1.47%
2008-03-11 0 7.500 7.420 7.500 7.300 7.600 2,937,000 21,994,450 7.4887 4.737 4.686 4.737 4.610 4.800 4,650,327 4.7297 -1.83%
2008-03-10 0 7.640 7.340 7.640 7.650 7.900 609,000 4,702,660 7.7219 4.825 4.636 4.825 4.831 4.989 964,266 4.8769 -3.29%
2008-03-07 0 7.900 7.870 7.900 7.700 8.150 1,294,000 10,312,920 7.9698 4.989 4.970 4.989 4.863 5.147 2,048,867 5.0335 -2.95%
2008-03-06 0 8.140 8.140 8.150 8.000 8.200 3,150,000 25,442,490 8.0770 5.141 5.141 5.147 5.053 5.179 4,987,583 5.1012 1.12%
2008-03-05 0 8.050 7.950 8.000 8.000 8.150 1,152,000 9,295,820 8.0693 5.084 5.021 5.053 5.053 5.147 1,824,030 5.0963 -1.47%
2008-03-04 0 8.170 8.160 8.170 8.100 8.380 476,000 3,876,900 8.1447 5.160 5.154 5.160 5.116 5.293 753,679 5.1440 -0.61%
2008-03-03 0 8.220 8.160 8.280 8.080 8.290 630,000 5,115,470 8.1198 5.191 5.154 5.229 5.103 5.236 997,517 5.1282 1.11%
2008-02-29 0 8.130 8.110 8.120 8.090 8.340 1,714,000 13,968,250 8.1495 5.135 5.122 5.128 5.109 5.267 2,713,878 5.1470 -1.45%
2008-02-28 0 8.250 8.250 8.260 8.200 8.390 4,410,000 36,377,650 8.2489 5.210 5.210 5.217 5.179 5.299 6,982,616 5.2097 -1.67%
2008-02-27 0 8.390 8.390 8.400 8.310 8.500 1,894,305 15,925,049 8.4068 5.299 5.299 5.305 5.248 5.368 2,999,366 5.3095 -0.12%
2008-02-26 0 8.400 8.400 8.500 8.300 8.410 1,048,000 8,783,250 8.3810 5.305 5.305 5.368 5.242 5.311 1,659,361 5.2932 0.00%
2008-02-25 0 8.400 8.250 8.410 8.240 8.400 778,000 6,520,630 8.3813 5.305 5.210 5.311 5.204 5.305 1,231,854 5.2933 0.00%
2008-02-22 0 8.400 8.360 8.430 8.200 8.660 1,443,000 11,992,310 8.3107 5.305 5.280 5.324 5.179 5.469 2,284,788 5.2488 -1.87%
2008-02-21 0 8.560 8.560 8.570 8.500 8.580 335,000 2,865,620 8.5541 5.406 5.406 5.413 5.368 5.419 530,425 5.4025 0.12%
2008-02-20 0 8.550 8.500 8.550 8.500 8.580 994,000 8,467,820 8.5189 5.400 5.368 5.400 5.368 5.419 1,573,859 5.3803 0.00%
2008-02-19 0 8.550 8.500 8.540 8.470 8.590 213,000 1,809,350 8.4946 5.400 5.368 5.394 5.349 5.425 337,256 5.3649 0.59%
2008-02-18 0 8.500 8.500 8.540 8.350 8.550 3,161,000 26,862,120 8.4980 5.368 5.368 5.394 5.274 5.400 5,005,000 5.3671 2.41%
2008-02-15 0 8.300 8.280 8.300 8.150 8.330 1,609,000 13,278,930 8.2529 5.242 5.229 5.242 5.147 5.261 2,547,626 5.2123 1.22%
2008-02-14 0 8.200 8.200 8.240 8.120 8.280 5,370,000 44,095,220 8.2114 5.179 5.179 5.204 5.128 5.229 8,502,641 5.1861 3.14%
2008-02-13 0 7.950 7.950 7.960 7.920 8.090 3,876,000 30,981,570 7.9932 5.021 5.021 5.027 5.002 5.109 6,137,102 5.0482 -0.75%
2008-02-12 0 8.010 8.010 8.080 8.000 8.270 1,647,000 13,283,680 8.0654 5.059 5.059 5.103 5.053 5.223 2,607,793 5.0938 -2.32%
2008-02-11 0 8.200 8.200 8.210 8.010 8.200 572,000 4,681,400 8.1843 5.179 5.179 5.185 5.059 5.179 905,682 5.1689 0.61%
2008-02-06 0 8.150 8.100 8.150 7.980 8.150 814,000 6,717,992 8.2531 5.147 5.116 5.147 5.040 5.147 1,288,855 5.2124 0.00%
2008-02-05 0 8.150 8.150 8.270 8.090 8.530 3,466,290 28,677,013 8.2731 5.147 5.147 5.223 5.109 5.387 5,488,384 5.2250 -1.45%
2008-02-04 0 8.270 8.260 8.280 8.100 8.490 5,531,000 45,807,094 8.2819 5.223 5.217 5.229 5.116 5.362 8,757,562 5.2306 1.47%
2008-02-01 0 8.150 8.150 8.170 8.050 8.450 2,576,000 21,235,910 8.2438 5.147 5.147 5.160 5.084 5.337 4,078,734 5.2065 1.24%
2008-01-31 0 8.050 7.990 8.050 7.990 8.100 3,122,000 25,063,540 8.0280 5.084 5.046 5.084 5.046 5.116 4,943,249 5.0703 0.63%
2008-01-30 0 8.000 8.000 8.220 7.900 8.450 1,545,000 12,548,595 8.1221 5.053 5.053 5.191 4.989 5.337 2,446,291 5.1296 -3.03%
2008-01-29 0 8.250 8.250 8.280 8.010 8.520 2,287,000 18,921,631 8.2736 5.210 5.210 5.229 5.059 5.381 3,621,143 5.2253 -0.60%
2008-01-28 0 8.300 8.300 8.390 7.990 8.500 1,734,000 14,363,100 8.2832 5.242 5.242 5.299 5.046 5.368 2,745,546 5.2314 0.61%
2008-01-25 0 8.250 8.250 8.450 7.900 9.000 1,438,000 12,029,400 8.3654 5.210 5.210 5.337 4.989 5.684 2,276,871 5.2833 4.04%
2008-01-24 0 7.930 7.930 8.090 7.850 8.350 1,182,000 9,566,130 8.0932 5.008 5.008 5.109 4.958 5.274 1,871,531 5.1114 -2.70%
2008-01-23 0 8.150 8.170 8.300 7.700 8.320 3,000,000 23,935,540 7.9785 5.147 5.160 5.242 4.863 5.255 4,750,079 5.0390 4.49%
2008-01-22 0 7.800 7.800 8.000 7.800 8.000 2,660,000 21,084,020 7.9263 4.926 4.926 5.053 4.926 5.053 4,211,737 5.0060 -5.22%
2008-01-21 0 8.230 8.150 8.230 8.100 8.500 2,782,000 22,793,820 8.1933 5.198 5.147 5.198 5.116 5.368 4,404,906 5.1746 -5.40%
2008-01-18 0 8.700 8.700 8.720 8.100 8.720 2,996,000 25,157,560 8.3970 5.495 5.495 5.507 5.116 5.507 4,743,745 5.3033 1.64%
2008-01-17 0 8.560 8.560 8.680 8.250 8.600 5,495,000 46,145,240 8.3977 5.406 5.406 5.482 5.210 5.431 8,700,561 5.3037 0.00%
2008-01-16 0 8.560 8.520 8.600 8.520 8.700 1,155,000 9,928,510 8.5961 5.406 5.381 5.431 5.381 5.495 1,828,780 5.4290 -3.82%
2008-01-15 0 8.900 8.900 8.980 8.700 9.000 1,448,000 12,955,480 8.9472 5.621 5.621 5.671 5.495 5.684 2,292,705 5.6507 -0.56%
2008-01-14 0 8.950 8.930 9.000 8.800 9.000 1,905,669 17,053,209 8.9487 5.653 5.640 5.684 5.558 5.684 3,017,359 5.6517 -1.32%
2008-01-11 0 9.070 8.940 9.070 8.710 9.070 1,972,000 17,542,290 8.8957 5.728 5.646 5.728 5.501 5.728 3,122,385 5.6182 3.42%
2008-01-10 0 8.770 8.760 8.800 8.690 8.900 1,058,000 9,306,580 8.7964 5.539 5.533 5.558 5.488 5.621 1,675,194 5.5555 1.62%
2008-01-09 0 8.630 8.630 8.650 8.540 8.720 1,892,943 16,389,536 8.6582 5.450 5.450 5.463 5.394 5.507 2,997,210 5.4683 -1.60%
2008-01-08 0 8.770 8.730 8.770 8.710 9.070 617,000 5,434,070 8.8072 5.539 5.514 5.539 5.501 5.728 976,933 5.5624 -3.31%
2008-01-07 0 9.070 9.050 9.080 8.890 9.220 1,156,000 10,519,500 9.0999 5.728 5.716 5.735 5.615 5.823 1,830,364 5.7472 0.78%
2008-01-04 0 9.000 8.870 9.000 8.750 9.070 6,115,000 54,486,370 8.9103 5.684 5.602 5.684 5.526 5.728 9,682,244 5.6275 4.65%
2008-01-03 0 8.600 8.560 8.600 8.250 8.720 4,215,000 36,174,080 8.5822 5.431 5.406 5.431 5.210 5.507 6,673,861 5.4203 3.61%
2008-01-02 0 8.300 8.250 8.300 8.130 8.400 2,267,266 18,717,777 8.2557 5.242 5.210 5.242 5.135 5.305 3,589,897 5.2140 1.97%
2007-12-31 0 8.140 8.200 8.340 8.100 8.760 2,454,000 20,821,900 8.4849 5.141 5.179 5.267 5.116 5.533 3,885,565 5.3588 -5.35%
2007-12-28 0 8.600 8.540 8.600 8.400 8.630 1,133,000 9,675,980 8.5401 5.431 5.394 5.431 5.305 5.450 1,793,946 5.3937 0.70%
2007-12-27 0 8.540 8.530 8.540 8.240 8.610 3,299,000 28,075,120 8.5102 5.394 5.387 5.394 5.204 5.438 5,223,503 5.3748 1.43%
2007-12-24 0 8.420 8.280 8.420 8.340 8.450 50,000 418,840 8.3768 5.318 5.229 5.318 5.267 5.337 79,168 5.2905 0.72%
2007-12-21 0 8.360 8.360 8.370 7.980 8.650 3,149,000 25,595,180 8.1280 5.280 5.280 5.286 5.040 5.463 4,985,999 5.1334 4.50%
2007-12-20 0 8.000 8.000 8.090 7.800 8.060 1,002,000 8,020,180 8.0042 5.053 5.053 5.109 4.926 5.090 1,586,526 5.0552 0.50%
2007-12-19 0 7.960 7.900 7.960 7.700 7.960 1,548,000 12,101,740 7.8177 5.027 4.989 5.027 4.863 5.027 2,451,041 4.9374 2.05%
2007-12-18 0 7.800 7.780 7.820 7.700 7.840 942,000 7,328,560 7.7798 4.926 4.914 4.939 4.863 4.951 1,491,525 4.9135 1.96%
2007-12-17 0 7.650 7.650 7.810 7.600 8.350 1,735,701 14,046,198 8.0925 4.831 4.831 4.933 4.800 5.274 2,748,239 5.1110 -8.82%
2007-12-14 0 8.390 8.390 8.440 8.250 8.460 2,394,000 20,088,760 8.3913 5.299 5.299 5.330 5.210 5.343 3,790,563 5.2997 0.12%
2007-12-13 0 8.380 8.380 8.450 8.330 8.700 2,881,000 24,517,830 8.5102 5.293 5.293 5.337 5.261 5.495 4,561,659 5.3748 0.24%
2007-12-12 0 8.360 8.330 8.450 8.300 8.360 117,000 974,180 8.3263 5.280 5.261 5.337 5.242 5.280 185,253 5.2586 -1.53%
2007-12-11 0 8.490 8.490 8.500 8.450 8.540 4,243,000 36,077,469 8.5028 5.362 5.362 5.368 5.337 5.394 6,718,195 5.3701 0.00%
2007-12-10 0 8.490 8.400 8.490 8.360 8.600 1,664,192 14,106,175 8.4763 5.362 5.305 5.362 5.280 5.431 2,635,014 5.3534 1.31%
2007-12-07 0 8.380 8.380 8.400 8.240 8.420 3,210,000 26,839,640 8.3613 5.293 5.293 5.305 5.204 5.318 5,082,584 5.2807 0.12%
2007-12-06 0 8.370 8.370 8.390 8.300 8.410 409,500 3,432,760 8.3828 5.286 5.286 5.299 5.242 5.311 648,386 5.2943 0.00%
2007-12-05 0 8.370 8.360 8.370 8.290 8.410 1,608,000 13,453,560 8.3666 5.286 5.280 5.286 5.236 5.311 2,546,042 5.2841 -0.36%
2007-12-04 0 8.400 8.390 8.400 8.350 8.500 3,150,000 26,490,510 8.4097 5.305 5.299 5.305 5.274 5.368 4,987,583 5.3113 0.24%
2007-12-03 0 8.380 8.370 8.380 8.300 8.600 1,686,000 14,082,350 8.3525 5.293 5.286 5.293 5.242 5.431 2,669,544 5.2752 -0.24%
2007-11-30 0 8.400 8.380 8.400 8.000 8.500 2,997,000 25,096,380 8.3738 5.305 5.293 5.305 5.053 5.368 4,745,329 5.2886 3.19%
2007-11-29 0 8.140 8.140 8.150 7.850 8.200 3,894,000 31,294,900 8.0367 5.141 5.141 5.147 4.958 5.179 6,165,602 5.0757 6.54%
2007-11-28 0 7.640 7.640 7.660 7.510 7.750 5,547,227 42,311,575 7.6275 4.825 4.825 4.838 4.743 4.895 8,783,255 4.8173 1.46%
2007-11-27 0 7.530 7.500 7.530 7.110 7.650 3,075,000 22,988,820 7.4760 4.756 4.737 4.756 4.490 4.831 4,868,831 4.7216 1.48%
2007-11-26 0 7.420 7.410 7.430 7.070 7.420 6,414,000 47,130,900 7.3481 4.686 4.680 4.693 4.465 4.686 10,155,669 4.6408 4.95%
2007-11-23 0 7.070 7.060 7.070 6.840 7.200 4,745,000 33,545,880 7.0697 4.465 4.459 4.465 4.320 4.547 7,513,041 4.4650 -0.28%
2007-11-22 0 7.090 7.070 7.090 7.040 7.100 627,000 4,437,940 7.0781 4.478 4.465 4.478 4.446 4.484 992,766 4.4703 -0.42%
2007-11-21 0 7.120 7.130 7.140 7.040 7.190 1,837,000 13,107,290 7.1352 4.497 4.503 4.509 4.446 4.541 2,908,632 4.5063 -0.97%
2007-11-20 0 7.190 7.170 7.190 7.000 7.280 2,621,000 18,830,570 7.1845 4.541 4.528 4.541 4.421 4.598 4,149,986 4.5375 0.14%
2007-11-19 0 7.180 7.170 7.180 6.900 7.230 1,887,000 13,424,500 7.1142 4.535 4.528 4.535 4.358 4.566 2,987,800 4.4931 3.76%
2007-11-16 0 6.920 6.810 6.920 6.780 7.100 5,807,000 39,929,523 6.8761 4.370 4.301 4.370 4.282 4.484 9,194,569 4.3427 -3.08%
2007-11-15 0 7.140 7.100 7.130 7.030 7.330 2,841,000 20,094,397 7.0730 4.509 4.484 4.503 4.440 4.629 4,498,325 4.4671 -2.59%
2007-11-14 0 7.330 7.260 7.330 7.100 7.700 2,553,000 18,763,420 7.3496 4.629 4.585 4.629 4.484 4.863 4,042,317 4.6417 2.66%
2007-11-13 0 7.140 7.130 7.140 7.050 7.200 4,740,000 33,798,770 7.1305 4.509 4.503 4.509 4.453 4.547 7,505,125 4.5034 -1.52%
2007-11-12 0 7.250 7.220 7.250 7.050 7.560 3,797,000 27,414,180 7.2200 4.579 4.560 4.579 4.453 4.775 6,012,017 4.5599 -5.23%
2007-11-09 0 7.650 7.650 7.680 7.240 7.800 4,654,000 35,534,370 7.6352 4.831 4.831 4.850 4.573 4.926 7,368,956 4.8222 4.22%
2007-11-08 0 7.340 7.240 7.340 7.070 7.470 7,992,000 58,258,680 7.2896 4.636 4.573 4.636 4.465 4.718 12,654,210 4.6039 1.38%
2007-11-07 0 7.240 7.450 7.500 7.200 7.760 7,463,000 55,878,760 7.4874 4.573 4.705 4.737 4.547 4.901 11,816,613 4.7288 -3.47%
2007-11-06 0 7.500 7.500 7.610 7.500 7.680 4,511,826 34,359,618 7.6155 4.737 4.737 4.806 4.737 4.850 7,143,843 4.8097 -0.40%
2007-11-05 0 7.530 7.500 7.590 7.400 7.700 5,717,000 43,416,450 7.5943 4.756 4.737 4.794 4.674 4.863 9,052,067 4.7963 -5.87%
2007-11-02 0 8.000 7.860 8.000 7.840 8.120 3,176,000 25,417,520 8.0030 5.053 4.964 5.053 4.951 5.128 5,028,750 5.0544 -2.91%
2007-11-01 0 8.240 8.160 8.280 7.900 8.350 2,462,000 20,166,130 8.1910 5.204 5.154 5.229 4.989 5.274 3,898,231 5.1731 2.74%
2007-10-31 0 8.020 7.850 7.900 7.900 8.500 2,839,000 23,421,610 8.2500 5.065 4.958 4.989 4.989 5.368 4,495,158 5.2104 -4.07%
2007-10-30 0 8.360 8.350 8.380 7.950 8.450 19,338,000 154,052,455 7.9663 5.280 5.274 5.293 5.021 5.337 30,619,009 5.0313 7.04%
2007-10-29 0 7.810 7.800 7.810 7.530 8.190 6,289,000 49,441,150 7.8615 4.933 4.926 4.933 4.756 5.173 9,957,749 4.9651 4.69%
2007-10-26 0 7.460 7.460 7.490 7.300 7.620 6,874,000 51,288,331 7.4612 4.712 4.712 4.730 4.610 4.813 10,884,014 4.7123 5.07%
2007-10-25 0 7.100 7.080 7.120 7.080 7.420 780,000 5,639,760 7.2305 4.484 4.472 4.497 4.472 4.686 1,235,021 4.5665 -2.07%
2007-10-24 0 7.250 7.240 7.250 7.170 7.600 4,696,000 33,965,150 7.2328 4.579 4.573 4.579 4.528 4.800 7,435,457 4.5680 -2.42%
2007-10-23 0 7.430 7.430 7.440 7.400 7.590 2,861,000 21,418,178 7.4863 4.693 4.693 4.699 4.674 4.794 4,529,992 4.7281 -2.49%
2007-10-22 0 7.620 7.550 7.620 7.380 7.690 5,611,000 42,418,450 7.5599 4.813 4.768 4.813 4.661 4.857 8,884,231 4.7746 -1.04%
2007-10-18 0 7.700 7.680 7.700 7.630 7.810 2,423,000 18,666,960 7.7041 4.863 4.850 4.863 4.819 4.933 3,836,480 4.8656 -0.77%
2007-10-17 0 7.760 7.760 7.800 7.660 7.910 2,489,000 19,346,860 7.7729 4.901 4.901 4.926 4.838 4.996 3,940,982 4.9091 -0.64%
2007-10-16 0 7.810 7.800 7.810 7.590 8.270 4,250,000 33,289,970 7.8329 4.933 4.926 4.933 4.794 5.223 6,729,278 4.9470 -5.56%
2007-10-15 0 8.270 8.210 8.270 8.100 8.800 785,000 6,477,870 8.2521 5.223 5.185 5.223 5.116 5.558 1,242,937 5.2117 -3.84%
2007-10-12 0 8.600 8.540 8.600 8.430 8.630 2,155,000 18,453,230 8.5630 5.431 5.394 5.431 5.324 5.450 3,412,140 5.4081 -1.15%
2007-10-11 0 8.700 8.610 8.700 8.390 8.840 5,187,000 44,034,268 8.4894 5.495 5.438 5.495 5.299 5.583 8,212,886 5.3616 4.82%
2007-10-10 0 8.300 8.300 8.310 8.150 8.420 3,630,000 30,117,490 8.2968 5.242 5.242 5.248 5.147 5.318 5,747,595 5.2400 2.22%
2007-10-09 0 8.120 8.110 8.190 8.030 8.540 4,984,000 41,089,820 8.2443 5.128 5.122 5.173 5.071 5.394 7,891,464 5.2069 -2.17%
2007-10-08 0 8.300 8.280 8.300 8.280 8.870 4,253,000 36,872,399 8.6697 5.242 5.229 5.242 5.229 5.602 6,734,029 5.4755 -3.71%
2007-10-05 0 8.620 8.580 8.620 8.480 8.900 2,111,000 18,176,740 8.6105 5.444 5.419 5.444 5.356 5.621 3,342,472 5.4381 1.41%
2007-10-04 0 8.500 8.460 8.500 8.300 8.880 3,850,090 33,493,938 8.6995 5.368 5.343 5.368 5.242 5.608 6,096,077 5.4943 -5.13%
2007-10-03 0 8.960 8.860 8.960 8.830 9.300 3,505,000 31,651,820 9.0305 5.659 5.596 5.659 5.577 5.874 5,549,676 5.7034 -3.66%
2007-10-02 0 9.300 9.260 9.300 9.150 9.430 3,279,000 30,538,430 9.3133 5.874 5.848 5.874 5.779 5.956 5,191,836 5.8820 1.09%
2007-09-28 0 9.200 9.150 9.200 8.930 9.240 2,029,000 18,517,040 9.1262 5.810 5.779 5.810 5.640 5.836 3,212,637 5.7638 1.66%
2007-09-27 0 9.050 9.050 9.060 8.680 9.110 4,457,000 40,270,140 9.0353 5.716 5.716 5.722 5.482 5.754 7,057,034 5.7064 4.02%
2007-09-25 0 8.700 8.700 8.750 8.660 8.850 2,864,000 24,951,550 8.7121 5.495 5.495 5.526 5.469 5.589 4,534,742 5.5023 -1.47%
2007-09-24 0 8.830 8.800 8.830 8.730 8.930 1,588,000 14,023,880 8.8312 5.577 5.558 5.577 5.514 5.640 2,514,375 5.5775 2.91%
2007-09-21 0 8.580 8.460 8.550 8.570 8.860 4,396,800 38,177,620 8.6830 5.419 5.343 5.400 5.413 5.596 6,961,716 5.4839 -0.23%
2007-09-20 0 8.600 8.600 8.700 8.200 8.790 1,391,000 11,645,330 8.3719 5.431 5.431 5.495 5.179 5.551 2,202,453 5.2874 3.61%
2007-09-19 0 8.300 8.260 8.300 8.050 8.300 3,684,448 30,193,698 8.1949 5.242 5.217 5.242 5.084 5.242 5,833,806 5.1756 3.36%
2007-09-18 0 8.030 8.020 8.040 7.830 8.040 1,733,000 13,783,560 7.9536 5.071 5.065 5.078 4.945 5.078 2,743,962 5.0232 0.63%
2007-09-17 0 7.980 7.900 7.980 7.830 8.200 3,046,000 24,318,940 7.9839 5.040 4.989 5.040 4.945 5.179 4,822,913 5.0424 -0.25%
2007-09-14 0 8.000 7.830 8.000 7.980 8.130 3,651,000 29,520,000 8.0855 5.053 4.945 5.053 5.040 5.135 5,780,846 5.1065 -0.62%
2007-09-13 0 8.050 8.040 8.050 7.980 8.280 1,142,000 9,216,630 8.0706 5.084 5.078 5.084 5.040 5.229 1,808,197 5.0971 1.77%
2007-09-12 0 7.910 7.910 7.950 7.600 8.000 2,223,000 17,346,540 7.8032 4.996 4.996 5.021 4.800 5.053 3,519,808 4.9283 4.77%
2007-09-11 0 7.550 7.480 7.550 7.250 7.630 2,290,000 17,190,520 7.5068 4.768 4.724 4.768 4.579 4.819 3,625,894 4.7410 0.67%
2007-09-10 0 7.500 7.500 7.550 7.300 7.700 836,000 6,347,180 7.5923 4.737 4.737 4.768 4.610 4.863 1,323,689 4.7951 0.00%
2007-09-07 0 7.500 7.500 7.510 7.340 7.530 1,162,000 8,726,340 7.5098 4.737 4.737 4.743 4.636 4.756 1,839,864 4.7429 0.67%
2007-09-06 0 7.450 7.450 7.520 7.400 7.550 2,644,000 19,869,260 7.5148 4.705 4.705 4.749 4.674 4.768 4,186,403 4.7461 0.40%
2007-09-05 0 7.420 7.410 7.420 7.250 7.450 2,058,000 15,180,980 7.3766 4.686 4.680 4.686 4.579 4.705 3,258,554 4.6588 0.13%
2007-09-04 0 7.410 7.410 7.440 7.350 7.520 3,336,380 24,927,897 7.4715 4.680 4.680 4.699 4.642 4.749 5,282,689 4.7188 0.82%
2007-09-03 0 7.350 7.450 7.500 7.230 7.550 3,641,750 27,060,875 7.4307 4.642 4.705 4.737 4.566 4.768 5,766,200 4.6930 -2.00%
2007-08-31 0 7.500 7.480 7.500 7.110 7.500 4,270,000 30,942,380 7.2465 4.737 4.724 4.737 4.490 4.737 6,760,946 4.5766 4.17%
2007-08-30 0 7.200 7.150 7.180 6.890 7.270 3,557,000 25,299,960 7.1127 4.547 4.516 4.535 4.352 4.592 5,632,010 4.4922 4.35%
2007-08-29 0 6.900 6.820 6.900 6.500 6.980 4,233,000 29,005,770 6.8523 4.358 4.307 4.358 4.105 4.408 6,702,361 4.3277 2.22%
2007-08-28 0 6.750 6.750 6.880 6.700 6.930 4,242,000 29,083,554 6.8561 4.263 4.263 4.345 4.232 4.377 6,716,612 4.3301 -1.17%
2007-08-27 0 6.830 6.800 6.830 6.700 6.860 1,013,000 6,914,610 6.8259 4.314 4.295 4.314 4.232 4.333 1,603,943 4.3110 1.94%
2007-08-24 0 6.700 6.660 6.700 6.500 6.730 2,968,000 19,729,630 6.6474 4.232 4.206 4.232 4.105 4.250 4,699,411 4.1983 1.82%
2007-08-23 0 6.580 6.580 6.600 6.270 6.710 13,032,000 85,712,690 6.5771 4.156 4.156 4.168 3.960 4.238 20,634,343 4.1539 1.54%
2007-08-22 0 6.480 6.480 6.490 6.380 6.510 2,702,000 17,493,845 6.4744 4.093 4.093 4.099 4.029 4.112 4,278,238 4.0890 1.73%
2007-08-21 0 6.370 6.350 6.370 6.340 6.680 1,104,000 7,211,390 6.5321 4.023 4.010 4.023 4.004 4.219 1,748,029 4.1254 -1.24%
2007-08-20 0 6.450 6.430 6.460 6.380 6.600 3,190,000 20,664,310 6.4778 4.074 4.061 4.080 4.029 4.168 5,050,917 4.0912 -1.83%
2007-08-17 0 6.570 6.000 6.570 5.400 6.600 2,455,000 15,038,080 6.1255 4.149 3.789 4.149 3.410 4.168 3,887,148 3.8687 0.31%
2007-08-16 0 6.550 6.400 6.550 6.100 6.640 3,077,000 19,801,030 6.4352 4.137 4.042 4.137 3.853 4.194 4,871,998 4.0643 -3.68%
2007-08-15 0 6.800 6.760 6.800 6.750 6.890 3,766,000 25,718,530 6.8291 4.295 4.269 4.295 4.263 4.352 5,962,932 4.3131 -1.45%
2007-08-14 0 6.900 6.860 6.900 6.730 6.900 3,770,000 25,955,350 6.8847 4.358 4.333 4.358 4.250 4.358 5,969,266 4.3482 0.00%
2007-08-13 0 6.900 6.890 6.900 6.880 6.980 2,534,000 17,486,960 6.9009 4.358 4.352 4.358 4.345 4.408 4,012,233 4.3584 0.29%
2007-08-10 0 6.880 6.840 6.880 6.760 6.970 1,530,000 10,546,470 6.8931 4.345 4.320 4.345 4.269 4.402 2,422,540 4.3535 0.44%
2007-08-09 0 6.850 6.850 6.980 6.630 7.030 977,000 6,681,350 6.8386 4.326 4.326 4.408 4.187 4.440 1,546,942 4.3191 0.74%
2007-08-08 0 6.800 6.730 6.800 6.720 6.890 1,238,000 8,419,780 6.8011 4.295 4.250 4.295 4.244 4.352 1,960,199 4.2954 0.29%
2007-08-07 0 6.780 6.650 6.780 6.670 6.830 2,168,000 14,570,970 6.7209 4.282 4.200 4.282 4.213 4.314 3,432,724 4.2447 1.19%
2007-08-06 0 6.700 6.650 6.700 6.450 6.710 12,141,000 80,140,264 6.6008 4.232 4.200 4.232 4.074 4.238 19,223,569 4.1689 -1.18%
2007-08-03 0 6.780 6.630 6.780 6.510 6.830 3,916,000 26,339,380 6.7261 4.282 4.187 4.282 4.112 4.314 6,200,436 4.2480 1.19%
2007-08-02 0 6.700 6.600 6.700 6.310 6.810 8,005,000 53,137,283 6.6380 4.232 4.168 4.232 3.985 4.301 12,674,794 4.1924 -2.19%
2007-08-01 0 6.850 6.750 6.770 6.630 6.900 4,760,000 32,280,250 6.7816 4.326 4.263 4.276 4.187 4.358 7,536,792 4.2830 0.00%
2007-07-31 0 6.850 6.840 6.860 6.820 6.900 3,442,000 23,550,570 6.8421 4.326 4.320 4.333 4.307 4.358 5,449,924 4.3213 3.01%
2007-07-30 0 6.650 6.610 6.650 6.540 6.850 4,311,000 28,783,440 6.6767 4.200 4.175 4.200 4.130 4.326 6,825,863 4.2168 -3.62%
2007-07-27 0 6.900 6.860 6.900 6.630 7.100 3,764,000 25,718,100 6.8327 4.358 4.333 4.358 4.187 4.484 5,959,766 4.3153 -3.36%
2007-07-26 0 7.140 7.130 7.170 7.000 7.290 4,478,000 32,009,530 7.1482 4.509 4.503 4.528 4.421 4.604 7,090,284 4.5146 -0.70%
2007-07-25 0 7.190 7.060 7.200 6.860 7.190 2,026,000 14,132,970 6.9758 4.541 4.459 4.547 4.333 4.541 3,207,887 4.4057 1.99%
2007-07-24 0 7.050 7.030 7.050 6.730 7.200 5,981,000 41,871,280 7.0007 4.453 4.440 4.453 4.250 4.547 9,470,074 4.4214 -2.08%
2007-07-23 0 7.200 7.000 7.200 6.400 7.450 3,611,000 26,022,880 7.2066 4.547 4.421 4.547 4.042 4.705 5,717,512 4.5514 -0.41%
2007-07-20 0 7.230 7.230 7.300 6.920 7.300 4,960,000 35,525,420 7.1624 4.566 4.566 4.610 4.370 4.610 7,853,464 4.5235 2.99%
2007-07-19 0 7.020 6.980 7.020 6.900 7.030 3,385,000 23,596,030 6.9708 4.434 4.408 4.434 4.358 4.440 5,359,672 4.4025 0.86%
2007-07-18 0 6.960 6.940 6.960 6.880 6.970 409,000 2,835,430 6.9326 4.396 4.383 4.396 4.345 4.402 647,594 4.3784 -0.14%
2007-07-17 0 6.970 6.940 6.980 6.840 6.980 665,000 4,600,270 6.9177 4.402 4.383 4.408 4.320 4.408 1,052,934 4.3690 2.05%
2007-07-16 0 6.830 6.800 6.830 6.780 6.870 5,032,000 34,347,510 6.8258 4.314 4.295 4.314 4.282 4.339 7,967,466 4.3110 -0.44%
2007-07-13 0 6.860 6.860 6.900 6.400 6.900 4,853,000 32,688,970 6.7358 4.333 4.333 4.358 4.042 4.358 7,684,044 4.2541 0.29%
2007-07-12 0 6.840 6.820 6.840 6.760 6.930 3,753,000 25,667,430 6.8392 4.320 4.307 4.320 4.269 4.377 5,942,349 4.3194 -1.58%
2007-07-11 0 6.950 6.920 6.940 6.920 7.000 1,665,000 11,610,130 6.9731 4.389 4.370 4.383 4.370 4.421 2,636,294 4.4040 -1.00%
2007-07-10 0 7.020 7.000 7.020 6.930 7.030 2,869,132 20,045,031 6.9864 4.434 4.421 4.434 4.377 4.440 4,542,868 4.4124 0.57%
2007-07-09 0 6.980 6.970 6.980 6.780 6.990 3,972,000 27,499,566 6.9234 4.408 4.402 4.408 4.282 4.415 6,289,104 4.3726 2.95%
2007-07-06 0 6.780 6.780 6.820 6.630 6.850 4,516,000 30,720,500 6.8026 4.282 4.282 4.307 4.187 4.326 7,150,452 4.2963 0.00%
2007-07-05 0 6.780 6.780 6.800 6.550 6.940 5,941,000 40,115,654 6.7523 4.282 4.282 4.295 4.137 4.383 9,406,740 4.2646 4.63%
2007-07-04 0 6.480 6.470 6.530 6.160 6.600 10,506,000 68,059,812 6.4782 4.093 4.086 4.124 3.890 4.168 16,634,776 4.0914 6.06%
2007-07-03 0 6.110 6.110 6.170 5.950 6.170 5,771,000 35,211,150 6.1014 3.859 3.859 3.897 3.758 3.897 9,137,568 3.8534 -0.97%
2007-06-29 0 6.170 6.170 6.190 6.050 6.250 4,999,000 30,842,540 6.1697 3.897 3.897 3.909 3.821 3.947 7,915,215 3.8966 -0.80%
2007-06-28 0 6.220 6.160 6.220 6.040 6.220 1,236,000 7,552,280 6.1103 3.928 3.890 3.928 3.815 3.928 1,957,033 3.8590 3.15%
2007-06-27 0 6.030 5.900 6.040 5.970 6.360 1,776,000 10,943,760 6.1620 3.808 3.726 3.815 3.770 4.017 2,812,047 3.8917 -4.29%
2007-06-26 0 6.300 6.300 6.350 6.240 6.400 1,430,000 9,021,580 6.3088 3.979 3.979 4.010 3.941 4.042 2,264,204 3.9844 -1.41%
2007-06-25 0 6.390 6.330 6.390 6.300 6.440 855,000 5,458,608 6.3843 4.036 3.998 4.036 3.979 4.067 1,353,772 4.0321 1.43%
2007-06-22 0 6.300 6.290 6.300 6.230 6.380 7,122,915 44,956,998 6.3116 3.979 3.973 3.979 3.935 4.029 11,278,136 3.9862 -2.33%
2007-06-21 0 6.450 6.350 6.440 6.260 6.510 8,429,000 54,041,264 6.4113 4.074 4.010 4.067 3.954 4.112 13,346,138 4.0492 2.71%
2007-06-20 0 6.280 6.230 6.250 6.230 6.520 10,054,000 63,382,190 6.3042 3.966 3.935 3.947 3.935 4.118 15,919,098 3.9815 -3.68%
2007-06-18 0 6.520 6.520 6.560 6.470 6.610 3,647,000 23,745,970 6.5111 4.118 4.118 4.143 4.086 4.175 5,774,513 4.1122 -1.06%
2007-06-15 0 6.590 6.520 6.590 6.440 6.650 6,535,000 42,509,350 6.5049 4.162 4.118 4.162 4.067 4.200 10,347,255 4.1083 2.17%
2007-06-14 0 6.450 6.450 6.460 6.000 6.470 7,416,000 46,746,730 6.3035 4.074 4.074 4.080 3.789 4.086 11,742,195 3.9811 6.79%
2007-06-13 0 6.040 6.040 6.080 5.600 6.080 6,284,000 36,796,138 5.8555 3.815 3.815 3.840 3.537 3.840 9,949,832 3.6982 5.59%
2007-06-12 0 5.720 5.700 5.720 5.520 5.720 1,143,000 6,500,350 5.6871 3.613 3.600 3.613 3.486 3.613 1,809,780 3.5918 2.33%
2007-06-11 0 5.590 5.590 5.630 5.590 5.650 1,299,000 7,282,540 5.6063 3.530 3.530 3.556 3.530 3.568 2,056,784 3.5407 -1.06%
2007-06-08 0 5.650 5.620 5.650 5.600 5.690 1,205,000 6,805,820 5.6480 3.568 3.549 3.568 3.537 3.594 1,907,948 3.5671 -0.88%
2007-06-07 0 5.700 5.700 5.720 5.660 5.760 1,856,000 10,578,000 5.6994 3.600 3.600 3.613 3.575 3.638 2,938,715 3.5995 -1.21%
2007-06-06 0 5.770 5.770 5.810 5.620 5.810 6,162,000 35,237,620 5.7185 3.644 3.644 3.669 3.549 3.669 9,756,662 3.6116 2.85%
2007-06-05 0 5.610 5.610 5.620 5.520 5.620 4,895,000 27,321,660 5.5815 3.543 3.543 3.549 3.486 3.549 7,750,545 3.5251 0.72%
2007-06-04 0 5.570 5.560 5.570 5.460 5.620 11,681,000 64,699,670 5.5389 3.518 3.512 3.518 3.448 3.549 18,495,224 3.4982 2.39%
2007-06-01 0 5.440 5.440 5.500 5.430 5.700 6,547,000 36,192,240 5.5281 3.436 3.436 3.474 3.429 3.600 10,366,255 3.4914 -4.56%
2007-05-31 0 5.700 5.660 5.700 5.520 5.740 1,413,271 7,999,228 5.6601 3.600 3.575 3.600 3.486 3.625 2,237,716 3.5747 3.45%
2007-05-30 0 5.510 5.510 5.600 5.480 5.680 7,006,000 38,997,790 5.5663 3.480 3.480 3.537 3.461 3.587 11,093,018 3.5155 -3.16%
2007-05-29 0 5.690 5.670 5.700 5.650 5.750 3,751,000 21,379,680 5.6997 3.594 3.581 3.600 3.568 3.632 5,939,182 3.5998 -0.70%
2007-05-28 0 5.730 5.700 5.730 5.660 5.780 5,490,000 31,323,980 5.7056 3.619 3.600 3.619 3.575 3.650 8,692,644 3.6035 1.06%
2007-05-25 0 5.670 5.670 5.700 5.600 5.750 7,843,000 44,317,070 5.6505 3.581 3.581 3.600 3.537 3.632 12,418,290 3.5687 0.18%
2007-05-23 0 5.660 5.620 5.650 5.490 5.700 8,656,000 48,320,920 5.5824 3.575 3.549 3.568 3.467 3.600 13,705,561 3.5256 2.17%
2007-05-22 0 5.540 5.530 5.540 5.510 5.600 1,071,000 5,924,730 5.5320 3.499 3.493 3.499 3.480 3.537 1,695,778 3.4938 -0.62%
2007-05-21 0 5.600 5.580 5.600 5.540 5.720 7,586,000 42,650,020 5.6222 3.521 3.508 3.521 3.483 3.596 12,066,051 3.5347 -0.88%
2007-05-18 0 5.650 5.630 5.650 5.600 5.780 8,798,000 49,737,980 5.6533 3.552 3.540 3.552 3.521 3.634 13,993,820 3.5543 -1.74%
2007-05-17 0 5.750 5.720 5.750 5.700 5.800 5,837,000 33,574,060 5.7519 3.615 3.596 3.615 3.584 3.646 9,284,147 3.6163 0.88%
2007-05-16 0 5.700 5.680 5.700 5.700 5.830 6,414,000 37,072,560 5.7799 3.584 3.571 3.584 3.584 3.665 10,201,905 3.6339 0.00%
2007-05-15 0 5.700 5.700 5.730 5.500 6.000 9,202,000 52,375,810 5.6918 3.584 3.584 3.602 3.458 3.772 14,636,410 3.5785 -5.00%
2007-05-14 0 6.000 5.980 6.000 5.970 6.030 2,864,000 17,176,140 5.9973 3.772 3.760 3.772 3.753 3.791 4,555,388 3.7705 -0.50%
2007-05-11 0 6.030 6.010 6.030 5.850 6.060 7,917,000 47,022,000 5.9394 3.791 3.779 3.791 3.678 3.810 12,592,529 3.7341 3.08%
2007-05-10 0 5.850 5.850 5.870 5.820 5.900 9,497,000 55,610,440 5.8556 3.678 3.678 3.691 3.659 3.709 15,105,627 3.6814 0.17%
2007-05-09 0 5.840 5.830 5.900 5.750 5.900 4,553,000 26,423,990 5.8036 3.672 3.665 3.709 3.615 3.709 7,241,858 3.6488 -2.18%
2007-05-08 0 5.970 5.960 5.970 5.850 6.140 3,548,000 21,156,550 5.9630 3.753 3.747 3.753 3.678 3.860 5,643,336 3.7489 -3.24%
2007-05-07 0 6.170 6.170 6.200 6.070 6.230 6,146,000 37,569,920 6.1129 3.879 3.879 3.898 3.816 3.917 9,775,633 3.8432 1.15%
2007-05-04 0 6.100 6.080 6.100 6.030 6.160 10,332,000 62,922,760 6.0901 3.835 3.823 3.835 3.791 3.873 16,433,752 3.8289 1.67%
2007-05-03 0 6.000 6.020 6.030 5.800 6.120 18,164,500 109,533,196 6.0301 3.772 3.785 3.791 3.646 3.848 28,891,878 3.7911 6.01%
2007-05-02 0 5.660 5.650 5.660 5.330 5.680 14,248,000 78,932,180 5.5399 3.558 3.552 3.558 3.351 3.571 22,662,417 3.4830 7.40%
2007-04-30 0 5.270 5.260 5.300 5.150 5.350 6,448,000 33,857,440 5.2508 3.313 3.307 3.332 3.238 3.364 10,255,984 3.3012 1.93%
2007-04-27 0 5.170 5.150 5.170 5.070 5.250 6,021,000 31,106,610 5.1664 3.250 3.238 3.250 3.188 3.301 9,576,812 3.2481 0.78%
2007-04-26 0 5.130 5.130 5.140 5.100 5.220 7,902,000 40,519,620 5.1278 3.225 3.225 3.232 3.206 3.282 12,568,671 3.2239 0.59%
2007-04-25 0 5.100 5.100 5.130 4.930 5.150 9,388,000 47,060,740 5.0129 3.206 3.206 3.225 3.100 3.238 14,932,255 3.1516 -0.78%
2007-04-24 0 5.140 5.130 5.150 4.940 5.390 8,280,000 42,740,920 5.1619 3.232 3.225 3.238 3.106 3.389 13,169,906 3.2453 -4.81%
2007-04-23 0 5.400 5.360 5.400 5.350 5.780 5,918,000 32,629,235 5.5136 3.395 3.370 3.395 3.364 3.634 9,412,983 3.4664 -2.53%
2007-04-20 0 5.540 5.540 5.600 5.500 5.780 5,007,000 28,046,550 5.6015 3.483 3.483 3.521 3.458 3.634 7,963,976 3.5217 -4.97%
2007-04-19 0 5.830 5.800 5.900 5.760 6.090 3,674,000 21,480,800 5.8467 3.665 3.646 3.709 3.621 3.829 5,843,748 3.6759 -6.72%
2007-04-18 0 6.250 6.250 6.290 6.250 6.420 458,000 2,886,282 6.3019 3.929 3.929 3.955 3.929 4.036 728,480 3.9621 -0.16%
2007-04-17 0 6.260 6.250 6.260 6.090 6.430 1,399,000 8,734,610 6.2435 3.936 3.929 3.936 3.829 4.043 2,225,205 3.9253 -2.64%
2007-04-16 0 6.430 6.400 6.430 6.400 6.550 286,000 1,847,230 6.4588 4.043 4.024 4.043 4.024 4.118 454,903 4.0607 1.10%
2007-04-13 0 6.360 6.360 6.370 6.350 6.450 292,300 1,872,240 6.4052 3.999 3.999 4.005 3.992 4.055 464,923 4.0270 -0.78%
2007-04-12 0 6.410 6.410 6.420 6.290 6.550 506,000 3,242,340 6.4078 4.030 4.030 4.036 3.955 4.118 804,828 4.0286 -2.14%
2007-04-11 0 6.550 6.550 6.600 6.460 6.680 1,493,850 9,809,565 6.5666 4.118 4.118 4.149 4.061 4.200 2,376,070 4.1285 2.02%
2007-04-10 0 6.420 6.420 6.480 6.220 6.420 980,850 6,250,183 6.3722 4.036 4.036 4.074 3.911 4.036 1,560,109 4.0062 0.00%
2007-04-04 0 6.420 6.420 6.440 6.200 6.550 2,479,000 15,818,490 6.3810 4.036 4.036 4.049 3.898 4.118 3,943,019 4.0118 3.88%
2007-04-03 0 6.180 6.170 6.180 6.010 6.190 1,214,000 7,482,770 6.1637 3.885 3.879 3.885 3.779 3.892 1,930,950 3.8752 2.83%
2007-04-02 0 6.010 6.010 6.030 5.990 6.060 1,438,676 8,652,416 6.0142 3.779 3.779 3.791 3.766 3.810 2,288,312 3.7811 0.17%
2007-03-30 0 6.000 6.000 6.010 5.600 6.050 2,252,000 13,362,710 5.9337 3.772 3.772 3.779 3.521 3.804 3,581,960 3.7306 5.45%
2007-03-29 0 5.690 5.700 5.740 5.600 5.700 784,000 4,426,100 5.6455 3.577 3.584 3.609 3.521 3.584 1,247,006 3.5494 0.89%
2007-03-28 0 5.640 5.640 5.720 5.640 5.750 1,844,000 10,495,130 5.6915 3.546 3.546 3.596 3.546 3.615 2,933,008 3.5783 -0.88%
2007-03-27 0 5.690 5.660 5.690 5.660 5.790 7,664,000 43,653,250 5.6959 3.577 3.558 3.577 3.558 3.640 12,190,116 3.5810 -2.23%
2007-03-26 0 5.820 5.790 5.820 5.770 5.900 3,096,000 17,986,930 5.8097 3.659 3.640 3.659 3.628 3.709 4,924,399 3.6526 -1.36%
2007-03-23 0 5.900 5.890 5.900 5.870 6.050 2,468,000 14,766,300 5.9831 3.709 3.703 3.709 3.691 3.804 3,925,523 3.7616 -3.44%
2007-03-22 0 6.110 6.080 6.110 6.080 6.200 370,000 2,263,390 6.1173 3.841 3.823 3.841 3.823 3.898 588,510 3.8460 0.00%
2007-03-21 0 6.110 5.950 6.110 6.000 6.120 1,368,500 8,308,225 6.0710 3.841 3.741 3.841 3.772 3.848 2,176,693 3.8169 0.99%
2007-03-20 0 6.050 5.900 6.050 5.900 6.120 1,690,000 10,180,660 6.0241 3.804 3.709 3.804 3.709 3.848 2,688,060 3.7874 1.00%
2007-03-19 0 5.990 5.930 5.990 5.870 5.990 843,833 5,037,261 5.9695 3.766 3.728 3.766 3.691 3.766 1,342,174 3.7531 0.00%
2007-03-16 0 5.990 5.960 5.990 5.870 6.010 666,000 3,973,800 5.9667 3.766 3.747 3.766 3.691 3.779 1,059,318 3.7513 -0.17%
2007-03-15 0 6.000 5.970 6.000 5.970 6.060 173,000 1,038,480 6.0028 3.772 3.753 3.772 3.753 3.810 275,168 3.7740 1.01%
2007-03-14 0 5.940 5.930 5.980 5.850 6.100 2,586,000 15,308,130 5.9196 3.735 3.728 3.760 3.678 3.835 4,113,210 3.7217 -4.65%
2007-03-13 0 6.230 6.230 6.240 6.200 6.270 577,000 3,595,080 6.2306 3.917 3.917 3.923 3.898 3.942 917,758 3.9172 -0.32%
2007-03-12 0 6.250 6.250 6.260 6.100 6.270 1,043,000 6,474,330 6.2074 3.929 3.929 3.936 3.835 3.942 1,658,963 3.9026 2.97%
2007-03-09 0 6.070 6.060 6.070 5.800 6.080 2,280,000 13,668,140 5.9948 3.816 3.810 3.816 3.646 3.823 3,626,496 3.7690 3.41%
2007-03-08 0 5.870 5.810 5.870 5.580 6.000 4,634,000 26,702,260 5.7622 3.691 3.653 3.691 3.508 3.772 7,370,694 3.6228 5.01%
2007-03-07 0 5.590 5.570 5.590 5.510 5.680 2,916,000 16,294,860 5.5881 3.514 3.502 3.514 3.464 3.571 4,638,097 3.5133 -0.18%
2007-03-06 0 5.600 5.550 5.600 5.410 5.650 4,275,000 23,561,870 5.5115 3.521 3.489 3.521 3.401 3.552 6,799,680 3.4651 3.32%
2007-03-05 0 5.420 5.420 5.450 5.000 5.800 6,562,000 35,614,687 5.4274 3.408 3.408 3.426 3.144 3.646 10,437,309 3.4122 -8.14%
2007-03-02 0 5.900 5.890 5.900 5.850 6.010 3,338,000 19,808,148 5.9341 3.709 3.703 3.709 3.678 3.779 5,309,317 3.7308 -0.17%
2007-03-01 0 5.910 5.900 5.910 5.810 6.000 4,548,000 26,828,650 5.8990 3.716 3.709 3.716 3.653 3.772 7,233,905 3.7087 0.00%
2007-02-28 0 5.910 5.960 5.970 5.500 6.000 1,885,000 11,070,950 5.8732 3.716 3.747 3.753 3.458 3.772 2,998,221 3.6925 -4.83%
2007-02-27 0 6.210 6.200 6.210 6.030 6.450 3,192,000 20,031,580 6.2756 3.904 3.898 3.904 3.791 4.055 5,077,094 3.9455 -4.17%
2007-02-26 0 6.480 6.460 6.490 6.430 6.580 3,260,000 21,194,940 6.5015 4.074 4.061 4.080 4.043 4.137 5,185,253 4.0875 0.78%
2007-02-23 0 6.430 6.410 6.430 6.410 6.530 5,249,000 33,877,692 6.4541 4.043 4.030 4.043 4.030 4.105 8,348,893 4.0577 -1.08%
2007-02-22 0 6.500 6.490 6.500 6.470 6.530 1,779,000 11,566,195 6.5015 4.087 4.080 4.087 4.068 4.105 2,829,621 4.0875 0.00%
2007-02-21 0 6.500 6.490 6.500 6.400 6.570 7,287,000 46,973,690 6.4462 4.087 4.080 4.087 4.024 4.131 11,590,471 4.0528 1.25%
2007-02-16 0 6.420 6.400 6.420 6.350 6.520 2,495,000 16,008,962 6.4164 4.036 4.024 4.036 3.992 4.099 3,968,468 4.0340 -1.53%
2007-02-15 0 6.520 6.460 6.520 6.410 6.640 2,140,000 13,970,180 6.5281 4.099 4.061 4.099 4.030 4.175 3,403,816 4.1043 2.03%
2007-02-14 0 6.390 6.390 6.400 6.320 6.490 3,716,000 23,813,250 6.4083 4.017 4.017 4.024 3.973 4.080 5,910,552 4.0289 1.43%
2007-02-13 0 6.300 6.300 6.330 6.270 6.360 2,989,000 18,876,990 6.3155 3.961 3.961 3.980 3.942 3.999 4,754,209 3.9706 -0.79%
2007-02-12 0 6.350 6.350 6.400 6.300 6.410 2,899,000 18,390,920 6.3439 3.992 3.992 4.024 3.961 4.030 4,611,058 3.9884 -1.09%
2007-02-09 0 6.420 6.410 6.420 6.320 6.510 2,600,000 16,656,780 6.4065 4.036 4.030 4.036 3.973 4.093 4,135,478 4.0278 1.58%
2007-02-08 0 6.320 6.300 6.330 6.250 6.500 4,093,000 25,869,940 6.3205 3.973 3.961 3.980 3.929 4.087 6,510,196 3.9738 -1.86%
2007-02-07 0 6.440 6.420 6.460 6.430 6.900 3,733,000 24,530,223 6.5712 4.049 4.036 4.061 4.043 4.338 5,937,592 4.1313 2.22%
2007-02-06 0 6.300 6.290 6.350 6.210 6.380 2,336,000 14,655,430 6.2737 3.961 3.955 3.992 3.904 4.011 3,715,568 3.9443 0.96%
2007-02-05 0 6.240 6.220 6.240 6.080 6.240 579,000 3,602,150 6.2213 3.923 3.911 3.923 3.823 3.923 920,939 3.9114 0.32%
2007-02-02 0 6.220 6.200 6.220 6.130 6.270 1,270,000 7,799,615 6.1414 3.911 3.898 3.911 3.854 3.942 2,020,022 3.8612 2.64%
2007-02-01 0 6.060 6.060 6.140 6.000 6.100 1,142,000 6,909,330 6.0502 3.810 3.810 3.860 3.772 3.835 1,816,429 3.8038 -1.30%
2007-01-31 0 6.140 6.110 6.140 6.100 6.200 1,500,000 9,238,844 6.1592 3.860 3.841 3.860 3.835 3.898 2,385,852 3.8723 -0.65%
2007-01-30 0 6.180 6.180 6.240 6.120 6.290 2,060,000 12,855,550 6.2406 3.885 3.885 3.923 3.848 3.955 3,276,571 3.9235 0.32%
2007-01-29 0 6.160 6.120 6.160 6.000 6.180 326,000 1,973,520 6.0537 3.873 3.848 3.873 3.772 3.885 518,525 3.8060 1.82%
2007-01-26 0 6.050 6.060 6.070 5.830 6.110 4,632,000 27,825,228 6.0072 3.804 3.810 3.816 3.665 3.841 7,367,512 3.7767 -1.14%
2007-01-25 0 6.120 6.100 6.140 6.120 6.390 2,599,000 16,088,520 6.1903 3.848 3.835 3.860 3.848 4.017 4,133,887 3.8919 -2.24%
2007-01-24 0 6.260 6.250 6.260 6.170 6.290 1,744,000 10,885,960 6.2419 3.936 3.929 3.936 3.879 3.955 2,773,951 3.9244 -0.63%
2007-01-23 0 6.300 6.300 6.320 6.260 6.430 1,479,210 9,301,870 6.2884 3.961 3.961 3.973 3.936 4.043 2,352,785 3.9536 -2.33%
2007-01-22 0 6.450 6.440 6.450 6.400 6.470 4,103,000 26,444,900 6.4453 4.055 4.049 4.055 4.024 4.068 6,526,102 4.0522 0.47%
2007-01-19 0 6.420 6.420 6.440 6.350 6.590 5,014,000 32,331,460 6.4482 4.036 4.036 4.049 3.992 4.143 7,975,110 4.0540 0.16%
2007-01-18 0 6.410 6.380 6.400 6.350 6.550 5,715,000 36,784,276 6.4364 4.030 4.011 4.024 3.992 4.118 9,090,098 4.0466 0.79%
2007-01-17 0 6.360 6.360 6.400 6.260 6.480 3,156,000 20,158,908 6.3875 3.999 3.999 4.024 3.936 4.074 5,019,834 4.0159 -3.05%
2007-01-16 0 6.560 6.550 6.570 6.480 6.730 3,878,000 25,433,570 6.5584 4.124 4.118 4.131 4.074 4.231 6,168,224 4.1233 -2.53%
2007-01-15 0 6.730 6.640 6.730 6.540 6.730 4,811,000 31,817,820 6.6136 4.231 4.175 4.231 4.112 4.231 7,652,224 4.1580 5.16%
2007-01-12 0 6.400 6.400 6.440 6.300 6.500 4,256,000 27,527,766 6.4680 4.024 4.024 4.049 3.961 4.087 6,769,459 4.0665 -1.54%
2007-01-11 0 6.500 6.500 6.520 6.500 6.600 1,093,000 7,168,070 6.5582 4.087 4.087 4.099 4.087 4.149 1,738,491 4.1232 -0.31%
2007-01-10 0 6.520 6.520 6.900 6.450 7.000 2,274,000 14,830,560 6.5218 4.099 4.099 4.338 4.055 4.401 3,616,952 4.1003 -2.69%
2007-01-09 0 6.700 6.600 6.700 6.570 6.800 1,015,000 6,752,780 6.6530 4.212 4.149 4.212 4.131 4.275 1,614,427 4.1828 -1.18%
2007-01-08 0 6.780 6.640 6.800 6.500 6.850 1,747,833 11,761,115 6.7290 4.263 4.175 4.275 4.087 4.307 2,780,048 4.2305 -0.29%
2007-01-05 0 6.800 6.800 6.810 6.760 6.840 2,032,000 13,819,760 6.8011 4.275 4.275 4.281 4.250 4.300 3,232,035 4.2759 -1.45%
2007-01-04 0 6.900 6.900 6.930 6.880 7.100 1,627,000 11,342,670 6.9715 4.338 4.338 4.357 4.325 4.464 2,587,855 4.3830 -0.14%
2007-01-03 0 6.910 6.880 6.910 6.870 7.150 817,000 5,650,470 6.9161 4.344 4.325 4.344 4.319 4.495 1,299,494 4.3482 -1.29%
2007-01-02 0 7.000 7.000 7.010 6.950 7.200 1,191,000 8,330,577 6.9946 4.401 4.401 4.407 4.370 4.527 1,894,367 4.3976 1.30%
2006-12-29 0 6.910 6.890 6.910 6.770 6.970 2,290,000 15,789,758 6.8951 4.344 4.332 4.344 4.256 4.382 3,642,401 4.3350 2.37%
2006-12-28 0 6.750 6.750 6.840 6.750 6.970 1,617,868 11,085,840 6.8521 4.244 4.244 4.300 4.244 4.382 2,573,330 4.3080 -1.32%
2006-12-27 0 6.840 6.800 6.900 6.400 6.960 2,706,000 18,424,900 6.8089 4.300 4.275 4.338 4.024 4.376 4,304,078 4.2808 7.38%
2006-12-22 0 6.370 6.360 6.370 6.270 6.600 2,308,000 14,703,450 6.3706 4.005 3.999 4.005 3.942 4.149 3,671,032 4.0053 -3.78%
2006-12-21 0 6.620 6.570 6.620 6.020 6.700 3,327,000 21,289,860 6.3991 4.162 4.131 4.162 3.785 4.212 5,291,821 4.0232 9.97%
2006-12-20 0 6.020 6.020 6.040 5.990 6.050 1,517,000 9,114,640 6.0083 3.785 3.785 3.797 3.766 3.804 2,412,892 3.7775 0.33%
2006-12-19 0 6.000 5.990 6.000 5.990 6.090 2,913,000 17,510,570 6.0112 3.772 3.766 3.772 3.766 3.829 4,633,325 3.7793 0.67%
2006-12-18 0 5.960 5.990 6.010 5.600 6.090 5,881,000 34,776,351 5.9133 3.747 3.766 3.779 3.521 3.829 9,354,132 3.7178 7.19%
2006-12-15 0 5.560 5.560 5.580 5.520 5.680 1,187,000 6,606,360 5.5656 3.496 3.496 3.508 3.470 3.571 1,888,005 3.4991 0.00%
2006-12-14 0 5.560 5.560 5.580 5.550 5.720 810,000 4,544,130 5.6100 3.496 3.496 3.508 3.489 3.596 1,288,360 3.5271 0.36%
2006-12-13 0 5.540 5.520 5.540 5.500 5.630 1,120,000 6,246,500 5.5772 3.483 3.470 3.483 3.458 3.540 1,781,437 3.5064 -1.60%
2006-12-12 0 5.630 5.630 5.650 5.600 5.720 3,728,000 21,039,500 5.6436 3.540 3.540 3.552 3.521 3.596 5,929,639 3.5482 -0.53%
2006-12-11 0 5.660 5.650 5.720 5.550 5.730 4,599,833 26,107,774 5.6758 3.558 3.552 3.596 3.489 3.602 7,316,349 3.5684 -1.57%
2006-12-08 0 5.750 5.740 5.760 5.700 5.780 674,000 3,876,540 5.7515 3.615 3.609 3.621 3.584 3.634 1,072,043 3.6160 -0.52%
2006-12-07 0 5.780 5.770 5.780 5.750 5.800 2,540,210 14,692,347 5.7839 3.634 3.628 3.634 3.615 3.646 4,040,378 3.6364 -0.17%
2006-12-06 0 5.790 5.780 5.790 5.750 6.000 2,679,000 15,710,890 5.8645 3.640 3.634 3.640 3.615 3.772 4,261,133 3.6870 -1.70%
2006-12-05 0 5.890 5.880 5.890 5.870 6.010 633,000 3,763,070 5.9448 3.703 3.697 3.703 3.691 3.779 1,006,830 3.7375 -1.83%
2006-12-04 0 6.000 5.970 6.000 5.810 6.060 1,891,000 11,259,930 5.9545 3.772 3.753 3.772 3.653 3.810 3,007,765 3.7436 3.09%
2006-12-01 0 5.820 5.820 5.850 5.680 6.040 2,241,000 13,150,210 5.8680 3.659 3.659 3.678 3.571 3.797 3,564,464 3.6893 2.46%
2006-11-30 0 5.680 5.690 5.700 5.680 5.800 2,169,000 12,403,740 5.7186 3.571 3.577 3.584 3.571 3.646 3,449,943 3.5953 0.35%
2006-11-29 0 5.660 5.660 5.700 5.660 5.800 1,704,000 9,742,220 5.7173 3.558 3.558 3.584 3.558 3.646 2,710,328 3.5945 -0.88%
2006-11-28 0 5.710 5.710 5.790 5.710 5.900 10,815,000 62,213,120 5.7525 3.590 3.590 3.640 3.590 3.709 17,201,996 3.6166 -3.22%
2006-11-27 0 5.900 5.850 5.900 5.890 6.000 3,088,000 18,359,500 5.9454 3.709 3.678 3.709 3.703 3.772 4,911,675 3.7379 -0.84%
2006-11-24 0 5.950 5.950 6.000 5.950 6.020 655,000 3,931,550 6.0024 3.741 3.741 3.772 3.741 3.785 1,041,822 3.7737 -1.16%
2006-11-23 0 6.020 6.000 6.030 5.900 6.030 256,000 1,532,570 5.9866 3.785 3.772 3.791 3.709 3.791 407,185 3.7638 -0.33%
2006-11-22 0 6.040 6.010 6.060 6.010 6.100 1,096,000 6,649,580 6.0671 3.797 3.779 3.810 3.779 3.835 1,743,263 3.8144 0.33%
2006-11-21 0 6.020 6.000 6.030 5.900 6.030 376,000 2,262,370 6.0169 3.785 3.772 3.791 3.709 3.791 598,054 3.7829 0.17%
2006-11-20 0 6.010 5.990 6.010 5.890 6.050 842,000 5,080,588 6.0340 3.779 3.766 3.779 3.703 3.804 1,339,259 3.7936 -0.66%
2006-11-17 0 6.050 6.020 6.050 6.050 6.100 778,000 4,736,750 6.0884 3.804 3.785 3.804 3.804 3.835 1,237,462 3.8278 -0.66%
2006-11-16 0 6.090 6.060 6.090 6.000 6.150 1,974,000 12,031,480 6.0950 3.829 3.810 3.829 3.772 3.867 3,139,782 3.8319 2.53%
2006-11-15 0 5.940 5.950 5.970 5.810 6.050 2,129,000 12,507,090 5.8746 3.735 3.741 3.753 3.653 3.804 3,386,320 3.6934 1.71%
2006-11-14 0 5.840 5.810 5.840 5.750 5.850 1,043,000 6,079,691 5.8290 3.672 3.653 3.672 3.615 3.678 1,658,963 3.6648 -1.02%
2006-11-13 0 5.900 5.900 5.910 5.850 5.930 265,000 1,559,970 5.8867 3.709 3.709 3.716 3.678 3.728 421,501 3.7010 -0.51%
2006-11-10 0 5.930 5.920 5.930 5.920 6.070 509,000 3,054,890 6.0017 3.728 3.722 3.728 3.722 3.816 809,599 3.7733 -2.47%
2006-11-09 0 6.080 6.060 6.080 5.890 6.090 786,000 4,777,450 6.0782 3.823 3.810 3.823 3.703 3.829 1,250,187 3.8214 -0.16%
2006-11-08 0 6.090 6.080 6.090 5.920 6.110 6,213,000 37,753,060 6.0765 3.829 3.823 3.829 3.722 3.841 9,882,201 3.8203 2.18%
2006-11-07 0 5.960 5.960 5.970 5.900 6.130 1,897,000 11,349,690 5.9830 3.747 3.747 3.753 3.709 3.854 3,017,308 3.7615 0.51%
2006-11-06 0 5.930 5.900 5.940 5.760 5.960 1,245,000 7,242,280 5.8171 3.728 3.709 3.735 3.621 3.747 1,980,258 3.6572 2.42%
2006-11-03 0 5.790 5.790 5.810 5.690 5.830 1,499,000 8,653,278 5.7727 3.640 3.640 3.653 3.577 3.665 2,384,262 3.6293 1.40%
2006-11-02 0 5.710 5.710 5.720 5.570 5.750 6,403,000 36,603,200 5.7166 3.590 3.590 3.596 3.502 3.615 10,184,409 3.5940 2.51%
2006-11-01 0 5.570 5.530 5.580 5.300 5.700 6,598,000 36,300,010 5.5017 3.502 3.477 3.508 3.332 3.584 10,494,570 3.4589 8.16%
2006-10-31 0 5.150 5.150 5.180 4.890 5.180 2,910,000 14,577,050 5.0093 3.238 3.238 3.257 3.074 3.257 4,628,554 3.1494 5.32%
2006-10-27 0 4.890 4.890 4.900 4.880 4.960 1,954,000 9,609,593 4.9179 3.074 3.074 3.081 3.068 3.118 3,107,970 3.0919 -0.61%
2006-10-26 0 4.920 4.900 4.910 4.880 4.950 4,652,000 22,826,140 4.9067 3.093 3.081 3.087 3.068 3.112 7,399,324 3.0849 0.61%
2006-10-25 0 4.890 4.890 4.900 4.830 4.940 2,012,000 9,830,800 4.8861 3.074 3.074 3.081 3.037 3.106 3,200,223 3.0719 0.20%
2006-10-24 0 4.880 4.870 4.880 4.850 4.950 1,215,000 5,922,540 4.8745 3.068 3.062 3.068 3.049 3.112 1,932,541 3.0646 -0.20%
2006-10-23 0 4.890 4.880 4.890 4.680 4.900 1,830,000 8,845,950 4.8339 3.074 3.068 3.074 2.942 3.081 2,910,740 3.0391 3.38%
2006-10-20 0 4.730 4.720 4.730 4.700 4.750 454,000 2,145,270 4.7253 2.974 2.967 2.974 2.955 2.986 722,118 2.9708 0.64%
2006-10-19 0 4.700 4.700 4.750 4.590 4.760 944,000 4,402,340 4.6635 2.955 2.955 2.986 2.886 2.993 1,501,496 2.9320 2.40%
2006-10-18 0 4.590 4.610 4.620 4.520 4.650 989,000 4,517,460 4.5677 2.886 2.898 2.905 2.842 2.923 1,573,072 2.8717 1.10%
2006-10-17 0 4.540 4.530 4.550 4.500 4.580 1,040,000 4,726,620 4.5448 2.854 2.848 2.861 2.829 2.879 1,654,191 2.8574 0.89%
2006-10-16 0 4.500 4.500 4.530 4.500 4.580 1,885,000 8,545,232 4.5333 2.829 2.829 2.848 2.829 2.879 2,998,221 2.8501 -1.32%
2006-10-13 0 4.560 4.560 4.580 4.480 4.710 4,010,000 18,398,070 4.5880 2.867 2.867 2.879 2.817 2.961 6,378,179 2.8845 -3.18%
2006-10-12 0 4.710 4.700 4.710 4.680 4.770 3,040,000 14,461,461 4.7571 2.961 2.955 2.961 2.942 2.999 4,835,328 2.9908 -1.26%
2006-10-11 0 4.770 4.770 4.780 4.770 4.800 951,000 4,543,620 4.7777 2.999 2.999 3.005 2.999 3.018 1,512,630 3.0038 -0.21%
2006-10-10 0 4.780 4.780 4.800 4.750 4.820 3,784,000 18,147,600 4.7959 3.005 3.005 3.018 2.986 3.030 6,018,710 3.0152 -0.42%
2006-10-09 0 4.800 4.790 4.820 4.800 4.870 422,000 2,036,770 4.8265 3.018 3.012 3.030 3.018 3.062 671,220 3.0344 -1.03%
2006-10-06 0 4.850 4.850 4.900 4.820 4.900 600,000 2,919,690 4.8662 3.049 3.049 3.081 3.030 3.081 954,341 3.0594 -1.42%
2006-10-05 0 4.920 4.880 4.920 4.860 4.980 3,082,000 15,209,430 4.9349 3.093 3.068 3.093 3.056 3.131 4,902,132 3.1026 -0.81%
2006-10-04 0 4.960 4.950 4.960 4.950 4.970 5,208,000 25,828,060 4.9593 3.118 3.112 3.118 3.112 3.125 8,283,680 3.1179 0.00%
2006-10-03 0 4.960 4.900 4.960 4.800 4.960 2,624,000 12,735,478 4.8535 3.118 3.081 3.118 3.018 3.118 4,173,651 3.0514 2.90%
2006-09-29 0 4.820 4.810 4.830 4.730 4.930 6,045,000 28,922,630 4.7846 3.030 3.024 3.037 2.974 3.100 9,614,985 3.0081 -2.43%
2006-09-28 1 - - - - - 0 0 - 3.106 - - - - 0 - 0.00%
2006-09-27 0 4.940 4.850 4.900 4.760 5.050 2,936,000 14,410,850 4.9083 3.106 3.049 3.081 2.993 3.175 4,669,909 3.0859 4.00%
2006-09-26 0 4.750 4.730 4.750 4.710 4.830 1,182,000 5,643,210 4.7743 2.986 2.974 2.986 2.961 3.037 1,880,052 3.0016 0.00%
2006-09-25 0 4.750 4.750 4.770 4.740 4.820 1,032,000 4,914,980 4.7626 2.986 2.986 2.999 2.980 3.030 1,641,466 2.9943 -1.45%
2006-09-22 0 4.820 4.800 4.820 4.700 4.830 5,617,720 26,906,208 4.7895 3.030 3.018 3.030 2.955 3.037 8,935,367 3.0112 0.42%
2006-09-21 0 4.800 4.760 4.800 4.700 4.850 2,843,000 13,577,640 4.7758 3.018 2.993 3.018 2.955 3.049 4,521,986 3.0026 -1.03%
2006-09-20 0 4.850 4.770 4.850 4.800 4.870 1,502,000 7,283,750 4.8494 3.049 2.999 3.049 3.018 3.062 2,389,034 3.0488 -0.61%
2006-09-19 0 4.880 4.850 4.880 4.830 4.880 1,389,000 6,749,010 4.8589 3.068 3.049 3.068 3.037 3.068 2,209,299 3.0548 0.00%
2006-09-18 0 4.880 4.850 4.880 4.850 4.880 276,000 1,339,560 4.8535 3.068 3.049 3.068 3.049 3.068 438,997 3.0514 0.21%
2006-09-15 0 4.870 4.870 4.900 4.870 4.950 685,000 3,382,540 4.9380 3.062 3.062 3.081 3.062 3.112 1,089,539 3.1046 -1.42%
2006-09-14 0 4.940 4.930 4.940 4.900 4.970 2,006,000 9,914,390 4.9424 3.106 3.100 3.106 3.081 3.125 3,190,680 3.1073 0.55%
2006-09-13 0 4.950 4.950 4.990 4.940 5.080 2,501,000 12,462,220 4.9829 3.089 3.089 3.114 3.082 3.170 4,008,132 3.1092 0.41%
2006-09-12 0 4.930 4.920 4.930 4.800 4.950 3,401,000 16,515,050 4.8559 3.076 3.070 3.076 2.995 3.089 5,450,482 3.0300 2.49%
2006-09-11 0 4.810 4.800 4.810 4.700 4.820 1,009,000 4,834,490 4.7914 3.001 2.995 3.001 2.933 3.008 1,617,035 2.9897 2.12%
2006-09-08 0 4.710 4.690 4.790 4.690 4.830 991,000 4,739,580 4.7826 2.939 2.926 2.989 2.926 3.014 1,588,188 2.9843 -2.48%
2006-09-07 0 4.830 4.810 4.830 4.750 4.840 232,000 1,119,790 4.8267 3.014 3.001 3.014 2.964 3.020 371,806 3.0118 -1.23%
2006-09-06 0 4.890 4.850 4.890 4.740 4.900 1,200,000 5,773,740 4.8115 3.051 3.026 3.051 2.958 3.058 1,923,134 3.0023 -0.20%
2006-09-05 0 4.900 4.900 4.910 4.860 4.950 2,487,000 12,243,582 4.9230 3.058 3.058 3.064 3.033 3.089 3,985,695 3.0719 -0.81%
2006-09-04 0 4.940 4.920 4.940 4.800 4.960 5,690,000 27,856,792 4.8957 3.082 3.070 3.082 2.995 3.095 9,118,860 3.0549 4.00%
2006-09-01 0 4.750 4.750 4.770 4.690 4.840 885,000 4,255,058 4.8080 2.964 2.964 2.976 2.926 3.020 1,418,311 3.0001 -3.26%
2006-08-31 0 4.910 4.900 4.930 4.900 5.100 3,923,000 19,508,808 4.9729 3.064 3.058 3.076 3.058 3.182 6,287,045 3.1030 -1.01%
2006-08-30 0 4.960 4.960 4.970 4.820 5.000 1,543,000 7,654,790 4.9610 3.095 3.095 3.101 3.008 3.120 2,472,830 3.0956 3.33%
2006-08-29 0 4.800 4.800 4.830 4.740 4.830 356,000 1,704,980 4.7893 2.995 2.995 3.014 2.958 3.014 570,530 2.9884 0.00%
2006-08-28 0 4.800 4.800 4.820 4.750 4.810 951,000 4,527,250 4.7605 2.995 2.995 3.008 2.964 3.001 1,524,084 2.9705 0.42%
2006-08-25 0 4.780 4.780 4.790 4.700 4.800 2,028,000 9,664,380 4.7655 2.983 2.983 2.989 2.933 2.995 3,250,096 2.9736 0.00%
2006-08-24 0 4.780 4.770 4.790 4.720 4.800 283,000 1,350,940 4.7736 2.983 2.976 2.989 2.945 2.995 453,539 2.9787 -0.42%
2006-08-23 0 4.800 4.790 4.800 4.750 4.830 709,000 3,407,880 4.8066 2.995 2.989 2.995 2.964 3.014 1,136,252 2.9992 -0.21%
2006-08-22 0 4.810 4.810 4.830 4.780 4.830 111,000 533,740 4.8085 3.001 3.001 3.014 2.983 3.014 177,890 3.0004 -1.43%
2006-08-21 0 4.880 4.780 4.860 4.750 4.950 385,000 1,843,980 4.7896 3.045 2.983 3.033 2.964 3.089 617,005 2.9886 -1.41%
2006-08-18 0 4.950 4.920 4.950 4.770 4.970 3,082,000 15,070,520 4.8899 3.089 3.070 3.089 2.976 3.101 4,939,249 3.0512 4.21%
2006-08-17 0 4.750 4.740 4.760 4.630 4.770 608,000 2,880,890 4.7383 2.964 2.958 2.970 2.889 2.976 974,388 2.9566 0.64%
2006-08-16 0 4.720 4.700 4.710 4.610 4.730 614,000 2,863,610 4.6639 2.945 2.933 2.939 2.877 2.951 984,004 2.9102 0.43%
2006-08-15 0 4.700 4.700 4.720 4.630 4.780 622,000 2,946,610 4.7373 2.933 2.933 2.945 2.889 2.983 996,824 2.9560 -1.67%
2006-08-14 0 4.780 4.740 4.780 4.550 4.780 1,542,000 7,182,570 4.6580 2.983 2.958 2.983 2.839 2.983 2,471,227 2.9065 3.69%
2006-08-11 0 4.610 4.610 4.660 4.610 4.660 425,000 1,968,120 4.6309 2.877 2.877 2.908 2.877 2.908 681,110 2.8896 -1.28%
2006-08-10 0 4.670 4.650 4.670 4.640 4.700 459,000 2,146,850 4.6772 2.914 2.902 2.914 2.895 2.933 735,599 2.9185 -0.64%
2006-08-09 0 4.700 4.630 4.700 4.580 4.700 2,225,000 10,348,376 4.6510 2.933 2.889 2.933 2.858 2.933 3,565,811 2.9021 2.17%
2006-08-08 0 4.600 4.600 4.620 4.600 4.700 1,227,000 5,690,520 4.6378 2.870 2.870 2.883 2.870 2.933 1,966,404 2.8939 -2.13%
2006-08-07 0 4.700 4.700 4.720 4.610 4.780 1,356,000 6,409,910 4.7271 2.933 2.933 2.945 2.877 2.983 2,173,141 2.9496 -1.67%
2006-08-04 0 4.780 4.770 4.780 4.680 4.900 7,315,000 35,057,840 4.7926 2.983 2.976 2.983 2.920 3.058 11,723,104 2.9905 2.14%
2006-08-03 0 4.680 4.630 4.680 4.560 4.800 4,544,000 21,218,900 4.6697 2.920 2.889 2.920 2.845 2.995 7,282,267 2.9138 2.63%
2006-08-02 0 4.560 4.520 4.560 4.300 4.600 3,280,648 14,524,529 4.4273 2.845 2.820 2.845 2.683 2.870 5,257,605 2.7626 3.64%
2006-08-01 0 4.400 4.400 4.410 4.170 4.430 2,193,000 9,460,000 4.3137 2.746 2.746 2.752 2.602 2.764 3,514,527 2.6917 6.02%
2006-07-31 0 4.150 4.150 4.200 4.150 4.370 5,889,000 24,834,870 4.2172 2.590 2.590 2.621 2.590 2.727 9,437,780 2.6314 -1.43%
2006-07-28 0 4.210 4.210 4.240 4.190 4.270 2,857,000 12,010,330 4.2038 2.627 2.627 2.646 2.614 2.664 4,578,661 2.6231 -1.17%
2006-07-27 0 4.260 4.260 4.270 4.220 4.420 3,254,000 14,035,700 4.3134 2.658 2.658 2.664 2.633 2.758 5,214,898 2.6915 1.43%
2006-07-26 0 4.200 4.200 4.220 4.180 4.390 1,099,000 4,694,630 4.2717 2.621 2.621 2.633 2.608 2.739 1,761,270 2.6655 -4.33%
2006-07-25 0 4.390 4.370 4.400 4.370 4.400 187,000 821,370 4.3924 2.739 2.727 2.746 2.727 2.746 299,688 2.7407 -0.23%
2006-07-24 0 4.400 4.390 4.400 4.350 4.500 2,188,000 9,698,140 4.4324 2.746 2.739 2.746 2.714 2.808 3,506,514 2.7657 1.73%
2006-07-21 0 4.325 4.300 4.325 4.300 4.400 1,016,000 4,407,975 4.3386 2.699 2.683 2.699 2.683 2.746 1,628,253 2.7072 -2.81%
2006-07-20 0 4.450 4.425 4.475 4.400 4.500 951,000 4,244,156 4.4628 2.777 2.761 2.792 2.746 2.808 1,524,084 2.7847 0.00%
2006-07-19 0 4.450 4.450 4.475 4.400 4.475 1,372,000 5,989,604 4.3656 2.777 2.777 2.792 2.746 2.792 2,198,783 2.7241 1.71%
2006-07-18 0 4.375 4.350 4.375 4.275 4.400 1,075,000 4,640,075 4.3163 2.730 2.714 2.730 2.668 2.746 1,722,807 2.6933 1.16%
2006-07-17 0 4.325 4.300 4.325 4.275 4.650 3,706,000 16,185,400 4.3674 2.699 2.683 2.699 2.668 2.902 5,939,279 2.7251 -6.99%
2006-07-14 0 4.650 4.650 4.675 4.525 4.800 5,377,000 25,267,150 4.6991 2.902 2.902 2.917 2.824 2.995 8,617,243 2.9322 -0.53%
2006-07-13 0 4.675 4.675 4.700 4.400 4.750 8,530,000 39,601,448 4.6426 2.917 2.917 2.933 2.746 2.964 13,670,277 2.8969 5.06%
2006-07-12 0 4.450 4.450 4.475 4.400 4.500 2,742,000 12,178,650 4.4415 2.777 2.777 2.792 2.746 2.808 4,394,361 2.7714 1.14%
2006-07-11 0 4.400 4.375 4.400 4.300 4.425 1,293,000 5,674,800 4.3889 2.746 2.730 2.746 2.683 2.761 2,072,177 2.7386 1.73%
2006-07-10 0 4.325 4.325 4.375 4.200 4.375 1,017,000 4,406,875 4.3332 2.699 2.699 2.730 2.621 2.730 1,629,856 2.7038 0.58%
2006-07-07 0 4.300 4.275 4.325 4.150 4.325 1,145,000 4,866,575 4.2503 2.683 2.668 2.699 2.590 2.699 1,834,990 2.6521 2.38%
2006-07-06 0 4.200 4.175 4.200 4.000 4.225 434,000 1,806,125 4.1616 2.621 2.605 2.621 2.496 2.636 695,533 2.5967 0.00%
2006-07-05 0 4.200 4.175 4.250 4.150 4.275 789,000 3,299,975 4.1825 2.621 2.605 2.652 2.590 2.668 1,264,461 2.6098 -3.45%
2006-07-04 0 4.350 4.325 4.350 4.200 4.400 1,322,000 5,727,000 4.3321 2.714 2.699 2.714 2.621 2.746 2,118,653 2.7031 1.75%
2006-07-03 0 4.275 4.250 4.275 4.100 4.275 1,498,000 6,320,625 4.2194 2.668 2.652 2.668 2.558 2.668 2,400,712 2.6328 5.56%
2006-06-30 0 4.050 4.050 4.075 3.950 4.125 6,782,000 27,489,375 4.0533 2.527 2.527 2.543 2.465 2.574 10,868,912 2.5292 4.52%
2006-06-29 0 3.875 3.875 3.900 3.750 3.900 3,808,000 14,681,750 3.8555 2.418 2.418 2.434 2.340 2.434 6,102,745 2.4058 3.33%
2006-06-28 0 3.750 3.725 3.750 3.700 3.825 1,806,000 6,794,225 3.7620 2.340 2.324 2.340 2.309 2.387 2,894,317 2.3474 -1.96%
2006-06-27 0 3.825 3.825 3.850 3.700 4.025 2,701,000 10,490,675 3.8840 2.387 2.387 2.402 2.309 2.512 4,328,654 2.4235 4.08%
2006-06-26 0 3.675 3.675 3.700 3.575 3.700 2,693,000 9,813,650 3.6441 2.293 2.293 2.309 2.231 2.309 4,315,833 2.2739 2.80%
2006-06-23 0 3.575 3.575 3.600 3.500 3.600 8,602,000 30,745,348 3.5742 2.231 2.231 2.246 2.184 2.246 13,785,665 2.2302 -0.69%
2006-06-22 0 3.600 3.600 3.625 3.450 3.600 2,318,000 8,215,000 3.5440 2.246 2.246 2.262 2.153 2.246 3,714,854 2.2114 5.88%
2006-06-21 0 3.400 3.375 3.400 3.375 3.425 582,000 1,969,200 3.3835 2.122 2.106 2.122 2.106 2.137 932,720 2.1112 0.74%
2006-06-20 0 3.375 3.350 3.375 3.300 3.400 3,527,000 11,805,075 3.3471 2.106 2.090 2.106 2.059 2.122 5,652,411 2.0885 -2.88%
2006-06-19 0 3.475 3.425 3.500 3.350 3.625 2,639,000 9,276,525 3.5152 2.168 2.137 2.184 2.090 2.262 4,229,292 2.1934 -3.47%
2006-06-16 0 3.600 3.600 3.625 3.450 3.700 3,653,000 13,228,135 3.6212 2.246 2.246 2.262 2.153 2.309 5,854,340 2.2595 7.46%
2006-06-15 0 3.350 3.325 3.350 3.325 3.525 3,380,000 11,336,385 3.3540 2.090 2.075 2.090 2.075 2.200 5,416,827 2.0928 0.75%
2006-06-14 0 3.325 3.300 3.325 3.300 3.450 3,115,000 10,417,275 3.3442 2.075 2.059 2.075 2.059 2.153 4,992,135 2.0867 -0.75%
2006-06-13 0 3.350 3.325 3.350 3.300 3.675 4,865,000 16,605,300 3.4132 2.090 2.075 2.090 2.059 2.293 7,796,705 2.1298 -10.67%
2006-06-12 0 3.750 3.750 3.775 3.675 3.850 4,628,000 17,385,110 3.7565 2.340 2.340 2.356 2.293 2.402 7,416,886 2.3440 -5.66%
2006-06-09 0 3.975 3.975 4.000 3.875 4.025 3,180,000 12,704,030 3.9950 2.480 2.480 2.496 2.418 2.512 5,096,305 2.4928 -1.85%
2006-06-08 0 4.050 4.050 4.125 3.975 4.275 2,665,000 10,902,600 4.0910 2.527 2.527 2.574 2.480 2.668 4,270,960 2.5527 -7.95%
2006-06-07 0 4.400 4.275 4.400 4.225 4.400 1,269,000 5,444,450 4.2903 2.746 2.668 2.746 2.636 2.746 2,033,714 2.6771 0.00%
2006-06-06 0 4.400 4.325 4.400 4.275 4.400 1,095,000 4,710,325 4.3017 2.746 2.699 2.746 2.668 2.746 1,754,860 2.6842 0.57%
2006-06-05 0 4.375 4.375 4.450 4.325 4.475 1,293,926 5,741,144 4.4370 2.730 2.730 2.777 2.699 2.792 2,073,661 2.7686 -1.13%
2006-06-02 0 4.425 4.375 4.425 4.350 4.450 1,917,000 8,443,225 4.4044 2.761 2.730 2.761 2.714 2.777 3,072,206 2.7483 0.00%
2006-06-01 0 4.425 4.400 4.425 4.375 4.525 4,213,000 18,943,225 4.4964 2.761 2.746 2.761 2.730 2.824 6,751,803 2.8057 -2.21%
2006-05-30 0 4.525 4.500 4.600 4.400 4.600 991,000 4,492,900 4.5337 2.824 2.808 2.870 2.746 2.870 1,588,188 2.8289 3.43%
2006-05-29 0 4.375 4.325 4.400 4.325 4.425 802,000 3,517,868 4.3864 2.730 2.699 2.746 2.699 2.761 1,285,295 2.7370 -0.57%
2006-05-26 0 4.400 4.400 4.425 4.375 4.450 1,219,000 5,360,425 4.3974 2.746 2.746 2.761 2.730 2.777 1,953,584 2.7439 1.73%
2006-05-25 0 4.325 4.350 4.375 4.300 4.400 2,057,000 8,964,550 4.3581 2.699 2.714 2.730 2.683 2.746 3,296,572 2.7194 -1.70%
2006-05-24 0 4.400 4.400 4.425 4.350 4.450 7,062,906 31,091,266 4.4021 2.746 2.746 2.761 2.714 2.777 11,319,095 2.7468 -1.12%
2006-05-23 0 4.450 4.425 4.450 4.300 4.475 2,850,000 12,522,375 4.3938 2.777 2.761 2.777 2.683 2.792 4,567,443 2.7417 2.30%
2006-05-22 0 4.350 4.325 4.350 4.275 4.700 17,844,000 78,402,272 4.3938 2.714 2.699 2.714 2.668 2.933 28,597,001 2.7416 -6.45%
2006-05-19 0 4.650 4.625 4.650 4.650 4.700 1,614,000 7,543,925 4.6741 2.902 2.886 2.902 2.902 2.933 2,586,615 2.9165 -0.53%
2006-05-18 0 4.675 4.650 4.675 4.600 4.725 4,950,000 23,116,775 4.6701 2.917 2.902 2.917 2.870 2.948 7,932,927 2.9140 -1.58%
2006-05-17 0 4.750 4.750 4.775 4.650 4.800 1,330,000 6,294,500 4.7327 2.964 2.964 2.980 2.902 2.995 2,131,473 2.9531 2.15%
2006-05-16 0 4.650 4.600 4.650 4.400 4.650 13,612,000 61,603,100 4.5256 2.902 2.870 2.902 2.746 2.902 21,814,749 2.8239 1.64%
2006-05-15 0 4.575 4.575 4.600 4.575 4.825 4,980,000 23,261,475 4.6710 2.855 2.855 2.870 2.855 3.011 7,981,006 2.9146 -5.67%
2006-05-12 0 4.850 4.800 4.875 4.575 5.050 10,469,000 50,605,400 4.8338 3.026 2.995 3.042 2.855 3.151 16,777,741 3.0162 5.43%
2006-05-11 0 4.600 4.600 4.625 4.575 4.650 5,721,000 26,374,225 4.6101 2.870 2.870 2.886 2.855 2.902 9,168,541 2.8766 -0.54%
2006-05-10 0 4.625 4.600 4.625 4.500 4.650 11,986,000 54,613,275 4.5564 2.886 2.870 2.886 2.808 2.902 19,208,903 2.8431 0.54%
2006-05-09 0 4.600 4.525 4.575 4.450 4.625 12,737,000 58,130,249 4.5639 2.870 2.824 2.855 2.777 2.886 20,412,464 2.8478 -1.08%
2006-05-08 0 4.650 4.625 4.650 4.550 4.700 7,754,000 35,921,475 4.6326 2.902 2.886 2.902 2.839 2.933 12,426,650 2.8907 0.54%
2006-05-04 0 4.625 4.600 4.625 4.375 4.700 15,628,000 71,585,918 4.5806 2.886 2.870 2.886 2.730 2.933 25,045,614 2.8582 5.11%
2006-05-03 0 4.400 4.400 4.425 4.350 4.475 4,599,000 20,348,050 4.4245 2.746 2.746 2.761 2.714 2.792 7,370,411 2.7608 1.15%
2006-05-02 0 4.350 4.325 4.350 4.275 4.400 3,058,000 13,278,725 4.3423 2.714 2.699 2.714 2.668 2.746 4,900,786 2.7095 0.58%
2006-04-28 0 4.325 4.325 4.350 4.175 4.350 3,704,000 15,969,500 4.3114 2.699 2.699 2.714 2.605 2.714 5,936,073 2.6902 -2.81%
2006-04-27 0 4.450 4.425 4.450 4.250 4.450 10,468,000 45,653,340 4.3612 2.777 2.761 2.777 2.652 2.777 16,776,138 2.7213 5.95%
2006-04-26 0 4.200 4.200 4.225 4.100 4.275 12,815,000 53,505,981 4.1753 2.621 2.621 2.636 2.558 2.668 20,537,468 2.6053 1.20%
2006-04-25 0 4.150 4.150 4.175 4.025 4.350 26,933,000 111,245,475 4.1305 2.590 2.590 2.605 2.512 2.714 43,163,138 2.5773 -4.05%
2006-04-24 0 4.325 4.325 4.350 4.200 4.675 18,444,000 81,077,075 4.3959 2.699 2.699 2.714 2.621 2.917 29,558,568 2.7429 -5.98%
2006-04-21 0 4.600 4.600 4.625 4.525 4.725 7,991,000 36,982,650 4.6280 2.870 2.870 2.886 2.824 2.948 12,806,469 2.8878 -2.13%
2006-04-20 0 4.700 4.675 4.725 4.350 4.850 19,789,000 91,196,800 4.6085 2.933 2.917 2.948 2.714 3.026 31,714,081 2.8756 6.82%
2006-04-19 0 4.400 4.400 4.425 4.350 4.475 10,919,000 48,197,725 4.4141 2.746 2.746 2.761 2.714 2.792 17,498,916 2.7543 1.73%
2006-04-18 0 4.325 4.325 4.350 4.225 4.375 4,319,000 18,632,000 4.3140 2.699 2.699 2.714 2.636 2.730 6,921,679 2.6918 -1.70%
2006-04-13 0 4.400 4.350 4.400 4.125 4.475 15,224,000 65,586,725 4.3081 2.746 2.714 2.746 2.574 2.792 24,398,159 2.6882 2.92%
2006-04-12 0 4.275 4.275 4.300 4.200 4.525 22,274,000 98,036,060 4.4014 2.668 2.668 2.683 2.621 2.824 35,696,571 2.7464 -5.52%
2006-04-11 0 4.525 4.500 4.525 4.475 4.625 13,985,000 62,961,350 4.5021 2.824 2.808 2.824 2.792 2.886 22,412,523 2.8092 -1.63%
2006-04-10 0 4.600 4.575 4.600 4.500 4.650 9,046,000 41,407,250 4.5774 2.870 2.855 2.870 2.808 2.902 14,497,225 2.8562 -1.60%
2006-04-07 0 4.675 4.675 4.700 4.650 4.850 12,620,300 59,680,860 4.7290 2.917 2.917 2.933 2.902 3.026 20,225,439 2.9508 -2.09%
2006-04-06 0 4.775 4.775 4.800 4.400 4.825 16,639,000 77,046,775 4.6305 2.980 2.980 2.995 2.746 3.011 26,665,854 2.8893 7.30%
2006-04-04 0 4.450 4.425 4.450 4.300 4.550 34,673,000 154,045,800 4.4428 2.777 2.761 2.777 2.683 2.839 55,567,352 2.7722 4.09%
2006-04-03 0 4.275 4.275 4.300 3.900 4.300 54,187,000 222,453,546 4.1053 2.668 2.668 2.683 2.434 2.683 86,840,715 2.5616 10.32%
2006-03-31 0 3.875 3.850 3.900 3.825 3.900 15,989,000 61,794,525 3.8648 2.418 2.402 2.434 2.387 2.434 25,624,157 2.4116 -0.64%
2006-03-30 0 3.900 3.900 3.925 3.850 3.950 15,468,000 60,352,625 3.9018 2.434 2.434 2.449 2.402 2.465 24,789,196 2.4346 -0.64%
2006-03-29 0 3.925 3.925 3.950 3.700 4.025 36,908,699 144,572,691 3.9170 2.449 2.449 2.465 2.309 2.512 59,150,309 2.4442 3.97%
2006-03-28 0 3.775 3.750 3.775 3.725 3.900 39,967,000 152,158,975 3.8071 2.356 2.340 2.356 2.324 2.434 64,051,578 2.3756 -4.43%
2006-03-27 0 3.950 3.950 3.975 3.500 3.975 81,924,000 307,936,225 3.7588 2.465 2.465 2.480 2.184 2.480 131,292,353 2.3454 12.86%
2006-03-24 0 3.500 3.475 3.500 3.450 3.575 37,287,000 130,500,575 3.4999 2.184 2.168 2.184 2.153 2.231 59,756,579 2.1839 -1.41%
2006-03-23 0 3.550 3.525 3.550 3.525 3.700 31,117,001 111,383,328 3.5795 2.215 2.200 2.215 2.200 2.309 49,868,467 2.2335 -2.07%
2006-03-22 0 3.625 3.625 3.650 3.500 3.700 91,015,000 329,347,580 3.6186 2.262 2.262 2.278 2.184 2.309 145,861,695 2.2579 1.40%
2006-03-21 0 3.575 3.550 3.575 3.550 3.750 232,802,000 848,057,525 3.6428 2.231 2.215 2.231 2.215 2.340 373,091,186 2.2731

Copyright & disclaimer, Privacy policy

Back to top