Greentown China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03900  2006-07-13    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-02 0 10.16 10.16 10.19 9.970 10.37 15,507,000 157,412,003 10.151 10.16 10.16 10.19 9.970 10.37 15,507,000 10.151 -2.87%
2026-02-27 0 10.46 10.46 10.47 10.30 10.74 14,932,500 156,381,065 10.473 10.46 10.46 10.47 10.30 10.74 14,932,500 10.473 -1.97%
2026-02-26 0 10.67 10.66 10.67 10.55 11.32 9,627,313 103,730,747 10.775 10.67 10.66 10.67 10.55 11.32 9,627,313 10.775 -3.87%
2026-02-25 0 11.10 11.10 11.11 11.05 11.57 9,606,779 108,695,902 11.315 11.10 11.10 11.11 11.05 11.57 9,606,779 11.315 1.65%
2026-02-24 0 10.92 10.91 10.92 10.68 11.10 8,766,500 94,848,157 10.819 10.92 10.91 10.92 10.68 11.10 8,766,500 10.819 -0.91%
2026-02-23 0 11.02 11.01 11.03 10.88 11.35 1,792,000 19,704,445 10.996 11.02 11.01 11.03 10.88 11.35 1,792,000 10.996 -0.81%
2026-02-20 0 11.11 11.10 11.11 11.05 11.37 2,069,129 23,120,421 11.174 11.11 11.10 11.11 11.05 11.37 2,069,129 11.174 -0.63%
2026-02-16 0 11.18 11.18 11.20 10.98 11.18 1,385,500 15,363,660 11.089 11.18 11.18 11.20 10.98 11.18 1,385,500 11.089 -0.71%
2026-02-13 0 11.26 11.22 11.26 11.13 11.58 6,537,000 73,665,215 11.269 11.26 11.22 11.26 11.13 11.58 6,537,000 11.269 -2.51%
2026-02-12 0 11.55 11.55 11.58 11.23 11.74 11,971,000 138,282,362 11.551 11.55 11.55 11.58 11.23 11.74 11,971,000 11.551 0.70%
2026-02-11 0 11.47 11.46 11.47 10.87 11.50 11,771,000 132,041,837 11.218 11.47 11.46 11.47 10.87 11.50 11,771,000 11.218 2.59%
2026-02-10 0 11.18 11.16 11.18 11.12 11.40 6,701,500 75,130,760 11.211 11.18 11.16 11.18 11.12 11.40 6,701,500 11.211 -0.62%
2026-02-09 0 11.25 11.25 11.26 11.05 11.98 24,300,757 279,293,191 11.493 11.25 11.25 11.26 11.05 11.98 24,300,757 11.493 -0.97%
2026-02-06 0 11.36 11.35 11.36 10.96 11.37 9,450,600 105,887,043 11.204 11.36 11.35 11.36 10.96 11.37 9,450,600 11.204 1.25%
2026-02-05 0 11.22 11.22 11.23 11.00 11.50 11,151,232 124,784,446 11.190 11.22 11.22 11.23 11.00 11.50 11,151,232 11.190 -2.52%
2026-02-04 0 11.51 11.50 11.51 10.81 11.69 35,041,500 400,743,362 11.436 11.51 11.50 11.51 10.81 11.69 35,041,500 11.436 4.54%
2026-02-03 0 11.01 11.00 11.01 10.58 11.30 21,854,000 239,012,553 10.937 11.01 11.00 11.01 10.58 11.30 21,854,000 10.937 4.46%
2026-02-02 0 10.54 10.53 10.54 10.44 11.08 18,576,000 198,712,473 10.697 10.54 10.53 10.54 10.44 11.08 18,576,000 10.697 -5.81%
2026-01-30 0 11.19 11.17 11.19 11.00 11.68 21,698,700 244,189,568 11.254 11.19 11.17 11.19 11.00 11.68 21,698,700 11.254 -1.84%
2026-01-29 0 11.40 11.40 11.42 10.61 11.78 49,509,301 564,449,811 11.401 11.40 11.40 11.42 10.61 11.78 49,509,301 11.401 6.24%
2026-01-28 0 10.73 10.73 10.74 9.740 10.87 37,435,500 391,664,499 10.462 10.73 10.73 10.74 9.740 10.87 37,435,500 10.462 9.04%
2026-01-27 0 9.840 9.830 9.840 9.550 9.930 11,066,500 107,931,694 9.7530 9.840 9.830 9.840 9.550 9.930 11,066,500 9.7530 1.23%
2026-01-26 0 9.720 9.720 9.740 9.570 9.870 9,367,500 90,825,265 9.6958 9.720 9.720 9.740 9.570 9.870 9,367,500 9.6958 0.31%
2026-01-23 0 9.690 9.690 9.700 9.480 9.730 11,605,853 111,590,520 9.6150 9.690 9.690 9.700 9.480 9.730 11,605,853 9.6150 0.41%
2026-01-22 0 9.650 9.650 9.660 9.350 9.770 21,529,268 207,553,413 9.6405 9.650 9.650 9.660 9.350 9.770 21,529,268 9.6405 3.54%
2026-01-21 0 9.320 9.310 9.320 9.170 9.400 7,775,788 72,247,777 9.2914 9.320 9.310 9.320 9.170 9.400 7,775,788 9.2914 0.22%
2026-01-20 0 9.300 9.290 9.300 8.800 9.380 18,477,594 170,600,813 9.2328 9.300 9.290 9.300 8.800 9.380 18,477,594 9.2328 5.56%
2026-01-19 0 8.810 8.790 8.810 8.640 9.040 9,109,084 80,679,847 8.8571 8.810 8.790 8.810 8.640 9.040 9,109,084 8.8571 0.80%
2026-01-16 0 8.740 8.690 8.740 8.640 8.960 7,559,000 65,932,895 8.7224 8.740 8.690 8.740 8.640 8.960 7,559,000 8.7224 -1.80%
2026-01-15 0 8.900 8.900 8.910 8.700 8.960 9,419,293 83,167,518 8.8295 8.900 8.900 8.910 8.700 8.960 9,419,293 8.8295 2.53%
2026-01-14 0 8.680 8.670 8.680 8.550 8.750 6,960,000 60,303,018 8.6642 8.680 8.670 8.680 8.550 8.750 6,960,000 8.6642 0.35%
2026-01-13 0 8.650 8.640 8.650 8.520 8.820 8,391,500 72,429,157 8.6313 8.650 8.640 8.650 8.520 8.820 8,391,500 8.6313 -0.80%
2026-01-12 0 8.720 8.700 8.720 8.600 8.860 9,769,793 84,818,680 8.6817 8.720 8.700 8.720 8.600 8.860 9,769,793 8.6817 -2.02%
2026-01-09 0 8.900 8.870 8.910 8.800 9.100 7,671,000 68,551,390 8.9364 8.900 8.870 8.910 8.800 9.100 7,671,000 8.9364 -1.22%
2026-01-08 0 9.010 9.000 9.010 8.850 9.090 15,313,717 137,631,128 8.9874 9.010 9.000 9.010 8.850 9.090 15,313,717 8.9874 0.11%
2026-01-07 0 9.000 8.970 9.000 8.910 9.090 6,710,500 60,361,312 8.9951 9.000 8.970 9.000 8.910 9.090 6,710,500 8.9951 0.00%
2026-01-06 0 9.000 8.990 9.000 8.850 9.170 15,379,556 138,449,977 9.0022 9.000 8.990 9.000 8.850 9.170 15,379,556 9.0022 0.78%
2026-01-05 0 8.930 8.920 8.930 8.300 9.080 16,203,000 143,190,506 8.8373 8.930 8.920 8.930 8.300 9.080 16,203,000 8.8373 6.56%
2026-01-02 0 8.380 8.370 8.380 8.330 8.410 2,083,000 17,428,985 8.3673 8.380 8.370 8.380 8.330 8.410 2,083,000 8.3673 -1.06%
2025-12-31 0 8.470 8.380 8.470 8.180 8.470 4,168,000 34,708,860 8.3275 8.470 8.380 8.470 8.180 8.470 4,168,000 8.3275 2.54%
2025-12-30 0 8.260 8.240 8.260 8.100 8.390 10,551,500 86,410,705 8.1894 8.260 8.240 8.260 8.100 8.390 10,551,500 8.1894 -0.36%
2025-12-29 0 8.290 8.260 8.290 8.240 8.410 6,706,521 55,812,542 8.3221 8.290 8.260 8.290 8.240 8.410 6,706,521 8.3221 0.36%
2025-12-24 0 8.260 8.240 8.260 8.200 8.360 5,703,000 47,153,895 8.2683 8.260 8.240 8.260 8.200 8.360 5,703,000 8.2683 -0.72%
2025-12-23 0 8.320 8.310 8.320 8.290 8.470 4,785,000 39,989,477 8.3573 8.320 8.310 8.320 8.290 8.470 4,785,000 8.3573 -1.19%
2025-12-22 0 8.420 8.400 8.420 8.330 8.600 4,362,900 36,860,521 8.4486 8.420 8.400 8.420 8.330 8.600 4,362,900 8.4486 0.48%
2025-12-19 0 8.380 8.380 8.410 8.300 8.500 7,974,959 67,052,898 8.4079 8.380 8.380 8.410 8.300 8.500 7,974,959 8.4079 0.00%
2025-12-18 0 8.380 8.330 8.380 8.230 8.460 8,233,000 68,993,037 8.3801 8.380 8.330 8.380 8.230 8.460 8,233,000 8.3801 -0.12%
2025-12-17 0 8.390 8.380 8.390 8.320 8.460 7,169,500 60,150,977 8.3898 8.390 8.380 8.390 8.320 8.460 7,169,500 8.3898 -0.59%
2025-12-16 0 8.440 8.420 8.440 8.350 8.510 5,509,500 46,325,939 8.4084 8.440 8.420 8.440 8.350 8.510 5,509,500 8.4084 -0.71%
2025-12-15 0 8.500 8.470 8.500 8.380 8.610 6,470,000 54,812,072 8.4717 8.500 8.470 8.500 8.380 8.610 6,470,000 8.4717 -1.39%
2025-12-12 0 8.620 8.610 8.620 8.520 8.840 10,039,000 86,371,878 8.6036 8.620 8.610 8.620 8.520 8.840 10,039,000 8.6036 0.94%
2025-12-11 0 8.540 8.520 8.540 8.450 8.740 6,530,000 55,675,435 8.5261 8.540 8.520 8.540 8.450 8.740 6,530,000 8.5261 -1.04%
2025-12-10 0 8.630 8.630 8.640 8.350 8.740 14,440,833 123,182,102 8.5301 8.630 8.630 8.640 8.350 8.740 14,440,833 8.5301 2.62%
2025-12-09 0 8.410 8.400 8.410 8.320 8.800 19,125,878 160,945,283 8.4151 8.410 8.400 8.410 8.320 8.800 19,125,878 8.4151 -4.43%
2025-12-08 0 8.800 8.790 8.800 8.790 9.220 8,205,500 72,993,200 8.8956 8.800 8.790 8.800 8.790 9.220 8,205,500 8.8956 -3.30%
2025-12-05 0 9.100 9.090 9.100 8.850 9.140 5,535,500 49,539,238 8.9494 9.100 9.090 9.100 8.850 9.140 5,535,500 8.9494 1.56%
2025-12-04 0 8.960 8.960 8.970 8.860 9.090 4,575,728 41,027,202 8.9663 8.960 8.960 8.970 8.860 9.090 4,575,728 8.9663 -1.10%
2025-12-03 0 9.060 9.060 9.070 8.970 9.140 3,303,728 29,853,525 9.0363 9.060 9.060 9.070 8.970 9.140 3,303,728 9.0363 0.11%
2025-12-02 0 9.050 9.030 9.050 8.910 9.080 4,213,000 37,893,334 8.9944 9.050 9.030 9.050 8.910 9.080 4,213,000 8.9944 0.44%
2025-12-01 0 9.010 9.000 9.010 8.880 9.070 6,420,500 57,750,295 8.9947 9.010 9.000 9.010 8.880 9.070 6,420,500 8.9947 1.46%
2025-11-28 0 8.880 8.870 8.880 8.730 8.920 5,513,500 48,571,885 8.8096 8.880 8.870 8.880 8.730 8.920 5,513,500 8.8096 -0.34%
2025-11-27 0 8.910 8.910 8.920 8.710 9.100 14,287,000 127,338,945 8.9129 8.910 8.910 8.920 8.710 9.100 14,287,000 8.9129 0.11%
2025-11-26 0 8.900 8.870 8.900 8.800 9.200 9,458,500 84,782,880 8.9637 8.900 8.870 8.900 8.800 9.200 9,458,500 8.9637 -1.44%
2025-11-25 0 9.030 9.030 9.050 9.000 9.190 5,674,103 51,436,295 9.0651 9.030 9.030 9.050 9.000 9.190 5,674,103 9.0651 0.00%
2025-11-24 0 9.030 9.010 9.030 9.000 9.320 6,158,000 56,206,265 9.1274 9.030 9.010 9.030 9.000 9.320 6,158,000 9.1274 -1.53%
2025-11-21 0 9.170 9.160 9.170 9.000 9.450 10,405,000 96,149,925 9.2407 9.170 9.160 9.170 9.000 9.450 10,405,000 9.2407 0.33%
2025-11-20 0 9.140 9.130 9.160 8.770 9.280 14,019,000 127,548,496 9.0983 9.140 9.130 9.160 8.770 9.280 14,019,000 9.0983 2.81%
2025-11-19 0 8.890 8.880 8.890 8.700 8.950 9,773,000 86,052,516 8.8051 8.890 8.880 8.890 8.700 8.950 9,773,000 8.8051 -0.34%
2025-11-18 0 8.920 8.910 8.920 8.850 9.250 14,367,850 128,260,457 8.9269 8.920 8.910 8.920 8.850 9.250 14,367,850 8.9269 -3.46%
2025-11-17 0 9.240 9.230 9.240 8.970 9.250 10,631,492 97,116,162 9.1348 9.240 9.230 9.240 8.970 9.250 10,631,492 9.1348 0.98%
2025-11-14 0 9.150 9.140 9.150 9.030 9.210 9,966,500 91,092,630 9.1399 9.150 9.140 9.150 9.030 9.210 9,966,500 9.1399 -0.65%
2025-11-13 0 9.210 9.200 9.210 8.840 9.260 7,328,500 66,621,331 9.0907 9.210 9.200 9.210 8.840 9.260 7,328,500 9.0907 3.02%
2025-11-12 0 8.940 8.930 8.940 8.850 9.030 5,943,768 53,284,383 8.9647 8.940 8.930 8.940 8.850 9.030 5,943,768 8.9647 0.45%
2025-11-11 0 8.900 8.900 8.920 8.730 9.030 9,266,500 82,009,457 8.8501 8.900 8.900 8.920 8.730 9.030 9,266,500 8.8501 0.11%
2025-11-10 0 8.890 8.890 8.900 8.250 9.020 16,327,800 142,150,633 8.7060 8.890 8.890 8.900 8.250 9.020 16,327,800 8.7060 7.76%
2025-11-07 0 8.250 8.240 8.250 8.190 8.330 5,505,500 45,468,475 8.2587 8.250 8.240 8.250 8.190 8.330 5,505,500 8.2587 0.00%
2025-11-06 0 8.250 8.250 8.260 8.160 8.320 8,409,134 69,091,121 8.2162 8.250 8.250 8.260 8.160 8.320 8,409,134 8.2162 -0.12%
2025-11-05 0 8.260 8.250 8.260 8.120 8.300 5,290,580 43,389,031 8.2012 8.260 8.250 8.260 8.120 8.300 5,290,580 8.2012 -1.31%
2025-11-04 0 8.370 8.370 8.380 8.230 8.460 12,683,000 105,810,225 8.3427 8.370 8.370 8.380 8.230 8.460 12,683,000 8.3427 1.21%
2025-11-03 0 8.270 8.270 8.280 8.220 8.390 9,353,000 77,345,560 8.2696 8.270 8.270 8.280 8.220 8.390 9,353,000 8.2696 -0.36%
2025-10-31 0 8.300 8.300 8.310 8.200 8.320 8,377,000 69,201,677 8.2609 8.300 8.300 8.310 8.200 8.320 8,377,000 8.2609 -0.48%
2025-10-30 0 8.340 8.330 8.340 8.230 8.760 17,690,182 149,198,011 8.4339 8.340 8.330 8.340 8.230 8.760 17,690,182 8.4339 -4.36%
2025-10-28 0 8.720 8.680 8.720 8.670 8.920 5,707,212 50,023,856 8.7650 8.720 8.680 8.720 8.670 8.920 5,707,212 8.7650 -1.13%
2025-10-27 0 8.820 8.810 8.820 8.760 8.970 6,976,440 61,719,131 8.8468 8.820 8.810 8.820 8.760 8.970 6,976,440 8.8468 -0.45%
2025-10-24 0 8.860 8.850 8.860 8.720 8.920 5,111,530 45,063,660 8.8161 8.860 8.850 8.860 8.720 8.920 5,111,530 8.8161 0.57%
2025-10-23 0 8.810 8.800 8.810 8.700 8.980 11,024,582 97,001,248 8.7986 8.810 8.800 8.810 8.700 8.980 11,024,582 8.7986 -1.89%
2025-10-22 0 8.980 8.970 8.980 8.860 9.030 5,448,774 48,848,633 8.9651 8.980 8.970 8.980 8.860 9.030 5,448,774 8.9651 0.56%
2025-10-21 0 8.930 8.930 8.940 8.880 9.220 8,425,000 76,165,651 9.0404 8.930 8.930 8.940 8.880 9.220 8,425,000 9.0404 1.02%
2025-10-20 0 8.840 8.810 8.840 8.500 8.880 9,356,906 82,202,393 8.7852 8.840 8.810 8.840 8.500 8.880 9,356,906 8.7852 3.63%
2025-10-17 0 8.530 8.520 8.530 8.460 8.800 9,434,096 81,088,478 8.5953 8.530 8.520 8.530 8.460 8.800 9,434,096 8.5953 -2.74%
2025-10-16 0 8.770 8.750 8.770 8.690 8.960 8,289,900 72,637,289 8.7621 8.770 8.750 8.770 8.690 8.960 8,289,900 8.7621 -1.46%
2025-10-15 0 8.900 8.890 8.900 8.820 8.970 6,206,291 55,161,758 8.8880 8.900 8.890 8.900 8.820 8.970 6,206,291 8.8880 1.48%
2025-10-14 0 8.770 8.770 8.780 8.720 9.090 13,304,406 118,377,638 8.8976 8.770 8.770 8.780 8.720 9.090 13,304,406 8.8976 -1.35%
2025-10-13 0 8.890 8.890 8.900 8.720 9.010 21,484,959 190,200,190 8.8527 8.890 8.890 8.900 8.720 9.010 21,484,959 8.8527 -3.26%
2025-10-10 0 9.190 9.180 9.190 8.940 9.330 16,017,031 147,498,256 9.2088 9.190 9.180 9.190 8.940 9.330 16,017,031 9.2088 2.22%
2025-10-09 0 8.990 8.980 8.990 8.870 9.070 20,814,500 186,803,474 8.9747 8.990 8.980 8.990 8.870 9.070 20,814,500 8.9747 1.81%
2025-10-08 0 8.830 8.820 8.830 8.710 9.160 3,479,500 30,564,548 8.7842 8.830 8.820 8.830 8.710 9.160 3,479,500 8.7842 -2.00%
2025-10-06 0 9.010 9.000 9.010 8.960 9.150 3,392,654 30,580,711 9.0138 9.010 9.000 9.010 8.960 9.150 3,392,654 9.0138 -0.66%
2025-10-03 0 9.070 9.060 9.070 9.020 9.330 4,575,321 41,610,528 9.0946 9.070 9.060 9.070 9.020 9.330 4,575,321 9.0946 -2.79%
2025-10-02 0 9.330 9.320 9.330 9.230 9.500 3,855,732 35,900,886 9.3110 9.330 9.320 9.330 9.230 9.500 3,855,732 9.3110 -1.79%
2025-09-30 0 9.500 9.490 9.500 9.310 9.540 15,801,858 149,111,052 9.4363 9.500 9.490 9.500 9.310 9.540 15,801,858 9.4363 1.60%
2025-09-29 0 9.350 9.340 9.350 9.230 9.440 13,336,500 124,219,170 9.3142 9.350 9.340 9.350 9.230 9.440 13,336,500 9.3142 0.32%
2025-09-26 0 9.320 9.310 9.320 9.260 9.550 13,187,500 124,034,209 9.4054 9.320 9.310 9.320 9.260 9.550 13,187,500 9.4054 -0.64%
2025-09-25 0 9.380 9.380 9.390 9.320 9.740 12,804,500 120,766,555 9.4316 9.380 9.380 9.390 9.320 9.740 12,804,500 9.4316 -1.57%
2025-09-24 0 9.530 9.530 9.540 9.430 9.680 12,908,500 123,343,865 9.5552 9.530 9.530 9.540 9.430 9.680 12,908,500 9.5552 0.53%
2025-09-23 0 9.480 9.470 9.480 9.420 9.820 10,494,900 99,833,788 9.5126 9.480 9.470 9.480 9.420 9.820 10,494,900 9.5126 -3.17%
2025-09-22 0 9.790 9.780 9.790 9.630 9.870 7,479,834 72,978,303 9.7567 9.790 9.780 9.790 9.630 9.870 7,479,834 9.7567 0.41%
2025-09-19 0 9.750 9.750 9.760 9.660 9.920 13,203,834 128,869,851 9.7600 9.750 9.750 9.760 9.660 9.920 13,203,834 9.7600 -1.12%
2025-09-18 0 9.860 9.850 9.860 9.700 10.05 14,468,000 142,211,585 9.8294 9.860 9.850 9.860 9.700 10.05 14,468,000 9.8294 -1.89%
2025-09-17 0 10.05 10.04 10.05 9.800 10.10 12,137,000 121,327,877 9.9965 10.05 10.04 10.05 9.800 10.10 12,137,000 9.9965 2.13%
2025-09-16 0 9.840 9.840 9.850 9.770 10.07 8,358,500 82,361,115 9.8536 9.840 9.840 9.850 9.770 10.07 8,358,500 9.8536 -0.40%
2025-09-15 0 9.880 9.860 9.880 9.610 9.910 13,270,939 129,409,526 9.7513 9.880 9.860 9.880 9.610 9.910 13,270,939 9.7513 0.00%
2025-09-12 0 9.880 9.880 9.890 9.780 10.02 11,093,591 109,730,787 9.8914 9.880 9.880 9.890 9.780 10.02 11,093,591 9.8914 1.33%
2025-09-11 0 9.750 9.750 9.770 9.660 9.840 6,288,500 61,203,152 9.7326 9.750 9.750 9.770 9.660 9.840 6,288,500 9.7326 -0.91%
2025-09-10 0 9.840 9.830 9.840 9.590 9.920 10,900,000 106,725,386 9.7913 9.840 9.830 9.840 9.590 9.920 10,900,000 9.7913 2.39%
2025-09-09 0 9.610 9.610 9.620 9.280 9.780 15,442,000 148,620,767 9.6245 9.610 9.610 9.620 9.280 9.780 15,442,000 9.6245 2.23%
2025-09-08 0 9.400 9.390 9.400 9.280 9.510 11,298,500 105,884,817 9.3716 9.400 9.390 9.400 9.280 9.510 11,298,500 9.3716 0.43%
2025-09-05 0 9.360 9.360 9.380 9.180 9.460 8,547,000 79,689,917 9.3237 9.360 9.360 9.380 9.180 9.460 8,547,000 9.3237 1.63%
2025-09-04 0 9.210 9.160 9.210 9.150 9.400 13,772,000 127,088,880 9.2281 9.210 9.160 9.210 9.150 9.400 13,772,000 9.2281 -1.29%
2025-09-03 0 9.330 9.310 9.330 9.230 9.520 14,068,500 131,094,630 9.3183 9.330 9.310 9.330 9.230 9.520 14,068,500 9.3183 -1.58%
2025-09-02 0 9.480 9.470 9.480 9.400 9.820 12,410,500 118,443,227 9.5438 9.480 9.470 9.480 9.400 9.820 12,410,500 9.5438 -2.77%
2025-09-01 0 9.750 9.750 9.770 9.660 9.920 8,620,000 84,323,974 9.7824 9.750 9.750 9.770 9.660 9.920 8,620,000 9.7824 -0.10%
2025-08-29 0 9.760 9.750 9.760 9.620 10.00 16,389,145 161,713,793 9.8671 9.760 9.750 9.760 9.620 10.00 16,389,145 9.8671 2.20%
2025-08-28 0 9.550 9.540 9.550 9.500 9.960 25,820,223 249,360,553 9.6576 9.550 9.540 9.550 9.500 9.960 25,820,223 9.6576 -4.21%
2025-08-27 0 9.970 9.960 9.970 9.680 10.22 41,908,500 412,340,205 9.8391 9.970 9.960 9.970 9.680 10.22 41,908,500 9.8391 -1.68%
2025-08-26 0 10.14 10.13 10.14 10.08 10.87 34,676,000 359,931,555 10.380 10.14 10.13 10.14 10.08 10.87 34,676,000 10.380 -6.28%
2025-08-25 0 10.82 10.81 10.82 10.76 11.59 32,571,468 363,698,089 11.166 10.82 10.81 10.82 10.76 11.59 32,571,468 11.166 1.12%
2025-08-22 0 10.70 10.70 10.72 10.62 10.94 5,585,214 60,148,434 10.769 10.70 10.70 10.72 10.62 10.94 5,585,214 10.769 -1.29%
2025-08-21 0 10.84 10.80 10.84 10.61 10.96 8,372,000 90,189,827 10.773 10.84 10.80 10.84 10.61 10.96 8,372,000 10.773 1.78%
2025-08-20 0 10.65 10.65 10.67 10.46 10.78 8,974,500 95,057,309 10.592 10.65 10.65 10.67 10.46 10.78 8,974,500 10.592 -1.21%
2025-08-19 0 10.78 10.78 10.79 10.76 11.24 11,056,000 120,440,547 10.894 10.78 10.78 10.79 10.76 11.24 11,056,000 10.894 -1.19%
2025-08-18 0 10.91 10.89 10.91 10.80 11.10 10,526,400 114,549,925 10.882 10.91 10.89 10.91 10.80 11.10 10,526,400 10.882 -1.18%
2025-08-15 0 11.04 11.03 11.04 10.95 11.31 15,795,500 175,946,032 11.139 11.04 11.03 11.04 10.95 11.31 15,795,500 11.139 1.38%
2025-08-14 0 10.89 10.88 10.89 10.74 11.31 17,223,429 189,373,574 10.995 10.89 10.88 10.89 10.74 11.31 17,223,429 10.995 1.87%
2025-08-13 0 10.69 10.69 10.73 10.40 10.74 9,269,000 98,156,439 10.590 10.69 10.69 10.73 10.40 10.74 9,269,000 10.590 2.10%
2025-08-12 0 10.47 10.47 10.50 10.09 10.57 12,953,500 134,932,988 10.417 10.47 10.47 10.50 10.09 10.57 12,953,500 10.417 3.87%
2025-08-11 0 10.08 10.08 10.09 9.540 10.16 25,985,500 259,101,895 9.9710 10.08 10.08 10.09 9.540 10.16 25,985,500 9.9710 0.30%
2025-08-08 0 10.05 10.05 10.06 9.990 10.16 6,640,000 66,793,493 10.059 10.05 10.05 10.06 9.990 10.16 6,640,000 10.059 -0.50%
2025-08-07 0 10.10 10.10 10.11 9.900 10.22 8,344,000 84,270,772 10.100 10.10 10.10 10.11 9.900 10.22 8,344,000 10.100 1.30%
2025-08-06 0 9.970 9.960 9.970 9.950 10.16 7,452,523 74,621,906 10.013 9.970 9.960 9.970 9.950 10.16 7,452,523 10.013 -0.50%
2025-08-05 0 10.02 10.01 10.02 10.00 10.25 8,841,387 89,205,042 10.089 10.02 10.01 10.02 10.00 10.25 8,841,387 10.089 0.30%
2025-08-04 0 9.990 9.980 9.990 9.820 10.13 8,493,500 85,077,238 10.017 9.990 9.980 9.990 9.820 10.13 8,493,500 10.017 0.50%
2025-08-01 0 9.940 9.930 9.940 9.900 10.14 9,312,500 93,053,827 9.9924 9.940 9.930 9.940 9.900 10.14 9,312,500 9.9924 0.71%
2025-07-31 0 9.870 9.870 9.880 9.840 10.42 19,973,000 199,942,535 10.011 9.870 9.870 9.880 9.840 10.42 19,973,000 10.011 -5.64%
2025-07-30 0 10.46 10.44 10.46 10.42 10.94 13,574,000 144,267,700 10.628 10.46 10.44 10.46 10.42 10.94 13,574,000 10.628 -2.06%
2025-07-29 0 10.68 10.66 10.68 10.44 10.80 9,177,000 97,009,280 10.571 10.68 10.66 10.68 10.44 10.80 9,177,000 10.571 -0.19%
2025-07-28 0 10.70 10.70 10.72 10.60 11.12 13,327,000 144,049,786 10.809 10.70 10.70 10.72 10.60 11.12 13,327,000 10.809 -0.74%
2025-07-25 0 10.78 10.76 10.78 10.56 10.92 11,274,500 121,547,046 10.781 10.78 10.76 10.78 10.56 10.92 11,274,500 10.781 1.32%
2025-07-24 0 10.64 10.64 10.66 10.38 10.78 11,112,000 118,159,251 10.633 10.64 10.64 10.66 10.38 10.78 11,112,000 10.633 1.33%
2025-07-23 0 10.50 10.48 10.50 10.32 10.70 13,725,500 144,483,729 10.527 10.50 10.48 10.50 10.32 10.70 13,725,500 10.527 1.74%
2025-07-22 0 10.32 10.32 10.34 10.00 10.38 11,867,353 121,177,115 10.211 10.32 10.32 10.34 10.00 10.38 11,867,353 10.211 2.38%
2025-07-21 0 10.08 10.06 10.08 9.870 10.10 7,110,000 71,065,412 9.9951 10.08 10.06 10.08 9.870 10.10 7,110,000 9.9951 2.13%
2025-07-18 0 9.870 9.860 9.870 9.740 9.960 8,980,000 88,530,627 9.8586 9.870 9.860 9.870 9.740 9.960 8,980,000 9.8586 0.30%
2025-07-17 0 9.840 9.830 9.840 9.760 9.990 6,351,940 62,521,690 9.8429 9.840 9.830 9.840 9.760 9.990 6,351,940 9.8429 -0.40%
2025-07-16 0 9.880 9.880 9.900 9.880 10.12 6,409,500 63,788,520 9.9522 9.880 9.880 9.900 9.880 10.12 6,409,500 9.9522 -1.59%
2025-07-15 0 10.04 10.04 10.06 9.840 10.32 12,553,500 125,331,077 9.9838 10.04 10.04 10.06 9.840 10.32 12,553,500 9.9838 -1.76%
2025-07-14 0 10.22 10.20 10.22 10.08 10.32 6,705,500 68,474,769 10.212 10.22 10.20 10.22 10.08 10.32 6,705,500 10.212 0.79%
2025-07-11 0 10.14 10.12 10.14 10.08 10.68 14,949,000 153,538,999 10.271 10.14 10.12 10.14 10.08 10.68 14,949,000 10.271 -3.06%
2025-07-10 0 10.46 10.46 10.48 9.780 10.64 29,193,500 300,477,570 10.293 10.46 10.46 10.48 9.780 10.64 29,193,500 10.293 6.63%
2025-07-09 0 9.810 9.810 9.820 9.690 9.910 5,590,500 54,839,733 9.8095 9.810 9.810 9.820 9.690 9.910 5,590,500 9.8095 -0.61%
2025-07-08 0 9.870 9.850 9.870 9.630 9.900 9,189,500 89,843,600 9.7768 9.870 9.850 9.870 9.630 9.900 9,189,500 9.7768 1.02%
2025-07-07 0 9.770 9.750 9.770 9.450 9.880 13,474,500 131,263,321 9.7416 9.770 9.750 9.770 9.450 9.880 13,474,500 9.7416 3.06%
2025-07-04 0 9.480 9.460 9.480 9.260 9.520 8,922,000 83,603,850 9.3705 9.480 9.460 9.480 9.260 9.520 8,922,000 9.3705 -0.42%
2025-07-03 0 9.520 9.500 9.520 9.440 9.790 9,032,500 86,461,208 9.5722 9.520 9.500 9.520 9.440 9.790 9,032,500 9.5722 -0.10%
2025-07-02 0 9.530 9.520 9.530 9.390 9.690 11,494,500 109,118,120 9.4931 9.530 9.520 9.530 9.390 9.690 11,494,500 9.4931 0.85%
2025-06-30 0 9.450 9.440 9.450 9.380 9.880 14,015,500 133,075,432 9.4949 9.450 9.440 9.450 9.380 9.880 14,015,500 9.4949 -2.48%
2025-06-27 0 9.690 9.680 9.690 9.670 10.04 8,650,500 85,025,459 9.8290 9.690 9.680 9.690 9.670 10.04 8,650,500 9.8290 -2.52%
2025-06-26 0 9.940 9.940 9.950 9.760 10.00 7,966,000 78,784,852 9.8901 9.940 9.940 9.950 9.760 10.00 7,966,000 9.8901 0.51%
2025-06-25 0 9.890 9.880 9.890 9.620 9.980 13,108,500 128,777,199 9.8239 9.890 9.880 9.890 9.620 9.980 13,108,500 9.8239 4.30%
2025-06-24 0 9.810 9.810 9.840 9.640 9.920 7,764,828 76,195,213 9.8129 9.482 9.482 9.511 9.318 9.588 8,033,428 9.4848 2.40%
2025-06-23 0 9.580 9.550 9.580 9.280 9.650 8,748,686 83,500,451 9.5443 9.260 9.231 9.260 8.970 9.327 9,051,319 9.2252 2.02%
2025-06-20 0 9.390 9.390 9.400 9.190 9.480 26,619,360 248,894,360 9.3501 9.076 9.076 9.086 8.883 9.163 27,540,173 9.0375 1.19%
2025-06-19 0 9.280 9.270 9.280 9.230 9.630 11,072,000 103,455,915 9.3439 8.970 8.960 8.970 8.921 9.308 11,455,001 9.0315 -3.23%
2025-06-18 0 9.590 9.580 9.590 9.550 10.04 14,167,500 136,846,303 9.6592 9.269 9.260 9.269 9.231 9.704 14,657,580 9.3362 -3.91%
2025-06-17 0 9.980 9.980 9.990 9.930 10.26 22,051,500 220,898,726 10.017 9.646 9.646 9.656 9.598 9.917 22,814,302 9.6825 -2.73%
2025-06-16 0 10.26 10.26 10.28 9.900 10.40 24,487,962 249,433,207 10.186 9.917 9.917 9.936 9.569 10.05 25,335,046 9.8454 2.40%
2025-06-13 0 10.02 10.00 10.02 9.650 10.12 17,029,443 169,316,014 9.9425 9.685 9.666 9.685 9.327 9.782 17,618,523 9.6101 2.98%
2025-06-12 0 9.730 9.720 9.730 9.610 9.900 11,735,516 114,012,595 9.7152 9.405 9.395 9.405 9.289 9.569 12,141,469 9.3903 -0.51%
2025-06-11 0 9.780 9.780 9.800 9.620 9.880 10,481,725 102,428,855 9.7721 9.453 9.453 9.472 9.298 9.550 10,844,307 9.4454 1.66%
2025-06-10 0 9.620 9.610 9.620 9.440 9.850 15,960,094 154,141,166 9.6579 9.298 9.289 9.298 9.124 9.521 16,512,183 9.3350 2.34%
2025-06-09 0 9.400 9.370 9.400 9.250 9.470 16,316,000 151,967,566 9.3140 9.086 9.057 9.086 8.941 9.153 16,880,401 9.0026 -0.11%
2025-06-06 0 9.410 9.370 9.410 9.220 9.410 8,445,000 78,490,305 9.2943 9.095 9.057 9.095 8.912 9.095 8,737,128 8.9835 1.29%
2025-06-05 0 9.290 9.280 9.290 9.230 9.680 10,677,400 100,472,528 9.4098 8.979 8.970 8.979 8.921 9.356 11,046,751 9.0952 -0.21%
2025-06-04 0 9.310 9.300 9.310 9.250 9.500 6,504,982 60,605,564 9.3168 8.999 8.989 8.999 8.941 9.182 6,730,001 9.0053 0.11%
2025-06-03 0 9.300 9.280 9.300 9.260 9.530 8,088,590 75,718,685 9.3612 8.989 8.970 8.989 8.950 9.211 8,368,389 9.0482 -0.43%
2025-06-02 0 9.340 9.320 9.340 8.970 9.530 3,602,500 32,949,821 9.1464 9.028 9.008 9.028 8.670 9.211 3,727,117 8.8406 -1.89%
2025-05-30 0 9.520 9.520 9.530 9.440 9.640 4,626,500 44,108,270 9.5338 9.202 9.202 9.211 9.124 9.318 4,786,539 9.2151 0.00%
2025-05-29 0 9.520 9.520 9.530 9.240 9.730 10,485,000 99,944,830 9.5322 9.202 9.202 9.211 8.931 9.405 10,847,696 9.2135 3.14%
2025-05-28 0 9.230 9.230 9.240 9.130 9.320 6,092,966 56,190,359 9.2222 8.921 8.921 8.931 8.825 9.008 6,303,733 8.9138 1.21%
2025-05-27 0 9.120 9.110 9.120 9.020 9.210 8,626,000 78,365,476 9.0848 8.815 8.805 8.815 8.718 8.902 8,924,389 8.7810 -0.55%
2025-05-26 0 9.170 9.160 9.170 9.110 9.390 7,682,189 70,784,117 9.2141 8.863 8.854 8.863 8.805 9.076 7,947,930 8.9060 -0.65%
2025-05-23 0 9.230 9.230 9.240 9.130 9.440 7,455,520 69,115,095 9.2703 8.921 8.921 8.931 8.825 9.124 7,713,420 8.9604 -1.39%
2025-05-22 0 9.360 9.350 9.360 9.270 9.430 10,833,500 101,088,836 9.3311 9.047 9.037 9.047 8.960 9.115 11,208,251 9.0191 -1.27%
2025-05-21 0 9.480 9.470 9.480 9.360 9.520 7,435,982 70,117,987 9.4296 9.163 9.153 9.163 9.047 9.202 7,693,206 9.1143 -0.42%
2025-05-20 0 9.520 9.520 9.540 9.370 9.700 12,281,350 116,967,929 9.5240 9.202 9.202 9.221 9.057 9.376 12,706,185 9.2056 -1.24%
2025-05-19 0 9.640 9.620 9.640 9.530 9.770 8,984,135 86,330,423 9.6092 9.318 9.298 9.318 9.211 9.443 9,294,913 9.2879 -1.33%
2025-05-16 0 9.770 9.770 9.780 9.650 9.920 7,848,365 76,442,257 9.7399 9.443 9.443 9.453 9.327 9.588 8,119,855 9.4142 -0.10%
2025-05-15 0 9.780 9.770 9.780 9.620 9.910 9,759,624 96,013,565 9.8378 9.453 9.443 9.453 9.298 9.579 10,097,228 9.5089 0.62%
2025-05-14 0 9.720 9.700 9.720 9.480 9.800 12,774,500 123,191,802 9.6436 9.395 9.376 9.395 9.163 9.472 13,216,394 9.3211 0.21%
2025-05-13 0 9.700 9.690 9.700 9.500 9.800 10,323,000 100,057,384 9.6927 9.376 9.366 9.376 9.182 9.472 10,680,092 9.3686 1.15%
2025-05-12 0 9.590 9.590 9.600 9.430 9.640 11,140,000 106,248,439 9.5376 9.269 9.269 9.279 9.115 9.318 11,525,353 9.2187 2.79%
2025-05-09 0 9.330 9.320 9.330 9.180 9.710 29,233,770 272,271,092 9.3136 9.018 9.008 9.018 8.873 9.385 30,245,020 9.0022 -3.42%
2025-05-08 0 9.660 9.650 9.660 9.600 9.950 10,504,933 102,099,628 9.7192 9.337 9.327 9.337 9.279 9.617 10,868,318 9.3942 -1.43%
2025-05-07 0 9.800 9.790 9.800 9.780 10.42 21,078,117 213,106,403 10.110 9.472 9.463 9.472 9.453 10.07 21,807,248 9.7723 0.10%
2025-05-06 0 9.790 9.780 9.790 9.740 10.08 13,736,520 135,518,397 9.8656 9.463 9.453 9.463 9.414 9.743 14,211,692 9.5357 -3.26%
2025-05-02 0 10.12 10.10 10.12 9.860 10.18 2,877,500 29,048,134 10.095 9.782 9.762 9.782 9.530 9.840 2,977,038 9.7574 2.02%
2025-04-30 0 9.920 9.910 9.920 9.820 10.12 13,985,500 138,496,017 9.9028 9.588 9.579 9.588 9.492 9.782 14,469,284 9.5717 -1.20%
2025-04-29 0 10.04 10.04 10.06 9.920 10.14 5,869,500 58,679,958 9.9974 9.704 9.704 9.724 9.588 9.801 6,072,537 9.6632 -0.40%
2025-04-28 0 10.08 10.06 10.08 9.810 10.42 16,855,500 168,126,720 9.9746 9.743 9.724 9.743 9.482 10.07 17,438,563 9.6411 -2.70%
2025-04-25 0 10.36 10.34 10.36 10.26 11.22 37,105,501 398,809,859 10.748 10.01 9.994 10.01 9.917 10.84 38,389,049 10.389 -1.15%
2025-04-24 0 10.48 10.48 10.50 10.10 10.72 22,991,199 238,470,616 10.372 10.13 10.13 10.15 9.762 10.36 23,786,507 10.025 0.58%
2025-04-23 0 10.42 10.40 10.42 10.36 10.90 13,841,066 146,316,469 10.571 10.07 10.05 10.07 10.01 10.54 14,319,854 10.218 -3.16%
2025-04-22 0 10.76 10.74 10.76 10.50 10.86 15,344,621 164,494,979 10.720 10.40 10.38 10.40 10.15 10.50 15,875,420 10.362 1.32%
2025-04-17 0 10.62 10.60 10.62 10.08 10.92 31,049,931 329,949,118 10.626 10.26 10.25 10.26 9.743 10.55 32,124,006 10.271 3.71%
2025-04-16 0 10.24 10.22 10.24 9.810 10.38 18,018,848 181,848,050 10.092 9.898 9.878 9.898 9.482 10.03 18,642,153 9.7547 1.79%
2025-04-15 0 10.06 10.04 10.06 9.970 10.56 17,096,509 172,537,770 10.092 9.724 9.704 9.724 9.637 10.21 17,687,909 9.7546 -4.01%
2025-04-14 0 10.48 10.48 10.50 10.42 10.90 19,473,510 206,056,730 10.581 10.13 10.13 10.15 10.07 10.54 20,147,135 10.228 -0.19%
2025-04-11 0 10.50 10.48 10.50 10.04 10.68 18,513,000 194,001,098 10.479 10.15 10.13 10.15 9.704 10.32 19,153,399 10.129 2.94%
2025-04-10 0 10.20 10.20 10.22 10.02 10.58 25,179,500 260,335,685 10.339 9.859 9.859 9.878 9.685 10.23 26,050,506 9.9935 1.80%
2025-04-09 0 10.02 10.00 10.02 9.230 10.18 35,801,500 353,361,853 9.8700 9.685 9.666 9.685 8.921 9.840 37,039,940 9.5400 3.09%
2025-04-08 0 9.720 9.680 9.720 9.260 9.960 29,335,959 283,338,045 9.6584 9.395 9.356 9.395 8.950 9.627 30,350,744 9.3355 1.57%
2025-04-07 0 9.570 9.570 9.580 9.420 10.34 46,928,500 460,136,692 9.8051 9.250 9.250 9.260 9.105 9.994 48,551,844 9.4772 -13.63%
2025-04-03 0 11.08 11.06 11.08 10.60 11.30 15,496,000 171,118,640 11.043 10.71 10.69 10.71 10.25 10.92 16,032,035 10.674 1.47%
2025-04-02 0 10.92 10.86 10.92 10.74 11.32 25,322,730 277,122,005 10.944 10.55 10.50 10.55 10.38 10.94 26,198,690 10.578 -3.70%
2025-04-01 0 11.34 11.32 11.34 11.06 11.66 23,407,500 265,259,775 11.332 10.96 10.94 10.96 10.69 11.27 24,217,209 10.953 3.09%
2025-03-31 0 11.00 11.00 11.02 10.46 11.06 30,011,605 325,008,761 10.829 10.63 10.63 10.65 10.11 10.69 31,049,762 10.467 2.61%
2025-03-28 0 10.72 10.70 10.72 10.52 10.96 24,296,000 260,008,789 10.702 10.36 10.34 10.36 10.17 10.59 25,136,444 10.344 -0.19%
2025-03-27 0 10.74 10.72 10.74 10.56 11.68 49,479,163 549,284,536 11.101 10.38 10.36 10.38 10.21 11.29 51,190,739 10.730 -11.09%
2025-03-26 1 - - - - - 0 0 - 11.68 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 11.68 - - - - 0 - 0.00%
2025-03-24 1 12.08 - - - - 1,981,771 23,783,596 12.001 11.68 - - - - 2,050,324 11.600 0.00%
2025-03-21 0 12.08 12.06 12.08 11.76 12.48 39,886,771 478,830,641 12.005 11.68 11.66 11.68 11.37 12.06 41,266,529 11.603 -3.67%
2025-03-20 0 12.54 12.52 12.54 12.32 13.16 18,939,000 238,405,940 12.588 12.12 12.10 12.12 11.91 12.72 19,594,135 12.167 -3.54%
2025-03-19 0 13.00 12.98 13.00 12.76 13.04 8,711,640 112,528,494 12.917 12.57 12.55 12.57 12.33 12.60 9,012,992 12.485 -1.81%
2025-03-18 0 13.24 13.24 13.26 13.06 13.78 19,103,955 253,940,719 13.293 12.80 12.80 12.82 12.62 13.32 19,764,796 12.848 -1.34%
2025-03-17 0 13.42 13.40 13.42 12.46 13.60 31,697,500 419,434,342 13.232 12.97 12.95 12.97 12.04 13.15 32,793,975 12.790 4.84%
2025-03-14 0 12.80 12.80 12.82 11.52 12.88 28,581,000 355,192,985 12.428 12.37 12.37 12.39 11.13 12.45 29,569,670 12.012 9.97%
2025-03-13 0 11.64 11.62 11.64 11.36 12.44 20,190,253 235,843,263 11.681 11.25 11.23 11.25 10.98 12.02 20,888,671 11.290 -5.67%
2025-03-12 0 12.34 12.32 12.34 11.84 12.50 19,233,441 235,900,548 12.265 11.93 11.91 11.93 11.44 12.08 19,898,761 11.855 4.40%
2025-03-11 0 11.82 11.82 11.84 11.30 11.90 15,678,500 183,063,351 11.676 11.42 11.42 11.44 10.92 11.50 16,220,848 11.286 -1.50%
2025-03-10 0 12.00 11.98 12.00 11.70 12.52 31,655,500 377,801,404 11.935 11.60 11.58 11.60 11.31 12.10 32,750,523 11.536 -3.07%
2025-03-07 0 12.38 12.38 12.40 12.32 13.10 22,334,934 283,305,202 12.684 11.97 11.97 11.99 11.91 12.66 23,107,541 12.260 -5.78%
2025-03-06 0 13.14 13.10 13.14 12.36 13.24 30,204,800 388,399,252 12.859 12.70 12.66 12.70 11.95 12.80 31,249,640 12.429 7.00%
2025-03-05 0 12.28 12.24 12.28 11.88 12.54 27,833,063 340,103,792 12.219 11.87 11.83 11.87 11.48 12.12 28,795,860 11.811 3.37%
2025-03-04 0 11.88 11.84 11.90 11.42 11.96 8,808,200 103,231,577 11.720 11.48 11.44 11.50 11.04 11.56 9,112,892 11.328 0.68%
2025-03-03 0 11.80 11.80 11.82 11.56 12.30 28,895,500 345,126,635 11.944 11.41 11.41 11.42 11.17 11.89 29,895,049 11.545 2.61%
2025-02-28 0 11.50 11.50 11.52 11.36 12.30 22,314,869 260,291,358 11.664 11.12 11.12 11.13 10.98 11.89 23,086,782 11.274 -6.20%
2025-02-27 0 12.26 12.26 12.28 11.44 12.50 40,340,392 482,740,048 11.967 11.85 11.85 11.87 11.06 12.08 41,735,841 11.567 4.61%
2025-02-26 0 11.72 11.70 11.72 10.44 11.78 48,806,500 546,949,774 11.206 11.33 11.31 11.33 10.09 11.39 50,494,808 10.832 12.26%
2025-02-25 0 10.44 10.42 10.44 10.12 10.64 20,568,000 213,303,397 10.371 10.09 10.07 10.09 9.782 10.28 21,279,485 10.024 0.58%
2025-02-24 0 10.38 10.36 10.38 9.890 10.60 33,031,905 342,167,238 10.359 10.03 10.01 10.03 9.559 10.25 34,174,540 10.012 4.74%
2025-02-21 0 9.910 9.900 9.910 9.250 10.38 35,333,000 351,741,178 9.9550 9.579 9.569 9.579 8.941 10.03 36,555,234 9.6222 7.14%
2025-02-20 0 9.250 9.240 9.250 9.180 9.380 5,374,500 49,855,999 9.2764 8.941 8.931 8.941 8.873 9.066 5,560,414 8.9662 -1.39%
2025-02-19 0 9.380 9.370 9.380 9.190 9.560 6,369,000 59,813,715 9.3914 9.066 9.057 9.066 8.883 9.240 6,589,316 9.0774 0.32%
2025-02-18 0 9.350 9.340 9.350 9.250 9.590 9,634,500 90,069,715 9.3487 9.037 9.028 9.037 8.941 9.269 9,967,775 9.0361 -1.48%
2025-02-17 0 9.490 9.460 9.490 9.280 9.780 16,616,000 158,112,495 9.5157 9.173 9.144 9.173 8.970 9.453 17,190,778 9.1975 0.53%
2025-02-14 0 9.440 9.430 9.440 9.150 9.540 14,831,956 139,135,236 9.3808 9.124 9.115 9.124 8.844 9.221 15,345,021 9.0671 0.85%
2025-02-13 0 9.360 9.340 9.360 8.940 9.580 17,599,500 165,269,134 9.3906 9.047 9.028 9.047 8.641 9.260 18,208,299 9.0766 0.97%
2025-02-12 0 9.270 9.260 9.270 8.610 9.360 17,914,110 161,348,464 9.0068 8.960 8.950 8.960 8.322 9.047 18,533,792 8.7056 5.10%
2025-02-11 0 8.820 8.800 8.820 8.770 9.240 4,875,000 43,497,852 8.9226 8.525 8.506 8.525 8.477 8.931 5,043,635 8.6243 -2.65%
2025-02-10 0 9.060 9.020 9.060 8.680 9.080 10,568,000 94,640,404 8.9554 8.757 8.718 8.757 8.390 8.776 10,933,567 8.6559 4.14%
2025-02-07 0 8.700 8.690 8.700 8.250 8.870 14,687,850 127,820,747 8.7025 8.409 8.399 8.409 7.974 8.573 15,195,930 8.4115 4.44%
2025-02-06 0 8.330 8.320 8.330 8.180 8.430 6,765,198 56,342,748 8.3283 8.051 8.042 8.051 7.906 8.148 6,999,219 8.0499 1.09%
2025-02-05 0 8.240 8.220 8.240 8.040 8.310 11,426,500 92,967,359 8.1361 7.964 7.945 7.964 7.771 8.032 11,821,764 7.8641 -0.24%
2025-02-04 0 8.260 8.250 8.260 8.160 8.570 2,733,500 22,729,380 8.3151 7.984 7.974 7.984 7.887 8.283 2,828,057 8.0371 -2.25%
2025-02-03 0 8.450 8.420 8.450 8.110 8.600 3,864,500 32,115,900 8.3105 8.167 8.138 8.167 7.839 8.312 3,998,180 8.0326 -1.63%
2025-01-28 0 8.590 8.590 8.600 8.400 8.680 547,163 4,703,600 8.5963 8.303 8.303 8.312 8.119 8.390 566,090 8.3089 -0.58%
2025-01-27 0 8.640 8.610 8.640 8.490 8.930 9,318,000 80,494,170 8.6386 8.351 8.322 8.351 8.206 8.631 9,640,327 8.3497 -0.58%
2025-01-24 0 8.690 8.680 8.690 8.580 8.730 4,774,000 41,345,840 8.6606 8.399 8.390 8.399 8.293 8.438 4,939,142 8.3711 0.46%
2025-01-23 0 8.650 8.630 8.650 8.610 9.020 5,104,500 44,764,939 8.7697 8.361 8.341 8.361 8.322 8.718 5,281,074 8.4765 -2.15%
2025-01-22 0 8.840 8.820 8.840 8.790 9.290 5,793,000 51,596,802 8.9067 8.544 8.525 8.544 8.496 8.979 5,993,391 8.6090 -3.39%
2025-01-21 0 9.150 9.140 9.150 8.670 9.400 20,631,500 188,869,100 9.1544 8.844 8.834 8.844 8.380 9.086 21,345,182 8.8483 4.57%
2025-01-20 0 8.750 8.740 8.750 8.730 9.120 7,962,500 70,804,005 8.8922 8.457 8.448 8.457 8.438 8.815 8,237,938 8.5949 -2.78%
2025-01-17 0 9.000 8.990 9.000 8.590 9.020 12,606,732 111,733,933 8.8630 8.699 8.689 8.699 8.303 8.718 13,042,822 8.5667 2.39%
2025-01-16 0 8.790 8.790 8.810 8.700 9.030 4,154,920 36,826,236 8.8633 8.496 8.496 8.515 8.409 8.728 4,298,646 8.5669 0.46%
2025-01-15 0 8.750 8.730 8.750 8.530 8.780 3,779,762 32,768,232 8.6694 8.457 8.438 8.457 8.245 8.486 3,910,511 8.3795 -0.23%
2025-01-14 0 8.770 8.750 8.770 8.420 8.870 4,056,796 35,530,020 8.7581 8.477 8.457 8.477 8.138 8.573 4,197,128 8.4653 1.39%
2025-01-13 0 8.650 8.630 8.660 8.270 8.690 8,114,936 69,073,950 8.5120 8.361 8.341 8.370 7.993 8.399 8,395,647 8.2274 2.37%
2025-01-10 0 8.450 8.430 8.450 8.390 8.630 3,939,500 33,372,593 8.4713 8.167 8.148 8.167 8.109 8.341 4,075,775 8.1880 -2.54%
2025-01-09 0 8.670 8.660 8.670 8.460 8.820 8,249,500 71,238,290 8.6355 8.380 8.370 8.380 8.177 8.525 8,534,866 8.3467 2.24%
2025-01-08 0 8.480 8.480 8.490 8.300 8.920 23,475,500 199,187,502 8.4849 8.196 8.196 8.206 8.022 8.622 24,287,561 8.2012 -4.72%
2025-01-07 0 8.900 8.900 8.920 8.770 9.270 14,176,000 126,878,672 8.9502 8.602 8.602 8.622 8.477 8.960 14,666,374 8.6510 -1.00%
2025-01-06 0 8.990 8.980 9.010 8.960 9.590 8,164,000 74,992,054 9.1857 8.689 8.680 8.709 8.660 9.269 8,446,408 8.8786 -4.87%
2025-01-03 0 9.450 9.450 9.460 9.420 9.720 3,617,500 34,493,305 9.5351 9.134 9.134 9.144 9.105 9.395 3,742,636 9.2163 -0.11%
2025-01-02 0 9.460 9.430 9.460 9.180 9.680 13,952,000 132,407,090 9.4902 9.144 9.115 9.144 8.873 9.356 14,434,626 9.1729 2.16%
2024-12-31 0 9.260 9.260 9.290 9.000 9.350 2,947,000 27,247,860 9.2460 8.950 8.950 8.979 8.699 9.037 3,048,942 8.9368 1.98%
2024-12-30 0 9.080 9.050 9.080 9.020 9.400 6,825,900 62,343,456 9.1334 8.776 8.747 8.776 8.718 9.086 7,062,021 8.8280 -1.84%
2024-12-27 0 9.250 9.250 9.260 9.060 9.330 6,400,500 58,892,800 9.2013 8.941 8.941 8.950 8.757 9.018 6,621,905 8.8936 -0.22%
2024-12-24 0 9.270 9.240 9.270 9.090 9.270 3,754,500 34,502,075 9.1895 8.960 8.931 8.960 8.786 8.960 3,884,375 8.8823 2.09%
2024-12-23 0 9.080 9.050 9.080 8.990 9.300 4,330,000 39,313,555 9.0793 8.776 8.747 8.776 8.689 8.989 4,479,783 8.7758 -0.11%
2024-12-20 0 9.090 9.090 9.100 9.020 9.280 5,581,500 50,693,000 9.0823 8.786 8.786 8.796 8.718 8.970 5,774,574 8.7787 -0.76%
2024-12-19 0 9.160 9.150 9.160 9.040 9.290 4,293,000 39,189,647 9.1287 8.854 8.844 8.854 8.738 8.979 4,441,503 8.8235 -1.93%
2024-12-18 0 9.340 9.320 9.340 9.170 9.420 5,411,500 50,376,242 9.3091 9.028 9.008 9.028 8.863 9.105 5,598,694 8.9979 1.97%
2024-12-17 0 9.160 9.150 9.160 9.060 9.410 12,935,267 118,571,089 9.1665 8.854 8.844 8.854 8.757 9.095 13,382,722 8.8600 -2.55%
2024-12-16 0 9.400 9.360 9.400 9.310 9.740 7,219,000 68,245,895 9.4536 9.086 9.047 9.086 8.999 9.414 7,468,719 9.1376 -3.09%
2024-12-13 0 9.700 9.690 9.700 9.540 10.08 11,447,000 110,938,535 9.6915 9.376 9.366 9.376 9.221 9.743 11,842,973 9.3675 -4.90%
2024-12-12 0 10.20 10.18 10.20 9.820 10.50 14,147,000 145,160,178 10.261 9.859 9.840 9.859 9.492 10.15 14,636,371 9.9178 3.55%
2024-12-11 0 9.850 9.840 9.850 9.800 10.32 5,733,000 57,167,815 9.9717 9.521 9.511 9.521 9.472 9.975 5,931,315 9.6383 -0.91%
2024-12-10 0 9.940 9.940 9.950 9.920 11.02 17,094,000 176,245,100 10.310 9.608 9.608 9.617 9.588 10.65 17,685,313 9.9656 -3.31%
2024-12-09 0 10.28 10.26 10.28 9.430 10.28 13,846,211 136,195,524 9.8363 9.936 9.917 9.936 9.115 9.936 14,325,177 9.5074 6.64%
2024-12-06 0 9.640 9.620 9.640 9.300 9.770 5,017,500 48,295,105 9.6253 9.318 9.298 9.318 8.989 9.443 5,191,065 9.3035 2.66%
2024-12-05 0 9.390 9.370 9.390 9.280 9.550 6,041,580 56,529,428 9.3567 9.076 9.057 9.076 8.970 9.231 6,250,569 9.0439 -1.88%
2024-12-04 0 9.570 9.540 9.570 9.470 9.730 3,720,000 35,523,390 9.5493 9.250 9.221 9.250 9.153 9.405 3,848,682 9.2300 -1.24%
2024-12-03 0 9.690 9.680 9.690 9.600 9.800 7,070,000 68,290,845 9.6592 9.366 9.356 9.366 9.279 9.472 7,314,564 9.3363 -1.12%
2024-12-02 0 9.800 9.760 9.800 9.480 9.920 11,373,500 111,428,840 9.7972 9.472 9.434 9.472 9.163 9.588 11,766,930 9.4697 2.94%
2024-11-29 0 9.520 9.510 9.520 9.190 9.730 9,079,000 86,733,409 9.5532 9.202 9.192 9.202 8.883 9.405 9,393,059 9.2338 3.59%
2024-11-28 0 9.190 9.190 9.210 9.040 9.390 4,503,238 41,334,344 9.1788 8.883 8.883 8.902 8.738 9.076 4,659,013 8.8719 -0.86%
2024-11-27 0 9.270 9.270 9.290 8.890 9.330 5,175,000 47,254,170 9.1312 8.960 8.960 8.979 8.593 9.018 5,354,013 8.8259 2.43%
2024-11-26 0 9.050 9.030 9.050 8.900 9.230 7,230,500 65,786,863 9.0985 8.747 8.728 8.747 8.602 8.921 7,480,616 8.7943 0.56%
2024-11-25 0 9.000 9.000 9.020 8.940 9.320 5,722,000 51,622,669 9.0218 8.699 8.699 8.718 8.641 9.008 5,919,935 8.7201 -1.32%
2024-11-22 0 9.120 9.120 9.130 9.040 9.510 5,419,229 49,859,625 9.2005 8.815 8.815 8.825 8.738 9.192 5,606,690 8.8929 -3.18%
2024-11-21 0 9.420 9.410 9.420 9.380 9.530 3,392,000 31,995,701 9.4327 9.105 9.095 9.105 9.066 9.211 3,509,336 9.1173 -1.98%
2024-11-20 0 9.610 9.600 9.610 9.450 9.860 7,011,500 67,862,620 9.6788 9.289 9.279 9.289 9.134 9.530 7,254,041 9.3551 0.10%
2024-11-19 0 9.600 9.600 9.610 9.390 9.660 6,193,000 59,119,731 9.5462 9.279 9.279 9.289 9.076 9.337 6,407,227 9.2270 2.89%
2024-11-18 0 9.330 9.320 9.330 9.250 9.790 7,800,421 74,034,686 9.4911 9.018 9.008 9.018 8.941 9.463 8,070,252 9.1738 0.00%
2024-11-15 0 9.330 9.300 9.330 9.150 9.540 6,658,500 62,469,948 9.3820 9.018 8.989 9.018 8.844 9.221 6,888,830 9.0683 -1.06%
2024-11-14 0 9.430 9.420 9.430 9.360 9.690 15,702,000 149,655,320 9.5310 9.115 9.105 9.115 9.047 9.366 16,245,161 9.2123 -1.46%
2024-11-13 0 9.570 9.570 9.580 9.270 9.730 18,359,000 172,850,625 9.4150 9.250 9.250 9.260 8.960 9.405 18,994,072 9.1002 -1.14%
2024-11-12 0 9.680 9.680 9.690 9.490 10.12 14,391,710 140,286,244 9.7477 9.356 9.356 9.366 9.173 9.782 14,889,546 9.4218 -3.59%
2024-11-11 0 10.04 10.02 10.04 9.630 10.10 19,755,420 194,417,242 9.8412 9.704 9.685 9.704 9.308 9.762 20,438,797 9.5122 -2.71%
2024-11-08 0 10.32 10.30 10.32 10.26 11.00 17,500,624 182,883,449 10.450 9.975 9.956 9.975 9.917 10.63 18,106,003 10.101 -4.62%
2024-11-07 0 10.82 10.82 10.84 10.20 11.00 28,050,677 302,480,227 10.783 10.46 10.46 10.48 9.859 10.63 29,021,002 10.423 4.84%
2024-11-06 0 10.32 10.30 10.32 10.10 10.80 25,463,000 263,388,620 10.344 9.975 9.956 9.975 9.762 10.44 26,343,812 9.9981 -2.64%
2024-11-05 0 10.60 10.58 10.60 10.30 10.84 21,383,022 225,816,326 10.561 10.25 10.23 10.25 9.956 10.48 22,122,700 10.207 0.19%
2024-11-04 0 10.58 10.56 10.58 10.24 10.88 16,091,733 168,729,111 10.485 10.23 10.21 10.23 9.898 10.52 16,648,376 10.135 -0.75%
2024-11-01 0 10.66 10.66 10.68 10.26 10.96 21,110,500 225,189,851 10.667 10.30 10.30 10.32 9.917 10.59 21,840,751 10.311 3.29%
2024-10-31 0 10.32 10.32 10.34 10.06 11.10 20,885,928 220,865,669 10.575 9.975 9.975 9.994 9.724 10.73 21,608,411 10.221 1.38%
2024-10-30 0 10.18 10.18 10.20 10.10 10.70 19,274,656 200,417,474 10.398 9.840 9.840 9.859 9.762 10.34 19,941,402 10.050 0.20%
2024-10-29 0 10.16 10.14 10.16 9.990 10.62 12,814,500 130,684,769 10.198 9.820 9.801 9.820 9.656 10.26 13,257,777 9.8572 -1.36%
2024-10-28 0 10.30 10.28 10.30 9.520 10.48 23,579,500 241,232,681 10.231 9.956 9.936 9.956 9.202 10.13 24,395,159 9.8885 6.96%
2024-10-25 0 9.630 9.610 9.630 9.270 9.740 15,275,397 145,777,041 9.5433 9.308 9.289 9.308 8.960 9.414 15,803,801 9.2242 3.22%
2024-10-24 0 9.330 9.300 9.330 9.170 9.570 14,051,264 131,637,588 9.3684 9.018 8.989 9.018 8.863 9.250 14,537,323 9.0551 -1.69%
2024-10-23 0 9.490 9.490 9.500 9.190 9.600 12,968,686 123,240,311 9.5029 9.173 9.173 9.182 8.883 9.279 13,417,297 9.1852 1.82%
2024-10-22 0 9.320 9.310 9.330 9.120 9.660 16,394,500 155,031,611 9.4563 9.008 8.999 9.018 8.815 9.337 16,961,616 9.1401 0.98%
2024-10-21 0 9.230 9.220 9.230 8.960 9.380 17,716,000 163,676,058 9.2389 8.921 8.912 8.921 8.660 9.066 18,328,829 8.9300 2.21%
2024-10-18 0 9.030 9.020 9.030 8.480 9.220 17,765,076 156,938,691 8.8341 8.728 8.718 8.728 8.196 8.912 18,379,603 8.5387 3.08%
2024-10-17 0 8.760 8.750 8.760 8.710 9.600 34,286,345 311,497,966 9.0852 8.467 8.457 8.467 8.419 9.279 35,472,373 8.7814 -7.59%
2024-10-16 0 9.480 9.470 9.480 9.090 9.950 35,212,580 335,491,561 9.5276 9.163 9.153 9.163 8.786 9.617 36,430,649 9.2090 4.87%
2024-10-15 0 9.040 9.010 9.040 8.840 9.470 27,402,000 251,569,921 9.1807 8.738 8.709 8.738 8.544 9.153 28,349,886 8.8738 -1.20%
2024-10-14 0 9.150 9.140 9.150 8.790 9.510 37,226,750 341,012,494 9.1604 8.844 8.834 8.844 8.496 9.192 38,514,492 8.8541 5.66%
2024-10-10 0 8.660 8.660 8.670 8.480 9.100 22,273,500 195,386,247 8.7721 8.370 8.370 8.380 8.196 8.796 23,043,982 8.4788 3.84%
2024-10-09 0 8.340 8.340 8.360 7.960 9.040 36,713,600 310,566,942 8.4592 8.061 8.061 8.080 7.694 8.738 37,983,592 8.1763 -4.25%
2024-10-08 0 8.710 8.700 8.710 8.310 10.32 64,130,900 579,427,960 9.0351 8.419 8.409 8.419 8.032 9.975 66,349,307 8.7330 -15.11%
2024-10-07 0 10.26 10.24 10.26 9.870 10.68 10,707,002 108,272,149 10.112 9.917 9.898 9.917 9.540 10.32 11,077,377 9.7742 0.39%
2024-10-04 0 10.22 10.22 10.24 9.800 10.42 24,110,495 245,962,874 10.201 9.878 9.878 9.898 9.472 10.07 24,944,522 9.8604 3.55%
2024-10-03 0 9.870 9.870 9.880 9.510 11.72 31,460,903 324,567,223 10.317 9.540 9.540 9.550 9.192 11.33 32,549,194 9.9716 -9.12%
2024-10-02 0 10.86 10.86 10.90 9.600 11.24 47,074,396 502,635,047 10.677 10.50 10.50 10.54 9.279 10.86 48,702,787 10.320 18.56%
2024-09-30 0 9.160 9.150 9.160 9.020 10.24 94,334,478 897,758,592 9.5168 8.854 8.844 8.854 8.718 9.898 97,597,683 9.1986 2.92%
2024-09-27 0 8.900 8.880 8.900 7.800 8.950 71,521,363 593,559,518 8.2991 8.602 8.583 8.602 7.539 8.651 73,995,420 8.0216 17.26%
2024-09-26 0 7.590 7.580 7.590 6.430 7.660 39,866,130 286,854,597 7.1954 7.336 7.327 7.336 6.215 7.404 41,245,174 6.9549 17.86%
2024-09-25 0 6.440 6.440 6.450 6.400 6.980 24,470,269 162,711,022 6.6493 6.225 6.225 6.234 6.186 6.747 25,316,741 6.4270 -2.42%
2024-09-24 0 6.600 6.590 6.600 6.340 6.890 24,076,158 158,260,159 6.5733 6.379 6.370 6.379 6.128 6.660 24,908,997 6.3535 3.45%
2024-09-23 0 6.380 6.380 6.390 6.320 6.530 8,105,500 52,104,554 6.4283 6.167 6.167 6.176 6.109 6.312 8,385,884 6.2134 -0.78%
2024-09-20 0 6.430 6.420 6.430 6.010 6.460 12,122,000 76,701,672 6.3275 6.215 6.205 6.215 5.809 6.244 12,541,323 6.1159 4.38%
2024-09-19 0 6.160 6.160 6.170 5.930 6.250 15,326,809 93,904,029 6.1268 5.954 5.954 5.964 5.732 6.041 15,856,992 5.9219 6.76%
2024-09-17 0 5.770 5.760 5.800 5.670 5.820 2,269,841 13,064,307 5.7556 5.577 5.567 5.606 5.480 5.625 2,348,359 5.5632 0.35%
2024-09-16 0 5.750 5.750 5.760 5.550 5.790 3,187,000 18,031,182 5.6577 5.558 5.558 5.567 5.364 5.596 3,297,244 5.4686 -1.71%
2024-09-13 0 5.850 5.850 5.860 5.840 6.050 5,744,500 34,138,328 5.9428 5.654 5.654 5.664 5.645 5.848 5,943,213 5.7441 0.34%
2024-09-12 0 5.830 5.820 5.830 5.780 5.970 5,962,500 34,866,434 5.8476 5.635 5.625 5.635 5.587 5.770 6,168,754 5.6521 -0.51%
2024-09-11 0 5.860 5.860 5.870 5.750 5.930 5,269,000 30,782,509 5.8422 5.664 5.664 5.674 5.558 5.732 5,451,265 5.6469 0.00%
2024-09-10 0 5.860 5.850 5.860 5.830 6.160 9,127,691 54,169,873 5.9347 5.664 5.654 5.664 5.635 5.954 9,443,435 5.7362 -5.02%
2024-09-09 0 6.170 6.150 6.170 6.120 6.500 8,733,000 54,112,704 6.1963 5.964 5.944 5.964 5.915 6.283 9,035,091 5.9892 -5.95%
2024-09-05 0 6.560 6.550 6.560 6.290 6.650 19,800,500 128,598,940 6.4947 6.341 6.331 6.341 6.080 6.428 20,485,436 6.2776 4.79%
2024-09-04 0 6.260 6.250 6.260 6.120 6.340 6,748,000 41,979,435 6.2210 6.051 6.041 6.051 5.915 6.128 6,981,426 6.0130 -0.48%
2024-09-03 0 6.290 6.270 6.300 5.900 6.380 10,060,000 62,636,430 6.2263 6.080 6.060 6.089 5.703 6.167 10,407,994 6.0181 5.01%
2024-09-02 0 5.990 5.980 5.990 5.890 6.180 10,173,000 60,957,969 5.9921 5.790 5.780 5.790 5.693 5.973 10,524,903 5.7918 -3.07%
2024-08-30 0 6.180 6.180 6.190 5.800 6.640 29,109,415 183,599,767 6.3072 5.973 5.973 5.983 5.606 6.418 30,116,364 6.0963 5.82%
2024-08-29 0 5.840 5.820 5.840 5.700 5.870 5,488,500 31,672,723 5.7707 5.645 5.625 5.645 5.509 5.674 5,678,357 5.5778 2.10%
2024-08-28 0 5.720 5.710 5.720 5.650 5.850 5,390,000 30,837,417 5.7212 5.529 5.519 5.529 5.461 5.654 5,576,450 5.5299 -1.72%
2024-08-27 0 5.820 5.800 5.820 5.620 5.860 5,547,500 31,916,845 5.7534 5.625 5.606 5.625 5.432 5.664 5,739,398 5.5610 0.87%
2024-08-26 0 5.770 5.760 5.770 5.700 5.950 14,074,500 81,787,333 5.8110 5.577 5.567 5.577 5.509 5.751 14,561,363 5.6167 3.59%
2024-08-23 0 5.570 5.570 5.590 5.440 5.750 9,301,500 51,760,683 5.5648 5.384 5.384 5.403 5.258 5.558 9,623,256 5.3787 -2.45%
2024-08-22 0 5.710 5.700 5.710 5.590 5.840 6,849,000 38,904,519 5.6803 5.519 5.509 5.519 5.403 5.645 7,085,920 5.4904 -1.21%
2024-08-21 0 5.780 5.760 5.780 5.700 5.830 3,016,000 17,351,772 5.7532 5.587 5.567 5.587 5.509 5.635 3,120,329 5.5609 -0.86%
2024-08-20 0 5.830 5.820 5.830 5.800 6.110 3,315,000 19,462,750 5.8711 5.635 5.625 5.635 5.606 5.906 3,429,672 5.6748 -2.83%
2024-08-19 0 6.000 5.980 6.000 5.960 6.180 4,900,500 29,593,347 6.0388 5.799 5.780 5.799 5.761 5.973 5,070,017 5.8369 0.50%
2024-08-16 0 5.970 5.970 5.980 5.950 6.130 3,152,500 18,999,984 6.0270 5.770 5.770 5.780 5.751 5.925 3,261,551 5.8254 0.00%
2024-08-15 0 5.970 5.960 5.970 5.840 6.130 2,646,000 15,869,225 5.9974 5.770 5.761 5.770 5.645 5.925 2,737,530 5.7969 -0.17%
2024-08-14 0 5.980 5.980 5.990 5.930 6.100 2,499,000 14,971,130 5.9908 5.780 5.780 5.790 5.732 5.896 2,585,445 5.7905 -1.32%
2024-08-13 0 6.060 6.040 6.060 6.010 6.150 1,744,000 10,551,052 6.0499 5.857 5.838 5.857 5.809 5.944 1,804,328 5.8476 -0.49%
2024-08-12 0 6.090 6.080 6.090 6.060 6.270 4,444,056 27,217,847 6.1246 5.886 5.877 5.886 5.857 6.060 4,597,784 5.9198 -1.93%
2024-08-09 0 6.210 6.200 6.210 6.010 6.350 21,166,203 132,213,216 6.2464 6.002 5.993 6.002 5.809 6.138 21,898,381 6.0376 3.85%
2024-08-08 0 5.980 5.980 5.990 5.770 6.230 6,171,500 37,100,257 6.0115 5.780 5.780 5.790 5.577 6.022 6,384,984 5.8105 2.05%
2024-08-07 0 5.860 5.850 5.860 5.730 5.940 4,000,962 23,374,389 5.8422 5.664 5.654 5.664 5.538 5.741 4,139,363 5.6469 1.21%
2024-08-06 0 5.790 5.790 5.800 5.610 5.860 5,338,000 30,669,115 5.7454 5.596 5.596 5.606 5.422 5.664 5,522,651 5.5533 2.12%
2024-08-05 0 5.670 5.660 5.670 5.560 5.880 5,788,000 33,057,647 5.7114 5.480 5.471 5.480 5.374 5.683 5,988,218 5.5204 -0.87%
2024-08-02 0 5.720 5.720 5.750 5.580 5.800 5,172,719 29,474,367 5.6980 5.529 5.529 5.558 5.393 5.606 5,351,653 5.5075 0.53%
2024-08-01 0 5.690 5.690 5.700 5.610 6.010 11,707,073 67,226,093 5.7423 5.500 5.500 5.509 5.422 5.809 12,112,042 5.5504 -3.72%
2024-07-31 0 5.910 5.910 5.920 5.690 5.940 3,837,668 22,503,072 5.8637 5.712 5.712 5.722 5.500 5.741 3,970,420 5.6677 3.68%
2024-07-30 0 5.700 5.700 5.710 5.630 5.790 5,456,000 31,060,058 5.6928 5.509 5.509 5.519 5.442 5.596 5,644,733 5.5025 -1.21%
2024-07-29 0 5.770 5.770 5.780 5.750 5.960 3,368,000 19,600,305 5.8196 5.577 5.577 5.587 5.558 5.761 3,484,505 5.6250 -1.87%
2024-07-26 0 5.880 5.880 5.890 5.830 5.990 3,277,500 19,332,780 5.8986 5.683 5.683 5.693 5.635 5.790 3,390,875 5.7014 0.86%
2024-07-25 0 5.830 5.830 5.840 5.750 5.980 7,714,371 44,965,554 5.8288 5.635 5.635 5.645 5.558 5.780 7,981,225 5.6339 -2.02%
2024-07-24 0 5.950 5.940 5.950 5.870 6.190 10,119,600 60,450,111 5.9736 5.751 5.741 5.751 5.674 5.983 10,469,656 5.7738 -3.72%
2024-07-23 0 6.180 6.170 6.180 6.110 6.460 6,819,025 42,373,635 6.2140 5.973 5.964 5.973 5.906 6.244 7,054,908 6.0063 -2.52%
2024-07-22 0 6.340 6.320 6.340 6.270 6.540 3,935,815 24,988,239 6.3489 6.128 6.109 6.128 6.060 6.321 4,071,962 6.1367 -0.78%
2024-07-19 0 6.390 6.390 6.420 6.390 6.660 5,508,800 35,618,928 6.4658 6.176 6.176 6.205 6.176 6.437 5,699,360 6.2496 -4.63%
2024-07-18 0 6.700 6.700 6.710 6.590 6.780 3,085,000 20,653,897 6.6949 6.476 6.476 6.486 6.370 6.553 3,191,716 6.4711 0.30%
2024-07-17 0 6.680 6.680 6.690 6.420 6.720 6,074,500 40,315,274 6.6368 6.457 6.457 6.466 6.205 6.495 6,284,628 6.4149 4.05%
2024-07-16 0 6.420 6.410 6.420 6.310 6.570 4,287,158 27,563,546 6.4293 6.205 6.196 6.205 6.099 6.350 4,435,459 6.2144 0.31%
2024-07-15 0 6.400 6.400 6.410 6.360 6.690 4,011,500 25,791,133 6.4293 6.186 6.186 6.196 6.147 6.466 4,150,265 6.2143 -2.88%
2024-07-12 0 6.590 6.580 6.590 6.270 6.700 8,091,000 53,056,285 6.5574 6.370 6.360 6.370 6.060 6.476 8,370,883 6.3382 5.61%
2024-07-11 0 6.240 6.240 6.250 6.050 6.310 4,338,500 27,015,614 6.2269 6.031 6.031 6.041 5.848 6.099 4,488,577 6.0187 2.80%
2024-07-10 0 6.070 6.070 6.080 6.000 6.170 2,316,000 14,146,530 6.1082 5.867 5.867 5.877 5.799 5.964 2,396,115 5.9039 -0.98%
2024-07-09 0 6.130 6.120 6.130 6.000 6.230 6,444,500 39,381,117 6.1108 5.925 5.915 5.925 5.799 6.022 6,667,427 5.9065 0.16%
2024-07-08 0 6.120 6.080 6.120 5.960 6.250 11,226,000 67,906,068 6.0490 5.915 5.877 5.915 5.761 6.041 11,614,328 5.8467 -2.39%
2024-07-05 0 6.270 6.270 6.280 6.240 6.480 6,286,000 39,684,960 6.3132 6.060 6.060 6.070 6.031 6.263 6,503,444 6.1021 -2.79%
2024-07-04 0 6.450 6.430 6.450 6.400 6.720 7,408,500 48,195,021 6.5054 6.234 6.215 6.234 6.186 6.495 7,664,774 6.2879 -2.86%
2024-07-03 0 6.640 6.620 6.640 6.290 6.720 10,076,451 66,310,290 6.5807 6.418 6.399 6.418 6.080 6.495 10,425,014 6.3607 5.73%
2024-07-02 0 6.280 6.280 6.300 6.240 6.580 7,744,595 49,864,175 6.4386 6.070 6.070 6.089 6.031 6.360 8,012,495 6.2233 2.28%
2024-06-28 0 6.140 6.130 6.140 6.070 6.260 3,070,900 18,935,853 6.1662 5.935 5.925 5.935 5.867 6.051 3,177,128 5.9601 0.00%
2024-06-27 0 6.140 6.140 6.150 6.120 6.400 6,198,000 38,439,635 6.2019 5.935 5.935 5.944 5.915 6.186 6,412,400 5.9946 -3.31%
2024-06-26 0 6.350 6.340 6.350 6.200 6.430 4,238,092 26,823,260 6.3291 6.138 6.128 6.138 5.993 6.215 4,384,695 6.1175 -0.31%
2024-06-25 0 6.370 6.360 6.370 6.280 6.670 15,026,000 96,443,008 6.4184 6.157 6.147 6.157 6.070 6.447 15,545,777 6.2038 -1.70%
2024-06-24 0 6.480 6.480 6.500 6.360 6.630 5,505,000 35,404,685 6.4314 6.263 6.263 6.283 6.147 6.408 5,695,428 6.2163 -0.92%
2024-06-21 0 6.540 6.540 6.550 6.440 6.770 15,684,500 102,612,150 6.5423 6.321 6.321 6.331 6.225 6.544 16,227,056 6.3235 -2.10%
2024-06-20 0 6.680 6.660 6.680 6.640 6.890 5,438,500 36,444,712 6.7012 6.457 6.437 6.457 6.418 6.660 5,626,628 6.4772 -2.91%
2024-06-19 0 6.880 6.870 6.880 6.780 7.000 8,004,000 55,014,394 6.8734 6.650 6.640 6.650 6.553 6.766 8,280,873 6.6435 1.81%
2024-06-18 0 7.230 7.230 7.240 7.180 7.540 13,409,196 97,570,720 7.2764 6.532 6.532 6.541 6.487 6.812 14,841,982 6.5740 -3.08%
2024-06-17 0 7.460 7.450 7.460 7.390 7.910 13,592,500 102,306,985 7.5267 6.740 6.731 6.740 6.677 7.146 15,044,872 6.8001 -4.60%
2024-06-14 0 7.820 7.820 7.830 7.650 8.130 13,404,500 106,127,701 7.9173 7.065 7.065 7.074 6.911 7.345 14,836,784 7.1530 1.16%
2024-06-13 0 7.730 7.730 7.740 7.650 7.990 6,266,500 48,606,970 7.7566 6.984 6.984 6.993 6.911 7.219 6,936,082 7.0078 -1.15%
2024-06-12 0 7.820 7.820 7.830 7.800 8.060 5,273,000 41,500,322 7.8703 7.065 7.065 7.074 7.047 7.282 5,836,425 7.1106 -2.37%
2024-06-11 0 8.010 7.980 8.010 7.850 8.150 7,761,500 62,261,196 8.0218 7.237 7.210 7.237 7.092 7.363 8,590,824 7.2474 -1.96%
2024-06-07 0 8.170 8.170 8.180 7.870 8.240 10,301,900 83,801,070 8.1345 7.381 7.381 7.390 7.110 7.445 11,402,668 7.3493 3.81%
2024-06-06 0 7.870 7.860 7.870 7.750 8.250 8,141,500 64,231,095 7.8893 7.110 7.101 7.110 7.002 7.454 9,011,428 7.1277 -1.13%
2024-06-05 0 7.960 7.950 7.960 7.890 8.480 10,978,297 89,005,486 8.1074 7.192 7.183 7.192 7.128 7.661 12,151,339 7.3247 -5.35%
2024-06-04 0 8.410 8.400 8.410 7.890 8.450 17,250,000 143,282,510 8.3062 7.598 7.589 7.598 7.128 7.634 19,093,180 7.5044 6.59%
2024-06-03 0 7.890 7.880 7.890 7.750 8.170 10,725,656 85,439,628 7.9659 7.128 7.119 7.128 7.002 7.381 11,871,703 7.1969 3.41%
2024-05-31 0 7.630 7.620 7.630 7.600 7.940 10,617,515 82,244,816 7.7461 6.893 6.884 6.893 6.866 7.174 11,752,007 6.9984 -0.52%
2024-05-30 0 7.670 7.670 7.680 7.590 8.050 14,074,000 108,318,360 7.6963 6.930 6.930 6.939 6.857 7.273 15,577,821 6.9534 -4.36%
2024-05-29 0 8.020 8.010 8.020 7.850 8.220 7,959,000 63,737,429 8.0082 7.246 7.237 7.246 7.092 7.426 8,809,427 7.2351 -0.25%
2024-05-28 0 8.040 8.040 8.080 7.930 8.640 11,529,478 93,997,383 8.1528 7.264 7.264 7.300 7.164 7.806 12,761,414 7.3657 -1.83%
2024-05-27 0 8.190 8.190 8.210 7.880 8.270 8,431,152 68,198,350 8.0889 7.399 7.399 7.417 7.119 7.472 9,332,029 7.3080 0.74%
2024-05-24 0 8.130 8.130 8.150 8.040 8.560 18,466,068 150,833,762 8.1682 7.345 7.345 7.363 7.264 7.734 20,439,186 7.3796 -5.47%
2024-05-23 0 8.600 8.590 8.620 8.510 8.830 7,635,938 65,869,348 8.6262 7.770 7.761 7.788 7.688 7.978 8,451,846 7.7935 -1.83%
2024-05-22 0 8.760 8.760 8.770 8.730 9.250 16,629,371 149,213,944 8.9729 7.914 7.914 7.923 7.887 8.357 18,406,236 8.1067 -1.02%
2024-05-21 0 8.850 8.850 8.870 8.780 9.390 19,290,168 174,397,273 9.0407 7.996 7.996 8.014 7.932 8.484 21,351,342 8.1680 -1.45%
2024-05-20 0 8.980 8.970 8.980 8.600 9.380 51,289,500 458,734,746 8.9440 8.113 8.104 8.113 7.770 8.474 56,769,835 8.0806 -2.39%
2024-05-17 0 9.200 9.190 9.200 8.120 9.220 50,915,589 441,910,929 8.6793 8.312 8.303 8.312 7.336 8.330 56,355,971 7.8414 8.75%
2024-05-16 0 8.460 8.460 8.470 8.050 8.670 32,079,059 269,788,947 8.4101 7.643 7.643 7.652 7.273 7.833 35,506,739 7.5982 8.74%
2024-05-14 0 7.780 7.770 7.780 7.770 8.300 12,185,500 97,087,402 7.9675 7.029 7.020 7.029 7.020 7.499 13,487,533 7.1983 -1.27%
2024-05-13 0 7.880 7.870 7.880 7.320 7.960 13,021,023 101,586,374 7.8017 7.119 7.110 7.119 6.613 7.192 14,412,332 7.0486 2.07%
2024-05-10 0 7.720 7.720 7.740 7.220 7.870 16,587,000 126,763,812 7.6424 6.975 6.975 6.993 6.523 7.110 18,359,338 6.9046 6.19%
2024-05-09 0 7.270 7.260 7.270 7.030 7.580 18,188,258 132,983,093 7.3115 6.568 6.559 6.568 6.351 6.848 20,131,692 6.6057 3.12%
2024-05-08 0 7.050 7.040 7.050 7.000 7.540 13,461,433 95,970,502 7.1293 6.369 6.360 6.369 6.324 6.812 14,899,801 6.4411 -6.75%
2024-05-07 0 7.560 7.540 7.560 7.150 7.600 13,901,084 103,353,593 7.4349 6.830 6.812 6.830 6.460 6.866 15,386,429 6.7172 2.86%
2024-05-06 0 7.350 7.330 7.350 7.190 7.670 23,237,500 172,994,865 7.4446 6.640 6.622 6.640 6.496 6.930 25,720,450 6.7260 -2.00%
2024-05-03 0 7.500 7.500 7.510 7.250 7.590 8,023,000 59,881,922 7.4638 6.776 6.776 6.785 6.550 6.857 8,880,266 6.7433 1.63%
2024-05-02 0 7.380 7.360 7.380 6.800 7.470 9,124,000 66,170,568 7.2524 6.668 6.649 6.668 6.144 6.749 10,098,909 6.5522 6.80%
2024-04-30 0 6.910 6.880 6.910 6.570 6.950 25,221,404 171,272,847 6.7908 6.243 6.216 6.243 5.936 6.279 27,916,337 6.1352 3.91%
2024-04-29 0 6.650 6.650 6.660 6.010 6.930 40,261,509 266,509,879 6.6195 6.008 6.008 6.017 5.430 6.261 44,563,492 5.9805 10.83%
2024-04-26 0 6.000 5.990 6.000 5.280 6.060 26,732,913 155,460,201 5.8153 5.421 5.412 5.421 4.770 5.475 29,589,352 5.2539 12.36%
2024-04-25 0 5.340 5.340 5.350 5.160 5.440 6,923,411 36,909,596 5.3311 4.824 4.824 4.834 4.662 4.915 7,663,184 4.8165 2.89%
2024-04-24 0 5.190 5.180 5.190 5.040 5.250 8,130,104 42,077,625 5.1755 4.689 4.680 4.689 4.553 4.743 8,998,814 4.6759 0.39%
2024-04-23 0 5.170 5.160 5.170 5.090 5.190 3,981,000 20,427,195 5.1312 4.671 4.662 4.671 4.599 4.689 4,406,374 4.6358 0.78%
2024-04-22 0 5.130 5.120 5.130 4.940 5.210 9,036,000 46,238,233 5.1171 4.635 4.626 4.635 4.463 4.707 10,001,506 4.6231 1.99%
2024-04-19 0 5.030 5.030 5.060 5.000 5.160 13,490,500 68,168,692 5.0531 4.544 4.544 4.572 4.517 4.662 14,931,974 4.5653 -2.71%
2024-04-18 0 5.170 5.170 5.180 5.050 5.280 6,225,631 32,332,797 5.1935 4.671 4.671 4.680 4.562 4.770 6,890,846 4.6921 -0.39%
2024-04-17 0 5.190 5.190 5.200 5.100 5.300 5,591,500 29,141,742 5.2118 4.689 4.689 4.698 4.608 4.788 6,188,957 4.7087 0.58%
2024-04-16 0 5.160 5.160 5.170 5.060 5.360 16,183,118 83,755,060 5.1755 4.662 4.662 4.671 4.572 4.843 17,912,301 4.6758 -2.09%
2024-04-15 0 5.270 5.260 5.270 5.250 5.450 13,989,445 74,615,283 5.3337 4.761 4.752 4.761 4.743 4.924 15,484,231 4.8188 -2.95%
2024-04-12 0 5.430 5.420 5.430 5.380 5.810 22,362,845 122,762,423 5.4896 4.906 4.897 4.906 4.861 5.249 24,752,338 4.9596 -5.40%
2024-04-11 0 5.740 5.740 5.770 5.610 5.790 10,126,000 57,658,056 5.6941 5.186 5.186 5.213 5.068 5.231 11,207,973 5.1444 -1.71%
2024-04-10 0 5.840 5.830 5.840 5.710 5.900 8,783,500 51,112,032 5.8191 5.276 5.267 5.276 5.159 5.330 9,722,026 5.2573 0.86%
2024-04-09 0 5.790 5.790 5.800 5.740 5.970 9,581,536 55,932,452 5.8375 5.231 5.231 5.240 5.186 5.394 10,605,333 5.2740 1.05%
2024-04-08 0 5.730 5.720 5.730 5.690 5.900 10,256,903 59,425,542 5.7937 5.177 5.168 5.177 5.141 5.330 11,352,863 5.2344 1.78%
2024-04-05 0 5.630 5.620 5.650 5.570 6.200 8,748,564 50,012,545 5.7167 5.087 5.077 5.105 5.032 5.601 9,683,357 5.1648 -7.86%
2024-04-03 0 6.110 6.110 6.120 6.070 6.470 17,975,500 112,280,355 6.2463 5.520 5.520 5.529 5.484 5.845 19,896,200 5.6433 -0.81%
2024-04-02 0 6.160 6.160 6.170 6.100 6.300 27,000,162 167,580,843 6.2067 5.565 5.565 5.574 5.511 5.692 29,885,157 5.6075 -1.28%
2024-03-28 0 6.240 6.240 6.250 5.910 6.420 12,318,500 76,122,239 6.1795 5.638 5.638 5.647 5.339 5.800 13,634,744 5.5830 4.00%
2024-03-27 0 6.000 6.000 6.010 6.000 6.160 7,824,800 47,538,764 6.0754 5.421 5.421 5.430 5.421 5.565 8,660,888 5.4889 -1.96%
2024-03-26 0 6.120 6.110 6.120 6.090 6.820 18,209,500 114,672,701 6.2974 5.529 5.520 5.529 5.502 6.162 20,155,203 5.6895 -7.55%
2024-03-25 0 6.620 6.610 6.620 6.070 6.760 17,678,000 114,704,305 6.4885 5.981 5.972 5.981 5.484 6.107 19,566,912 5.8622 2.64%
2024-03-22 0 6.450 6.450 6.460 6.360 6.580 4,032,000 25,930,155 6.4311 5.827 5.827 5.836 5.746 5.945 4,462,823 5.8103 -1.38%
2024-03-21 0 6.540 6.530 6.540 6.290 6.710 5,117,531 33,696,884 6.5846 5.909 5.900 5.909 5.683 6.062 5,664,344 5.9489 2.83%
2024-03-20 0 6.360 6.350 6.360 6.280 6.380 3,220,255 20,387,717 6.3311 5.746 5.737 5.746 5.674 5.764 3,564,343 5.7199 0.79%
2024-03-19 0 6.310 6.310 6.330 6.300 6.540 5,158,437 32,890,587 6.3761 5.701 5.701 5.719 5.692 5.909 5,709,621 5.7606 -3.66%
2024-03-18 0 6.550 6.530 6.550 6.500 6.740 5,670,000 37,223,530 6.5650 5.918 5.900 5.918 5.873 6.089 6,275,845 5.9312 -2.38%
2024-03-15 0 6.710 6.710 6.720 6.600 6.810 7,417,679 49,650,352 6.6935 6.062 6.062 6.071 5.963 6.153 8,210,266 6.0474 -1.76%
2024-03-14 0 6.830 6.810 6.830 6.670 7.030 10,041,000 69,323,706 6.9041 6.171 6.153 6.171 6.026 6.351 11,113,891 6.2376 2.71%
2024-03-13 0 6.650 6.650 6.680 6.610 6.930 9,046,390 60,944,489 6.7369 6.008 6.008 6.035 5.972 6.261 10,013,006 6.0865 -1.04%
2024-03-12 0 6.720 6.710 6.720 6.170 6.870 17,581,000 115,937,782 6.5945 6.071 6.062 6.071 5.574 6.207 19,459,548 5.9579 7.69%
2024-03-11 0 6.240 6.190 6.240 5.970 6.250 6,675,500 40,846,286 6.1188 5.638 5.592 5.638 5.394 5.647 7,388,784 5.5281 3.14%
2024-03-08 0 6.050 6.040 6.050 5.940 6.230 9,702,000 58,742,094 6.0546 5.466 5.457 5.466 5.367 5.629 10,738,669 5.4701 0.17%
2024-03-07 0 6.040 6.040 6.050 6.000 6.240 5,245,500 32,022,544 6.1048 5.457 5.457 5.466 5.421 5.638 5,805,987 5.5154 -0.98%
2024-03-06 0 6.100 6.100 6.110 5.910 6.200 8,913,000 54,236,457 6.0851 5.511 5.511 5.520 5.339 5.601 9,865,363 5.4977 3.57%
2024-03-05 0 5.890 5.890 5.910 5.890 6.220 12,841,269 76,500,753 5.9574 5.321 5.321 5.339 5.321 5.620 14,213,372 5.3823 -4.38%
2024-03-04 0 6.160 6.160 6.170 6.150 6.510 9,199,700 57,273,106 6.2255 5.565 5.565 5.574 5.556 5.882 10,182,697 5.6246 -5.23%
2024-03-01 0 6.500 6.470 6.500 6.220 6.600 27,726,381 176,058,907 6.3499 5.873 5.845 5.873 5.620 5.963 30,688,973 5.7369 3.34%
2024-02-29 0 6.290 6.290 6.300 6.210 6.490 105,220,640 662,659,165 6.2978 5.683 5.683 5.692 5.611 5.863 116,463,572 5.6898 -1.10%
2024-02-28 0 6.360 6.350 6.360 6.320 6.580 12,285,500 79,106,927 6.4390 5.746 5.737 5.746 5.710 5.945 13,598,218 5.8174 -1.24%
2024-02-27 0 6.440 6.440 6.450 6.210 6.460 11,431,819 72,413,484 6.3344 5.818 5.818 5.827 5.611 5.836 12,653,320 5.7229 0.00%
2024-02-26 0 6.440 6.430 6.440 6.320 6.620 10,265,336 66,110,386 6.4402 5.818 5.809 5.818 5.710 5.981 11,362,198 5.8185 -1.38%
2024-02-23 0 6.530 6.520 6.530 6.370 6.690 9,023,000 58,725,046 6.5084 5.900 5.891 5.900 5.755 6.044 9,987,117 5.8801 -0.76%
2024-02-22 0 6.580 6.560 6.580 6.250 6.580 8,631,000 55,195,965 6.3951 5.945 5.927 5.945 5.647 5.945 9,553,231 5.7777 1.54%
2024-02-21 0 6.480 6.470 6.480 5.970 6.660 14,511,526 93,472,754 6.4413 5.854 5.845 5.854 5.394 6.017 16,062,097 5.8195 5.88%
2024-02-20 0 6.120 6.100 6.120 5.960 6.250 7,358,500 44,623,082 6.0642 5.529 5.511 5.529 5.385 5.647 8,144,763 5.4787 1.16%
2024-02-19 0 6.050 6.040 6.050 5.940 6.300 8,165,000 49,313,718 6.0396 5.466 5.457 5.466 5.367 5.692 9,037,439 5.4566 -3.97%
2024-02-16 0 6.300 6.300 6.310 5.690 6.340 5,653,351 34,637,112 6.1268 5.692 5.692 5.701 5.141 5.728 6,257,417 5.5354 10.14%
2024-02-15 0 5.720 5.710 5.720 5.470 5.810 8,189,792 46,170,532 5.6376 5.168 5.159 5.168 4.942 5.249 9,064,880 5.0933 -1.55%
2024-02-14 0 5.810 5.690 5.810 5.420 5.950 8,478,391 47,748,049 5.6317 5.249 5.141 5.249 4.897 5.376 9,384,316 5.0881 -1.19%
2024-02-09 0 5.880 5.870 5.880 5.830 6.240 1,670,316 9,865,541 5.9064 5.312 5.303 5.312 5.267 5.638 1,848,791 5.3362 -5.77%
2024-02-08 0 6.240 6.210 6.240 6.090 6.280 6,369,732 39,445,809 6.1927 5.638 5.611 5.638 5.502 5.674 7,050,344 5.5949 2.97%
2024-02-07 0 6.060 6.040 6.060 5.930 6.280 8,168,896 49,399,902 6.0473 5.475 5.457 5.475 5.358 5.674 9,041,751 5.4635 -2.10%
2024-02-06 0 6.190 6.190 6.200 5.830 6.250 4,870,887 29,734,294 6.1045 5.592 5.592 5.601 5.267 5.647 5,391,346 5.5152 5.81%
2024-02-05 0 5.850 5.820 5.850 5.620 5.960 6,482,407 37,628,303 5.8047 5.285 5.258 5.285 5.077 5.385 7,175,059 5.2443 -1.18%
2024-02-02 0 5.920 5.890 5.920 5.820 6.270 8,769,751 52,562,972 5.9937 5.349 5.321 5.349 5.258 5.665 9,706,808 5.4151 0.51%
2024-02-01 0 5.890 5.880 5.890 5.760 6.050 6,527,500 38,616,647 5.9160 5.321 5.312 5.321 5.204 5.466 7,224,970 5.3449 0.51%
2024-01-31 0 5.860 5.850 5.860 5.720 6.020 9,870,849 57,830,015 5.8587 5.294 5.285 5.294 5.168 5.439 10,925,559 5.2931 -0.68%
2024-01-30 0 5.900 5.890 5.900 5.830 6.130 5,538,344 32,703,216 5.9049 5.330 5.321 5.330 5.267 5.538 6,130,122 5.3348 -3.91%
2024-01-29 0 6.140 6.120 6.140 6.100 6.580 9,322,500 58,701,373 6.2967 5.547 5.529 5.547 5.511 5.945 10,318,619 5.6889 -2.07%
2024-01-26 0 6.270 6.250 6.270 6.220 6.580 7,819,042 49,901,264 6.3820 5.665 5.647 5.665 5.620 5.945 8,654,515 5.7659 -2.03%
2024-01-25 0 6.400 6.400 6.410 5.880 6.410 14,282,557 88,151,775 6.1720 5.782 5.782 5.791 5.312 5.791 15,808,663 5.5762 6.84%
2024-01-24 0 5.990 5.950 5.990 5.610 5.990 11,605,522 67,336,492 5.8021 5.412 5.376 5.412 5.068 5.412 12,845,584 5.2420 4.72%
2024-01-23 0 5.720 5.710 5.720 5.510 5.840 14,602,090 83,043,391 5.6871 5.168 5.159 5.168 4.978 5.276 16,162,338 5.1381 3.62%
2024-01-22 0 5.520 5.510 5.520 5.430 6.130 18,336,776 103,233,738 5.6299 4.987 4.978 4.987 4.906 5.538 20,296,079 5.0864 -9.80%
2024-01-19 0 6.120 6.110 6.120 5.960 6.390 16,237,124 99,181,094 6.1083 5.529 5.520 5.529 5.385 5.773 17,972,077 5.5186 -3.92%
2024-01-18 0 6.370 6.350 6.370 6.170 6.510 13,655,052 86,338,542 6.3228 5.755 5.737 5.755 5.574 5.882 15,114,108 5.7124 -1.85%
2024-01-17 0 6.490 6.490 6.510 6.390 6.890 10,414,817 68,609,631 6.5877 5.863 5.863 5.882 5.773 6.225 11,527,651 5.9517 -7.55%
2024-01-16 0 7.020 7.020 7.040 6.870 7.230 5,269,373 36,909,517 7.0045 6.342 6.342 6.360 6.207 6.532 5,832,411 6.3283 -1.82%
2024-01-15 0 7.150 7.140 7.150 7.070 7.310 5,202,096 37,159,253 7.1431 6.460 6.451 6.460 6.387 6.604 5,757,945 6.4536 -2.59%
2024-01-12 0 7.340 7.310 7.340 7.300 7.530 2,599,012 19,197,505 7.3865 6.631 6.604 6.631 6.595 6.803 2,876,719 6.6734 -2.00%
2024-01-11 0 7.490 7.490 7.500 7.050 7.560 5,952,000 44,024,184 7.3965 6.767 6.767 6.776 6.369 6.830 6,587,977 6.6825 4.46%
2024-01-10 0 7.170 7.140 7.170 7.070 7.360 5,429,945 38,718,451 7.1305 6.478 6.451 6.478 6.387 6.649 6,010,140 6.4422 -0.83%
2024-01-09 0 7.230 7.230 7.250 7.210 7.970 12,138,600 89,864,539 7.4032 6.532 6.532 6.550 6.514 7.201 13,435,622 6.6885 -6.83%
2024-01-08 0 7.760 7.760 7.770 7.700 8.070 3,481,135 27,237,582 7.8243 7.011 7.011 7.020 6.957 7.291 3,853,098 7.0690 -2.27%
2024-01-05 0 7.940 7.890 7.940 7.740 8.010 5,046,800 39,942,170 7.9144 7.174 7.128 7.174 6.993 7.237 5,586,056 7.1503 0.63%
2024-01-04 0 7.890 7.880 7.890 7.690 7.900 4,578,518 35,776,723 7.8140 7.128 7.119 7.128 6.948 7.137 5,067,737 7.0597 0.13%
2024-01-03 0 7.880 7.850 7.880 7.670 7.880 4,013,952 31,192,422 7.7710 7.119 7.092 7.119 6.930 7.119 4,442,847 7.0208 1.29%
2024-01-02 0 7.780 7.760 7.780 7.630 8.040 5,922,406 45,890,958 7.7487 7.029 7.011 7.029 6.893 7.264 6,555,221 7.0007 -2.14%
2023-12-29 0 7.950 7.910 7.950 7.780 7.990 3,124,499 24,664,043 7.8938 7.183 7.146 7.183 7.029 7.219 3,458,355 7.1317 1.15%
2023-12-28 0 7.860 7.810 7.860 7.300 7.940 7,217,900 55,956,245 7.7524 7.101 7.056 7.101 6.595 7.174 7,989,140 7.0040 7.23%
2023-12-27 0 7.330 7.320 7.330 7.060 7.340 5,638,909 40,804,111 7.2362 6.622 6.613 6.622 6.378 6.631 6,241,432 6.5376 0.83%
2023-12-22 0 7.270 7.240 7.270 7.200 7.460 5,503,980 40,030,432 7.2730 6.568 6.541 6.568 6.505 6.740 6,092,086 6.5709 -1.22%
2023-12-21 0 7.360 7.350 7.360 7.110 7.370 3,459,923 25,166,590 7.2737 6.649 6.640 6.649 6.424 6.659 3,829,619 6.5716 0.96%
2023-12-20 0 7.290 7.270 7.290 7.100 7.330 5,055,738 36,534,403 7.2263 6.586 6.568 6.586 6.415 6.622 5,595,949 6.5287 2.10%
2023-12-19 0 7.140 7.130 7.140 7.000 7.410 10,602,901 75,464,125 7.1173 6.451 6.442 6.451 6.324 6.695 11,735,832 6.4302 -4.16%
2023-12-18 0 7.450 7.440 7.450 7.350 7.880 8,629,775 64,839,473 7.5135 6.731 6.722 6.731 6.640 7.119 9,551,875 6.7881 -5.46%
2023-12-15 0 7.880 7.860 7.880 7.420 7.880 31,242,812 244,323,075 7.8201 7.119 7.101 7.119 6.704 7.119 34,581,138 7.0652 6.49%
2023-12-14 0 7.400 7.390 7.400 7.260 7.450 5,692,208 41,820,455 7.3470 6.686 6.677 6.686 6.559 6.731 6,300,426 6.6377 2.35%
2023-12-13 0 7.230 7.220 7.230 7.180 7.590 5,904,088 42,847,038 7.2572 6.532 6.523 6.532 6.487 6.857 6,534,946 6.5566 -5.12%
2023-12-12 0 7.620 7.600 7.620 7.190 7.620 8,385,266 62,868,567 7.4975 6.884 6.866 6.884 6.496 6.884 9,281,240 6.7737 4.38%
2023-12-11 0 7.300 7.270 7.300 7.070 7.650 14,670,894 105,825,856 7.2133 6.595 6.568 6.595 6.387 6.911 16,238,494 6.5170 -3.82%
2023-12-08 0 7.590 7.560 7.590 7.530 7.920 9,625,500 73,244,610 7.6094 6.857 6.830 6.857 6.803 7.155 10,653,994 6.8748 -3.31%
2023-12-07 0 7.850 7.830 7.850 7.790 7.980 4,053,436 31,778,197 7.8398 7.092 7.074 7.092 7.038 7.210 4,486,550 7.0830 -1.01%
2023-12-06 0 7.930 7.910 7.930 7.690 7.960 5,677,411 44,680,306 7.8698 7.164 7.146 7.164 6.948 7.192 6,284,048 7.1101 2.32%
2023-12-05 0 7.750 7.720 7.750 7.610 8.060 9,602,210 74,577,832 7.7667 7.002 6.975 7.002 6.875 7.282 10,628,216 7.0170 -3.25%
2023-12-04 0 8.010 8.000 8.010 7.890 8.250 9,574,141 76,879,278 8.0299 7.237 7.228 7.237 7.128 7.454 10,597,148 7.2547 -3.03%
2023-12-01 0 8.260 8.240 8.260 8.150 8.440 6,592,095 54,676,367 8.2942 7.463 7.445 7.463 7.363 7.625 7,296,467 7.4935 -0.60%
2023-11-30 0 8.310 8.300 8.310 8.030 8.390 37,787,405 313,325,326 8.2918 7.508 7.499 7.508 7.255 7.580 41,825,027 7.4913 2.47%
2023-11-29 0 8.110 8.070 8.110 7.880 8.710 20,466,800 164,531,892 8.0390 7.327 7.291 7.327 7.119 7.869 22,653,698 7.2629 -5.15%
2023-11-28 0 8.550 8.510 8.550 8.410 8.780 7,051,965 60,062,666 8.5172 7.725 7.688 7.725 7.598 7.932 7,805,475 7.6949 -0.23%
2023-11-27 0 8.570 8.570 8.580 8.340 8.770 9,733,428 82,425,554 8.4683 7.743 7.743 7.752 7.535 7.923 10,773,455 7.6508 -1.27%
2023-11-24 0 8.680 8.660 8.680 8.570 8.850 8,000,500 69,471,633 8.6834 7.842 7.824 7.842 7.743 7.996 8,855,362 7.8451 -1.59%
2023-11-23 0 8.820 8.810 8.820 8.170 8.830 17,165,644 148,376,424 8.6438 7.969 7.960 7.969 7.381 7.978 18,999,810 7.8094 5.13%
2023-11-22 0 8.390 8.370 8.390 8.270 8.500 5,089,500 42,555,440 8.3614 7.580 7.562 7.580 7.472 7.679 5,633,318 7.5542 0.00%
2023-11-21 0 8.390 8.350 8.390 8.250 8.660 12,781,205 108,261,828 8.4704 7.580 7.544 7.580 7.454 7.824 14,146,890 7.6527 3.84%
2023-11-20 0 8.080 8.050 8.080 7.900 8.170 6,821,470 54,910,789 8.0497 7.300 7.273 7.300 7.137 7.381 7,550,351 7.2726 0.50%
2023-11-17 0 8.040 8.030 8.040 7.830 8.080 5,305,809 42,337,288 7.9794 7.264 7.255 7.264 7.074 7.300 5,872,740 7.2091 -0.37%
2023-11-16 0 8.070 8.060 8.070 8.000 8.350 5,119,480 41,382,210 8.0833 7.291 7.282 7.291 7.228 7.544 5,666,502 7.3030 -2.77%
2023-11-15 0 8.300 8.290 8.300 8.160 8.400 5,723,063 47,379,035 8.2786 7.499 7.490 7.499 7.372 7.589 6,334,578 7.4794 2.72%
2023-11-14 0 8.080 8.050 8.080 7.700 8.100 8,598,656 68,338,730 7.9476 7.300 7.273 7.300 6.957 7.318 9,517,431 7.1804 3.86%
2023-11-13 0 7.780 7.750 7.780 7.590 7.790 4,933,375 37,967,662 7.6961 7.029 7.002 7.029 6.857 7.038 5,460,511 6.9531 0.78%
2023-11-10 0 7.720 7.720 7.730 7.650 7.990 6,244,458 48,454,877 7.7597 6.975 6.975 6.984 6.911 7.219 6,911,685 7.0106 -3.38%
2023-11-09 0 7.990 7.990 8.020 7.970 8.240 4,903,500 39,638,272 8.0837 7.219 7.219 7.246 7.201 7.445 5,427,444 7.3033 -2.44%
2023-11-08 0 8.190 8.190 8.200 7.710 8.290 14,295,338 116,333,600 8.1379 7.399 7.399 7.408 6.966 7.490 15,822,809 7.3523 3.93%
2023-11-07 0 7.880 7.850 7.880 7.840 8.190 6,327,618 50,192,195 7.9322 7.119 7.092 7.119 7.083 7.399 7,003,730 7.1665 -2.48%
2023-11-06 0 8.080 8.070 8.080 7.600 8.180 11,137,358 89,034,832 7.9943 7.300 7.291 7.300 6.866 7.390 12,327,396 7.2225 7.02%
2023-11-03 0 7.550 7.540 7.550 7.460 7.740 6,437,500 48,558,352 7.5430 6.821 6.812 6.821 6.740 6.993 7,125,353 6.8149 -1.31%
2023-11-02 0 7.650 7.640 7.650 7.560 7.890 4,541,000 34,748,277 7.6521 6.911 6.902 6.911 6.830 7.128 5,026,210 6.9134 0.00%
2023-11-01 0 7.650 7.630 7.650 7.590 7.750 4,225,027 32,341,829 7.6548 6.911 6.893 6.911 6.857 7.002 4,676,475 6.9159 0.79%
2023-10-31 0 7.590 7.580 7.590 7.480 7.970 5,804,122 44,159,469 7.6083 6.857 6.848 6.857 6.758 7.201 6,424,298 6.8738 -3.68%
2023-10-30 0 7.880 7.870 7.880 7.770 7.990 4,550,612 35,906,713 7.8905 7.119 7.110 7.119 7.020 7.219 5,036,849 7.1288 0.13%
2023-10-27 0 7.870 7.860 7.870 7.540 7.890 3,911,000 30,579,795 7.8189 7.110 7.101 7.110 6.812 7.128 4,328,894 7.0641 3.55%
2023-10-26 0 7.600 7.590 7.600 7.550 7.830 2,845,140 21,665,241 7.6148 6.866 6.857 6.866 6.821 7.074 3,149,146 6.8797 -2.81%
2023-10-25 0 7.820 7.800 7.820 7.620 7.900 4,690,340 36,604,802 7.8043 7.065 7.047 7.065 6.884 7.137 5,191,508 7.0509 2.62%
2023-10-24 0 7.620 7.610 7.620 7.450 7.660 3,862,850 29,288,577 7.5821 6.884 6.875 6.884 6.731 6.921 4,275,599 6.8502 -0.52%
2023-10-20 0 7.660 7.640 7.660 7.420 7.820 3,353,000 25,683,974 7.6600 6.921 6.902 6.921 6.704 7.065 3,711,271 6.9205 1.32%
2023-10-19 0 7.560 7.550 7.560 7.500 7.890 6,594,500 49,917,447 7.5696 6.830 6.821 6.830 6.776 7.128 7,299,129 6.8388 -1.69%
2023-10-18 0 7.690 7.680 7.690 7.660 7.990 4,908,782 37,885,679 7.7179 6.948 6.939 6.948 6.921 7.219 5,433,290 6.9729 -3.15%
2023-10-17 0 7.940 7.900 7.940 7.800 7.960 3,949,953 31,204,423 7.8999 7.174 7.137 7.174 7.047 7.192 4,372,009 7.1373 2.06%
2023-10-16 0 7.780 7.750 7.780 7.660 7.960 5,821,338 45,016,414 7.7330 7.029 7.002 7.029 6.921 7.192 6,443,354 6.9865 -1.14%
2023-10-13 0 7.870 7.860 7.870 7.820 8.150 5,291,385 41,874,414 7.9137 7.110 7.101 7.110 7.065 7.363 5,856,775 7.1497 -3.44%
2023-10-12 0 8.150 8.130 8.150 8.030 8.250 3,299,899 26,890,913 8.1490 7.363 7.345 7.363 7.255 7.454 3,652,497 7.3623 1.62%
2023-10-11 0 8.020 8.020 8.040 7.810 8.110 4,025,243 32,188,844 7.9967 7.246 7.246 7.264 7.056 7.327 4,455,344 7.2248 2.69%
2023-10-10 0 7.810 7.800 7.810 7.770 8.300 9,681,000 76,541,845 7.9064 7.056 7.047 7.056 7.020 7.499 10,715,425 7.1431 -3.22%
2023-10-09 0 8.070 8.070 8.090 7.840 8.290 1,846,191 14,755,413 7.9924 7.291 7.291 7.309 7.083 7.490 2,043,458 7.2208 -0.12%
2023-10-06 0 8.080 8.070 8.080 7.950 8.100 1,043,000 8,379,847 8.0344 7.300 7.291 7.300 7.183 7.318 1,154,446 7.2588 1.51%
2023-10-05 0 7.960 7.950 7.960 7.780 7.990 1,196,500 9,484,802 7.9271 7.192 7.183 7.192 7.029 7.219 1,324,347 7.1619 1.02%
2023-10-04 0 7.880 7.840 7.880 7.780 7.960 2,083,698 16,383,734 7.8628 7.119 7.083 7.119 7.029 7.192 2,306,343 7.1038 -0.51%
2023-10-03 0 7.920 7.920 7.930 7.730 8.050 2,540,411 19,965,052 7.8590 7.155 7.155 7.164 6.984 7.273 2,811,856 7.1003 -2.58%
2023-09-29 0 8.130 8.120 8.130 7.890 8.210 1,839,099 14,922,447 8.1140 7.345 7.336 7.345 7.128 7.417 2,035,609 7.3307 1.37%
2023-09-28 0 8.020 8.010 8.020 7.920 8.200 5,429,500 43,662,339 8.0417 7.246 7.237 7.246 7.155 7.408 6,009,648 7.2654 -2.20%
2023-09-27 0 8.200 8.170 8.200 8.150 8.300 2,722,819 22,301,273 8.1905 7.408 7.381 7.408 7.363 7.499 3,013,755 7.3998 0.00%
2023-09-26 0 8.200 8.200 8.210 8.150 8.310 2,403,500 19,733,705 8.2104 7.408 7.408 7.417 7.363 7.508 2,660,316 7.4178 -0.97%
2023-09-25 0 8.280 8.270 8.280 8.190 8.670 6,172,000 51,200,990 8.2957 7.481 7.472 7.481 7.399 7.833 6,831,484 7.4949 -4.94%
2023-09-22 0 8.710 8.700 8.710 8.320 8.830 8,458,135 72,976,704 8.6280 7.869 7.860 7.869 7.517 7.978 9,361,895 7.7951 3.08%
2023-09-21 0 8.450 8.440 8.450 8.250 8.460 5,791,500 48,618,540 8.3948 7.634 7.625 7.634 7.454 7.643 6,410,328 7.5844 0.36%
2023-09-20 0 8.420 8.400 8.420 8.310 8.580 3,651,699 30,725,069 8.4139 7.607 7.589 7.607 7.508 7.752 4,041,887 7.6017 -1.86%
2023-09-19 0 8.580 8.560 8.580 8.360 8.640 4,629,411 39,293,508 8.4878 7.752 7.734 7.752 7.553 7.806 5,124,068 7.6684 0.12%
2023-09-18 0 8.570 8.560 8.570 8.490 9.120 8,630,500 74,333,005 8.6128 7.743 7.734 7.743 7.670 8.240 9,552,678 7.7814 -4.03%
2023-09-15 0 8.930 8.920 8.930 8.810 9.150 6,538,933 58,445,877 8.9381 8.068 8.059 8.068 7.960 8.267 7,237,625 8.0753 -0.56%
2023-09-14 0 8.980 8.970 8.980 8.760 9.300 6,353,564 56,671,819 8.9197 8.113 8.104 8.113 7.914 8.402 7,032,449 8.0586 -1.64%
2023-09-13 0 9.130 9.110 9.130 9.060 9.470 4,711,041 43,418,512 9.2163 8.249 8.231 8.249 8.185 8.556 5,214,420 8.3266 -0.54%
2023-09-12 0 9.180 9.180 9.190 8.950 9.490 12,255,529 112,556,444 9.1841 8.294 8.294 8.303 8.086 8.574 13,565,045 8.2975 -1.61%
2023-09-11 0 9.330 9.310 9.330 9.000 9.890 12,833,652 118,358,770 9.2225 8.429 8.411 8.429 8.131 8.935 14,204,941 8.3322 -3.72%
2023-09-07 0 9.690 9.640 9.690 9.590 10.14 7,247,228 70,810,595 9.7707 8.755 8.709 8.755 8.664 9.161 8,021,602 8.8275 -2.61%
2023-09-06 0 9.950 9.950 9.960 9.410 10.30 14,734,747 146,223,782 9.9237 8.989 8.989 8.999 8.502 9.306 16,309,170 8.9657 3.86%
2023-09-05 0 9.580 9.580 9.590 9.370 10.20 15,190,481 145,171,339 9.5567 8.655 8.655 8.664 8.465 9.215 16,813,599 8.6342 -4.20%
2023-09-04 0 10.00 10.00 10.02 9.810 10.62 31,337,399 318,486,525 10.163 9.035 9.035 9.053 8.863 9.595 34,685,832 9.1820 7.30%
2023-08-31 0 9.320 9.300 9.320 9.030 9.620 20,721,326 194,389,672 9.3811 8.420 8.402 8.420 8.158 8.691 22,935,421 8.4755 1.08%
2023-08-30 0 9.220 9.220 9.230 8.980 9.620 22,596,545 209,910,108 9.2895 8.330 8.330 8.339 8.113 8.691 25,011,009 8.3927 1.77%
2023-08-29 0 9.060 9.030 9.060 8.010 9.100 19,751,094 172,471,128 8.7322 8.185 8.158 8.185 7.237 8.222 21,861,518 7.8893 13.11%
2023-08-28 0 8.010 8.010 8.050 7.830 8.320 16,902,724 135,536,406 8.0186 7.237 7.237 7.273 7.074 7.517 18,708,797 7.2445 6.94%
2023-08-25 0 7.490 7.480 7.490 7.300 7.600 4,958,500 36,983,239 7.4586 6.767 6.758 6.767 6.595 6.866 5,488,321 6.7385 2.18%
2023-08-24 0 7.330 7.330 7.340 7.160 7.410 5,525,540 40,276,667 7.2892 6.622 6.622 6.631 6.469 6.695 6,115,950 6.5855 2.52%
2023-08-23 0 7.150 7.150 7.170 7.100 7.350 3,461,335 24,869,478 7.1849 6.460 6.460 6.478 6.415 6.640 3,831,182 6.4913 -1.11%
2023-08-22 0 7.230 7.230 7.240 7.100 7.320 4,331,565 31,205,206 7.2041 6.532 6.532 6.541 6.415 6.613 4,794,397 6.5087 1.26%
2023-08-21 0 7.140 7.140 7.170 7.090 7.300 5,108,491 36,611,054 7.1667 6.451 6.451 6.478 6.406 6.595 5,654,338 6.4749 -2.46%
2023-08-18 0 7.320 7.310 7.320 7.260 7.620 6,919,611 50,980,276 7.3675 6.613 6.604 6.613 6.559 6.884 7,658,978 6.6563 -3.43%
2023-08-17 0 7.580 7.580 7.600 7.410 7.660 4,835,297 36,434,548 7.5351 6.848 6.848 6.866 6.695 6.921 5,351,953 6.8077 -2.70%
2023-08-16 0 7.790 7.780 7.790 7.560 7.920 6,078,385 46,923,146 7.7197 7.038 7.029 7.038 6.830 7.155 6,727,867 6.9744 -0.51%
2023-08-15 0 7.830 7.830 7.840 7.710 8.190 5,902,000 46,227,221 7.8325 7.074 7.074 7.083 6.966 7.399 6,532,635 7.0764 -2.73%
2023-08-14 0 8.050 8.040 8.050 7.860 8.120 4,510,358 36,043,664 7.9913 7.273 7.264 7.273 7.101 7.336 4,992,294 7.2199 -3.59%
2023-08-11 0 8.350 8.340 8.350 8.070 8.400 3,915,189 32,252,668 8.2378 7.544 7.535 7.544 7.291 7.589 4,333,531 7.4426 0.24%
2023-08-10 0 8.330 8.330 8.350 8.200 8.560 6,018,700 49,954,385 8.2999 7.526 7.526 7.544 7.408 7.734 6,661,804 7.4986 -3.81%
2023-08-09 0 8.660 8.650 8.660 8.250 8.720 8,514,855 72,307,465 8.4919 7.824 7.815 7.824 7.454 7.878 9,424,676 7.6721 3.96%
2023-08-08 0 8.330 8.320 8.330 8.180 8.550 4,801,945 39,836,813 8.2960 7.526 7.517 7.526 7.390 7.725 5,315,038 7.4951 -3.03%
2023-08-07 0 8.590 8.590 8.600 8.460 8.970 4,873,209 41,949,820 8.6083 7.761 7.761 7.770 7.643 8.104 5,393,916 7.7772 -5.08%
2023-08-04 0 9.050 9.030 9.050 8.980 9.330 7,962,796 72,975,419 9.1645 8.176 8.158 8.176 8.113 8.429 8,813,629 8.2798 1.12%
2023-08-03 0 8.950 8.950 8.960 8.580 9.060 6,406,054 56,799,248 8.8665 8.086 8.086 8.095 7.752 8.185 7,090,547 8.0106 2.64%
2023-08-02 0 8.720 8.700 8.720 8.600 9.190 6,287,746 55,542,231 8.8334 7.878 7.860 7.878 7.770 8.303 6,959,598 7.9807 -1.02%
2023-08-01 0 8.810 8.800 8.810 8.710 9.140 5,989,900 53,085,392 8.8625 7.960 7.950 7.960 7.869 8.258 6,629,927 8.0069 -1.01%
2023-07-31 0 8.900 8.890 8.900 8.860 9.410 14,762,576 134,605,926 9.1181 8.041 8.032 8.041 8.005 8.502 16,339,972 8.2378 1.25%
2023-07-28 0 8.790 8.760 8.790 8.250 8.910 9,720,199 84,788,894 8.7230 7.941 7.914 7.941 7.454 8.050 10,758,812 7.8809 3.41%
2023-07-27 0 8.500 8.500 8.510 8.170 8.610 9,382,719 79,399,584 8.4623 7.679 7.679 7.688 7.381 7.779 10,385,272 7.6454 2.41%
2023-07-26 0 8.300 8.300 8.310 8.050 8.380 6,817,827 56,090,915 8.2271 7.499 7.499 7.508 7.273 7.571 7,546,319 7.4329 -0.24%
2023-07-25 0 8.320 8.300 8.320 7.630 8.380 25,642,000 209,339,020 8.1639 7.517 7.499 7.517 6.893 7.571 28,381,874 7.3758 14.13%
2023-07-24 0 7.290 7.270 7.290 7.180 7.580 13,967,440 102,127,982 7.3119 6.586 6.568 6.586 6.487 6.848 15,459,875 6.6060 -3.19%
2023-07-21 0 7.530 7.510 7.530 7.450 7.860 3,342,500 25,218,410 7.5448 6.803 6.785 6.803 6.731 7.101 3,699,650 6.8164 -1.05%
2023-07-20 0 7.610 7.600 7.610 7.340 7.700 3,722,800 28,241,254 7.5860 6.875 6.866 6.875 6.631 6.957 4,120,585 6.8537 2.70%
2023-07-19 0 7.410 7.370 7.410 7.250 7.470 3,670,110 26,995,243 7.3554 6.695 6.659 6.695 6.550 6.749 4,062,265 6.6454 0.82%
2023-07-18 0 7.350 7.350 7.360 7.250 7.590 4,984,093 36,731,278 7.3697 6.640 6.640 6.649 6.550 6.857 5,516,648 6.6583 -3.92%
2023-07-14 0 7.650 7.620 7.650 7.470 7.750 2,442,500 18,507,522 7.5773 6.911 6.884 6.911 6.749 7.002 2,703,484 6.8458 -0.39%
2023-07-13 0 7.680 7.650 7.680 7.580 7.730 2,094,500 16,033,852 7.6552 6.939 6.911 6.939 6.848 6.984 2,318,299 6.9162 2.13%
2023-07-12 0 7.520 7.510 7.520 7.430 7.560 1,564,730 11,724,944 7.4933 6.794 6.785 6.794 6.713 6.830 1,731,923 6.7699 0.27%
2023-07-11 0 7.500 7.480 7.500 7.440 7.730 3,546,800 26,675,130 7.5209 6.776 6.758 6.776 6.722 6.984 3,925,779 6.7949 0.00%
2023-07-10 0 7.500 7.490 7.500 7.330 7.680 3,064,300 22,820,685 7.4473 6.776 6.767 6.776 6.622 6.939 3,391,724 6.7283 0.27%
2023-07-07 0 7.480 7.480 7.500 7.360 7.520 2,761,940 20,551,215 7.4409 6.758 6.758 6.776 6.649 6.794 3,057,056 6.7226 0.00%
2023-07-06 0 7.480 7.480 7.490 7.380 7.660 3,200,295 23,898,206 7.4675 6.758 6.758 6.767 6.668 6.921 3,542,250 6.7466 -1.71%
2023-07-05 0 7.610 7.590 7.610 7.530 7.760 3,502,000 26,626,380 7.6032 6.875 6.857 6.875 6.803 7.011 3,876,192 6.8692 -2.19%
2023-07-04 0 7.780 7.760 7.780 7.640 7.840 2,641,800 20,369,802 7.7106 7.029 7.011 7.029 6.902 7.083 2,924,079 6.9662 -0.13%
2023-07-03 0 7.790 7.790 7.800 7.760 8.060 4,965,321 38,855,754 7.8254 7.038 7.038 7.047 7.011 7.282 5,495,871 7.0700 -0.76%
2023-06-30 0 7.850 7.820 7.850 7.680 8.100 8,417,000 66,306,926 7.8777 7.092 7.065 7.092 6.939 7.318 9,316,365 7.1173 1.55%
2023-06-29 0 7.730 7.700 7.730 7.590 7.780 8,233,000 63,142,190 7.6694 6.984 6.957 6.984 6.857 7.029 9,112,704 6.9290 1.98%
2023-06-28 0 7.580 7.570 7.580 7.430 7.800 4,413,500 33,262,102 7.5364 6.848 6.839 6.848 6.713 7.047 4,885,087 6.8089 -0.92%
2023-06-27 0 7.650 7.630 7.660 7.180 7.680 6,473,500 48,893,527 7.5529 6.911 6.893 6.921 6.487 6.939 7,165,200 6.8237 4.79%
2023-06-26 0 7.300 7.290 7.300 7.130 7.540 7,316,000 53,569,504 7.3222 6.595 6.586 6.595 6.442 6.812 8,097,722 6.6154 1.25%
2023-06-23 0 7.210 7.210 7.220 7.000 7.560 7,313,500 52,347,583 7.1577 6.514 6.514 6.523 6.324 6.830 8,094,955 6.4667 -4.63%
2023-06-21 0 7.560 7.540 7.560 7.480 7.740 4,306,625 32,648,408 7.5810 6.830 6.812 6.830 6.758 6.993 4,766,792 6.8491 -1.43%
2023-06-20 0 7.670 7.650 7.670 7.630 8.100 8,516,500 65,720,897 7.7169 6.930 6.911 6.930 6.893 7.318 9,426,497 6.9719 -2.69%
2023-06-19 0 8.430 8.430 8.440 8.300 8.610 6,519,763 55,069,493 8.4465 7.121 7.121 7.130 7.011 7.273 7,718,131 7.1351 -1.29%
2023-06-16 0 8.540 8.540 8.550 8.300 8.600 6,406,586 54,494,845 8.5061 7.214 7.214 7.222 7.011 7.265 7,584,151 7.1854 1.18%
2023-06-15 0 8.440 8.430 8.440 8.210 8.450 5,136,519 42,853,276 8.3429 7.130 7.121 7.130 6.935 7.138 6,080,639 7.0475 2.43%
2023-06-14 0 8.240 8.230 8.240 8.180 8.720 5,380,500 44,680,597 8.3042 6.961 6.952 6.961 6.910 7.366 6,369,465 7.0148 -3.51%
2023-06-13 0 8.540 8.530 8.540 8.300 8.640 4,641,957 39,285,237 8.4631 7.214 7.206 7.214 7.011 7.298 5,495,174 7.1490 2.03%
2023-06-12 0 8.370 8.350 8.370 8.100 8.470 5,236,950 43,526,244 8.3114 7.070 7.054 7.070 6.842 7.155 6,199,530 7.0209 0.84%
2023-06-09 0 8.300 8.280 8.300 8.230 8.510 6,550,499 54,371,646 8.3004 7.011 6.994 7.011 6.952 7.189 7,754,516 7.0116 -2.12%
2023-06-08 0 8.480 8.450 8.480 8.080 8.540 7,501,600 62,942,708 8.3906 7.163 7.138 7.163 6.825 7.214 8,880,434 7.0878 1.68%
2023-06-07 0 8.340 8.300 8.340 8.140 8.460 5,740,000 47,526,187 8.2798 7.045 7.011 7.045 6.876 7.146 6,795,043 6.9942 1.34%
2023-06-06 0 8.230 8.220 8.230 8.040 8.530 9,099,402 75,537,091 8.3013 6.952 6.944 6.952 6.792 7.206 10,771,921 7.0124 3.00%
2023-06-05 0 7.990 7.980 7.990 7.660 8.050 7,162,000 56,577,933 7.8997 6.749 6.741 6.749 6.471 6.800 8,478,414 6.6732 -0.50%
2023-06-02 0 8.030 8.000 8.030 7.400 8.090 8,809,642 69,382,621 7.8758 6.783 6.758 6.783 6.251 6.834 10,428,902 6.6529 8.81%
2023-06-01 0 7.380 7.380 7.390 7.210 7.560 9,914,087 73,130,428 7.3764 6.234 6.234 6.243 6.091 6.386 11,736,350 6.2311 0.41%
2023-05-31 0 7.350 7.340 7.350 7.140 7.460 17,004,627 124,373,682 7.3141 6.209 6.200 6.209 6.031 6.302 20,130,169 6.1785 -3.03%
2023-05-30 0 7.580 7.580 7.610 7.180 7.650 7,575,412 56,147,901 7.4119 6.403 6.403 6.428 6.065 6.462 8,967,814 6.2610 1.74%
2023-05-29 0 7.450 7.440 7.450 7.420 7.800 8,316,618 63,101,978 7.5875 6.293 6.285 6.293 6.268 6.589 9,845,257 6.4094 -1.32%
2023-05-25 0 7.550 7.550 7.560 7.430 7.830 16,990,500 128,086,000 7.5387 6.378 6.378 6.386 6.276 6.614 20,113,445 6.3682 -3.21%
2023-05-24 0 7.800 7.780 7.800 7.720 8.350 9,861,000 78,105,607 7.9207 6.589 6.572 6.589 6.521 7.054 11,673,505 6.6908 -6.02%
2023-05-23 0 8.300 8.290 8.300 8.010 8.440 9,646,500 79,151,975 8.2053 7.011 7.003 7.011 6.766 7.130 11,419,579 6.9313 1.10%
2023-05-22 0 8.210 8.200 8.210 7.960 8.600 13,463,000 111,457,547 8.2788 6.935 6.927 6.935 6.724 7.265 15,937,572 6.9934 -3.41%
2023-05-19 0 8.500 8.490 8.500 8.380 8.690 5,783,500 49,241,714 8.5142 7.180 7.172 7.180 7.079 7.341 6,846,538 7.1922 -2.07%
2023-05-18 0 8.680 8.660 8.680 8.640 9.010 4,511,219 39,499,348 8.7558 7.332 7.315 7.332 7.298 7.611 5,340,405 7.3963 -2.69%
2023-05-17 0 8.920 8.910 8.920 8.890 9.320 6,758,530 61,106,688 9.0414 7.535 7.527 7.535 7.510 7.873 8,000,784 7.6376 -4.09%
2023-05-16 0 9.300 9.280 9.300 9.200 9.570 4,398,500 41,171,297 9.3603 7.856 7.839 7.856 7.772 8.084 5,206,968 7.9070 -1.69%
2023-05-15 0 9.460 9.450 9.460 8.990 9.540 9,897,480 92,289,190 9.3245 7.991 7.983 7.991 7.594 8.059 11,716,690 7.8767 2.94%
2023-05-12 0 9.190 9.180 9.190 9.030 9.390 7,985,500 73,772,238 9.2383 7.763 7.755 7.763 7.628 7.932 9,453,278 7.8039 -0.65%
2023-05-11 0 9.250 9.240 9.250 9.210 9.470 4,661,000 43,353,035 9.3012 7.814 7.805 7.814 7.780 8.000 5,517,717 7.8571 -1.80%
2023-05-10 0 9.420 9.400 9.420 9.260 9.840 7,033,000 66,177,549 9.4096 7.957 7.940 7.957 7.822 8.312 8,325,703 7.9486 -3.78%
2023-05-09 0 9.790 9.770 9.790 9.660 10.18 8,438,500 83,757,792 9.9257 8.270 8.253 8.270 8.160 8.599 9,989,542 8.3845 0.31%
2023-05-08 0 9.760 9.760 9.780 9.300 9.950 10,750,775 103,816,458 9.6566 8.245 8.245 8.261 7.856 8.405 12,726,825 8.1573 1.35%
2023-05-05 0 9.630 9.620 9.630 9.200 9.750 7,987,828 76,603,509 9.5900 8.135 8.126 8.135 7.772 8.236 9,456,034 8.1010 4.33%
2023-05-04 0 9.230 9.220 9.230 9.160 9.560 7,049,461 65,508,584 9.2927 7.797 7.788 7.797 7.738 8.076 8,345,190 7.8499 -1.28%
2023-05-03 0 9.350 9.330 9.350 9.200 9.420 2,004,000 18,727,610 9.3451 7.898 7.881 7.898 7.772 7.957 2,372,346 7.8941 -0.21%
2023-05-02 0 9.370 9.340 9.370 9.160 9.650 2,431,495 22,758,924 9.3601 7.915 7.890 7.915 7.738 8.152 2,878,417 7.9068 -0.32%
2023-04-28 0 9.400 9.400 9.410 9.350 9.700 8,177,500 77,380,887 9.4627 7.940 7.940 7.949 7.898 8.194 9,680,569 7.9934 -1.78%
2023-04-27 0 9.570 9.560 9.570 9.500 9.850 2,983,486 28,776,645 9.6453 8.084 8.076 8.084 8.025 8.321 3,531,867 8.1477 -1.24%
2023-04-26 0 9.690 9.670 9.690 9.340 9.750 4,495,000 43,271,747 9.6266 8.185 8.169 8.185 7.890 8.236 5,321,205 8.1319 2.54%
2023-04-25 0 9.450 9.440 9.450 9.440 9.850 5,597,000 53,447,450 9.5493 7.983 7.974 7.983 7.974 8.321 6,625,759 8.0666 -3.67%
2023-04-24 0 9.810 9.780 9.810 9.680 10.24 8,221,158 80,745,865 9.8217 8.287 8.261 8.287 8.177 8.650 9,732,251 8.2967 -3.06%
2023-04-21 0 10.12 10.12 10.14 10.00 10.54 5,039,638 51,245,453 10.168 8.549 8.549 8.566 8.447 8.903 5,965,951 8.5897 -1.36%
2023-04-20 0 10.26 10.24 10.26 10.02 10.44 7,010,600 71,544,824 10.205 8.667 8.650 8.667 8.464 8.819 8,299,186 8.6207 0.59%
2023-04-19 0 10.20 10.20 10.22 10.10 10.68 9,338,354 95,583,413 10.236 8.616 8.616 8.633 8.532 9.022 11,054,794 8.6463 -4.49%
2023-04-18 0 10.68 10.66 10.68 10.56 11.08 5,187,298 55,706,083 10.739 9.022 9.005 9.022 8.920 9.360 6,140,751 9.0715 -2.02%
2023-04-17 0 10.90 10.84 10.90 10.62 10.98 4,916,550 53,382,367 10.858 9.208 9.157 9.208 8.971 9.275 5,820,238 9.1719 1.30%
2023-04-14 0 10.76 10.76 10.78 10.64 11.14 4,456,244 48,083,510 10.790 9.089 9.089 9.106 8.988 9.410 5,275,326 9.1148 -0.74%
2023-04-13 0 10.84 10.84 10.86 10.38 10.94 9,062,491 97,858,607 10.798 9.157 9.157 9.174 8.768 9.241 10,728,226 9.1216 0.00%
2023-04-12 0 10.84 10.82 10.84 10.50 10.94 8,015,000 86,409,778 10.781 9.157 9.140 9.157 8.870 9.241 9,488,200 9.1071 1.31%
2023-04-11 0 10.70 10.68 10.70 10.14 10.78 11,730,557 124,131,165 10.582 9.039 9.022 9.039 8.566 9.106 13,886,697 8.9389 7.97%
2023-04-06 0 9.910 9.900 9.910 9.750 9.960 3,167,240 31,278,886 9.8758 8.371 8.363 8.371 8.236 8.414 3,749,396 8.3424 -0.50%
2023-04-04 0 9.960 9.950 9.960 9.880 10.28 5,860,609 58,365,961 9.9590 8.414 8.405 8.414 8.346 8.684 6,937,820 8.4127 -3.30%
2023-04-03 0 10.30 10.24 10.30 10.04 10.62 5,072,000 52,602,338 10.371 8.701 8.650 8.701 8.481 8.971 6,004,261 8.7608 1.18%
2023-03-31 0 10.18 10.18 10.20 10.02 10.38 7,235,241 73,433,237 10.149 8.599 8.599 8.616 8.464 8.768 8,565,117 8.5735 -0.97%
2023-03-30 0 10.28 10.28 10.30 10.02 10.52 8,726,976 89,141,234 10.214 8.684 8.684 8.701 8.464 8.887 10,331,041 8.6285 -2.84%
2023-03-29 0 10.58 10.56 10.58 10.22 10.90 5,332,240 56,225,609 10.544 8.937 8.920 8.937 8.633 9.208 6,312,334 8.9073 -0.19%
2023-03-28 0 10.60 10.60 10.62 9.690 10.66 12,903,000 133,481,766 10.345 8.954 8.954 8.971 8.185 9.005 15,274,641 8.7388 8.72%
2023-03-27 0 9.750 9.740 9.750 9.710 10.20 7,253,500 71,413,805 9.8454 8.236 8.228 8.236 8.202 8.616 8,586,732 8.3168 -4.04%
2023-03-24 0 10.16 10.12 10.16 10.00 10.34 3,191,720 32,390,067 10.148 8.582 8.549 8.582 8.447 8.735 3,778,375 8.5725 -1.17%
2023-03-23 0 10.28 10.24 10.28 9.980 10.40 3,940,691 40,010,459 10.153 8.684 8.650 8.684 8.430 8.785 4,665,011 8.5767 0.19%
2023-03-22 0 10.26 10.26 10.28 9.920 10.48 5,896,142 60,845,694 10.320 8.667 8.667 8.684 8.380 8.853 6,979,885 8.7173 4.37%
2023-03-21 0 9.830 9.820 9.830 9.730 10.14 5,996,342 59,019,230 9.8425 8.304 8.295 8.304 8.219 8.566 7,098,502 8.3143 -0.10%
2023-03-20 0 9.840 9.830 9.840 9.740 10.52 8,669,500 85,823,577 9.8995 8.312 8.304 8.312 8.228 8.887 10,263,001 8.3624 -5.20%
2023-03-17 0 10.38 10.36 10.38 9.630 10.42 9,260,243 93,902,935 10.140 8.768 8.751 8.768 8.135 8.802 10,962,326 8.5660 7.79%
2023-03-16 0 9.630 9.630 9.650 9.550 9.840 1,971,788 19,090,789 9.6820 8.135 8.135 8.152 8.067 8.312 2,334,213 8.1787 -0.72%
2023-03-15 0 9.700 9.700 9.710 9.470 9.820 5,665,712 54,824,971 9.6766 8.194 8.194 8.202 8.000 8.295 6,707,100 8.1742 2.86%
2023-03-14 0 9.430 9.420 9.440 9.300 9.800 11,049,164 105,264,663 9.5269 7.966 7.957 7.974 7.856 8.278 13,080,060 8.0477 -3.78%
2023-03-13 0 9.800 9.790 9.800 9.720 10.04 8,449,280 83,425,586 9.8737 8.278 8.270 8.278 8.211 8.481 10,002,303 8.3406 -1.80%
2023-03-10 0 9.980 9.970 9.980 9.780 10.14 5,285,664 52,707,270 9.9717 8.430 8.422 8.430 8.261 8.566 6,257,197 8.4235 -1.58%
2023-03-09 0 10.14 10.12 10.14 10.00 10.52 8,228,348 84,168,304 10.229 8.566 8.549 8.566 8.447 8.887 9,740,763 8.6408 -1.74%
2023-03-08 0 10.32 10.30 10.32 10.06 11.00 11,785,909 121,806,548 10.335 8.718 8.701 8.718 8.498 9.292 13,952,223 8.7303 -6.18%
2023-03-07 0 11.00 10.98 11.00 10.96 11.50 7,186,143 80,428,293 11.192 9.292 9.275 9.292 9.258 9.714 8,506,995 9.4544 -4.51%
2023-03-06 0 11.52 11.50 11.52 11.08 11.80 12,426,374 142,801,052 11.492 9.731 9.714 9.731 9.360 9.968 14,710,408 9.7075 0.52%
2023-03-03 0 11.46 11.44 11.46 11.08 11.58 5,534,995 63,014,028 11.385 9.681 9.664 9.681 9.360 9.782 6,552,357 9.6170 3.24%
2023-03-02 0 11.10 11.08 11.10 11.02 11.28 5,670,021 63,145,367 11.137 9.377 9.360 9.377 9.309 9.529 6,712,201 9.4075 -3.14%
2023-03-01 0 11.46 11.42 11.46 10.90 11.48 4,918,601 55,079,273 11.198 9.681 9.647 9.681 9.208 9.698 5,822,666 9.4595 6.90%
2023-02-28 0 10.72 10.72 10.74 10.68 11.06 4,520,500 48,873,168 10.811 9.056 9.056 9.072 9.022 9.343 5,351,392 9.1328 -2.01%
2023-02-27 0 10.94 10.94 10.98 10.76 11.46 4,381,057 48,742,794 11.126 9.241 9.241 9.275 9.089 9.681 5,186,319 9.3983 -1.26%
2023-02-24 0 11.08 11.02 11.08 10.96 11.18 3,387,660 37,533,543 11.079 9.360 9.309 9.360 9.258 9.444 4,010,330 9.3592 -0.89%
2023-02-23 0 11.18 11.14 11.18 11.12 11.50 3,939,090 44,315,352 11.250 9.444 9.410 9.444 9.393 9.714 4,663,116 9.5034 -0.71%
2023-02-22 0 11.26 11.20 11.26 11.14 11.54 3,580,744 40,532,138 11.319 9.512 9.461 9.512 9.410 9.748 4,238,904 9.5619 -1.05%
2023-02-21 0 11.38 11.36 11.38 11.26 11.88 12,421,150 143,822,511 11.579 9.613 9.596 9.613 9.512 10.04 14,704,224 9.7810 2.52%
2023-02-20 0 11.10 11.08 11.10 10.54 11.20 2,832,346 31,243,589 11.031 9.377 9.360 9.377 8.903 9.461 3,352,946 9.3182 3.16%
2023-02-17 0 10.76 10.74 10.76 10.66 10.98 3,214,600 34,626,538 10.772 9.089 9.072 9.089 9.005 9.275 3,805,461 9.0992 -1.10%
2023-02-16 0 10.88 10.86 10.88 10.42 11.06 6,086,353 66,134,893 10.866 9.191 9.174 9.191 8.802 9.343 7,205,057 9.1790 3.23%
2023-02-15 0 10.54 10.46 10.54 10.32 10.88 7,062,721 74,179,365 10.503 8.903 8.836 8.903 8.718 9.191 8,360,887 8.8722 -2.77%
2023-02-14 0 10.84 10.82 10.84 10.80 11.18 4,629,000 50,452,954 10.899 9.157 9.140 9.157 9.123 9.444 5,479,835 9.2070 -1.63%
2023-02-13 0 11.02 11.00 11.02 10.74 11.28 7,453,981 81,705,018 10.961 9.309 9.292 9.309 9.072 9.529 8,824,063 9.2593 -0.72%
2023-02-10 0 11.10 11.06 11.10 10.86 11.48 5,095,500 56,439,747 11.076 9.377 9.343 9.377 9.174 9.698 6,032,080 9.3566 -2.46%
2023-02-09 0 11.38 11.36 11.38 11.10 11.44 4,493,000 50,676,466 11.279 9.613 9.596 9.613 9.377 9.664 5,318,838 9.5277 1.07%
2023-02-08 0 11.26 11.22 11.26 11.12 11.66 5,714,856 64,643,751 11.312 9.512 9.478 9.512 9.393 9.850 6,765,277 9.5552 -1.75%
2023-02-07 0 11.46 11.44 11.46 11.26 11.84 4,302,231 49,564,794 11.521 9.681 9.664 9.681 9.512 10.00 5,093,004 9.7319 1.78%
2023-02-06 0 11.26 11.24 11.26 11.06 11.40 3,400,995 38,070,230 11.194 9.512 9.495 9.512 9.343 9.630 4,026,116 9.4558 -2.43%
2023-02-03 0 11.54 11.50 11.54 11.28 11.82 6,610,629 75,463,632 11.415 9.748 9.714 9.748 9.529 9.985 7,825,698 9.6431 -1.37%
2023-02-02 0 11.70 11.64 11.70 11.52 12.12 8,301,188 97,321,870 11.724 9.883 9.833 9.883 9.731 10.24 9,826,991 9.9035 -2.17%
2023-02-01 0 11.96 11.92 11.96 11.50 11.98 7,677,589 90,299,697 11.761 10.10 10.07 10.10 9.714 10.12 9,088,771 9.9353 3.64%
2023-01-31 0 11.54 11.54 11.56 11.38 12.14 10,774,971 124,532,988 11.558 9.748 9.748 9.765 9.613 10.26 12,755,469 9.7631 -3.99%
2023-01-30 0 12.02 12.00 12.02 11.88 12.94 8,434,057 102,835,864 12.193 10.15 10.14 10.15 10.04 10.93 9,984,282 10.300 -8.94%
2023-01-27 0 13.20 13.16 13.20 12.70 13.34 4,277,922 56,128,019 13.120 11.15 11.12 11.15 10.73 11.27 5,064,227 11.083 2.33%
2023-01-26 0 12.90 12.84 12.90 12.34 13.06 4,394,719 56,428,163 12.840 10.90 10.85 10.90 10.42 11.03 5,202,492 10.846 4.37%
2023-01-20 0 12.36 12.32 12.36 11.98 12.38 2,597,735 31,742,962 12.219 10.44 10.41 10.44 10.12 10.46 3,075,213 10.322 1.31%
2023-01-19 0 12.20 12.12 12.20 11.52 12.20 3,620,101 43,405,972 11.990 10.31 10.24 10.31 9.731 10.31 4,285,495 10.129 4.63%
2023-01-18 0 11.66 11.64 11.66 11.48 12.34 7,656,980 89,668,777 11.711 9.850 9.833 9.850 9.698 10.42 9,064,374 9.8924 -3.32%
2023-01-17 0 12.06 12.02 12.06 11.98 12.56 7,445,978 90,037,506 12.092 10.19 10.15 10.19 10.12 10.61 8,814,589 10.215 -3.37%
2023-01-16 0 12.48 12.46 12.48 11.98 12.78 6,985,500 86,616,610 12.399 10.54 10.53 10.54 10.12 10.80 8,269,473 10.474 3.65%
2023-01-13 0 12.04 12.02 12.04 11.80 12.20 3,657,095 43,772,188 11.969 10.17 10.15 10.17 9.968 10.31 4,329,289 10.111 0.67%
2023-01-12 0 11.96 11.90 11.96 11.82 12.60 5,626,560 67,646,911 12.023 10.10 10.05 10.10 9.985 10.64 6,660,752 10.156 -3.39%
2023-01-11 0 12.38 12.38 12.40 12.14 13.10 9,078,466 114,272,425 12.587 10.46 10.46 10.47 10.26 11.07 10,747,137 10.633 0.49%
2023-01-10 0 12.32 12.28 12.32 12.10 12.78 6,133,500 75,857,810 12.368 10.41 10.37 10.41 10.22 10.80 7,260,870 10.447 -1.91%
2023-01-09 0 12.56 12.56 12.58 12.40 13.14 11,521,000 145,696,473 12.646 10.61 10.61 10.63 10.47 11.10 13,638,622 10.683 -2.94%
2023-01-06 0 12.94 12.92 12.94 12.26 13.12 15,846,080 201,715,068 12.730 10.93 10.91 10.93 10.36 11.08 18,758,675 10.753 4.02%
2023-01-05 0 12.44 12.42 12.44 12.14 12.70 10,136,160 126,417,076 12.472 10.51 10.49 10.51 10.26 10.73 11,999,241 10.535 0.97%
2023-01-04 0 12.32 12.30 12.32 11.40 12.76 16,122,500 199,216,545 12.356 10.41 10.39 10.41 9.630 10.78 19,085,902 10.438 8.07%
2023-01-03 0 11.40 11.38 11.40 10.66 11.74 18,034,906 204,041,914 11.314 9.630 9.613 9.630 9.005 9.917 21,349,819 9.5571 0.00%
2022-12-30 0 11.40 11.40 11.44 10.88 11.60 5,470,963 61,404,602 11.224 9.630 9.630 9.664 9.191 9.799 6,476,555 9.4811 3.26%
2022-12-29 0 11.04 11.02 11.04 10.86 11.30 9,706,247 106,836,863 11.007 9.326 9.309 9.326 9.174 9.545 11,490,307 9.2980 -3.16%
2022-12-28 0 11.40 11.38 11.40 11.18 11.88 11,057,500 125,883,595 11.384 9.630 9.613 9.630 9.444 10.04 13,089,928 9.6168 -3.06%
2022-12-23 0 11.76 11.74 11.76 11.42 12.04 14,685,901 171,268,529 11.662 9.934 9.917 9.934 9.647 10.17 17,385,249 9.8514 0.34%
2022-12-22 0 11.72 11.70 11.72 11.60 13.18 16,483,368 197,798,247 12.000 9.900 9.883 9.900 9.799 11.13 19,513,100 10.137 -7.72%
2022-12-21 0 12.70 12.68 12.70 12.52 13.32 8,371,373 106,609,879 12.735 10.73 10.71 10.73 10.58 11.25 9,910,076 10.758 -2.61%
2022-12-20 0 13.04 13.00 13.04 12.78 13.52 6,701,012 87,502,367 13.058 11.02 10.98 11.02 10.80 11.42 7,932,694 11.031 -6.05%
2022-12-19 0 13.88 13.86 13.88 13.32 14.26 8,438,813 116,065,789 13.754 11.72 11.71 11.72 11.25 12.05 9,989,912 11.618 1.91%
2022-12-16 0 13.62 13.60 13.62 13.30 14.20 11,155,845 153,337,652 13.745 11.51 11.49 11.51 11.23 12.00 13,206,349 11.611 2.10%
2022-12-15 0 13.34 13.30 13.34 12.44 13.56 9,953,102 130,172,168 13.079 11.27 11.23 11.27 10.51 11.45 11,782,536 11.048 1.21%
2022-12-14 0 13.18 13.16 13.18 13.00 13.62 6,396,781 85,154,554 13.312 11.13 11.12 11.13 10.98 11.51 7,572,544 11.245 0.46%
2022-12-13 0 13.12 13.08 13.12 12.90 13.34 6,411,226 84,285,252 13.147 11.08 11.05 11.08 10.90 11.27 7,589,644 11.105 0.77%
2022-12-12 0 13.02 12.98 13.02 12.84 14.08 15,759,148 209,072,452 13.267 11.00 10.96 11.00 10.85 11.89 18,655,764 11.207 -9.46%
2022-12-09 0 14.38 14.38 14.40 13.26 14.42 18,592,000 262,822,730 14.136 12.15 12.15 12.16 11.20 12.18 22,009,310 11.941 8.61%
2022-12-08 0 13.24 13.24 13.26 12.66 13.28 11,210,733 146,128,666 13.035 11.18 11.18 11.20 10.69 11.22 13,271,326 11.011 5.25%
2022-12-07 0 12.58 12.58 12.60 12.40 13.70 13,187,980 171,439,087 13.000 10.63 10.63 10.64 10.47 11.57 15,612,002 10.981 -6.81%
2022-12-06 0 13.50 13.50 13.52 12.98 13.66 9,564,488 128,149,794 13.399 11.40 11.40 11.42 10.96 11.54 11,322,492 11.318 1.66%
2022-12-05 0 13.28 13.28 13.30 12.98 13.68 16,981,548 224,829,931 13.240 11.22 11.22 11.23 10.96 11.56 20,102,848 11.184 2.63%
2022-12-02 0 12.94 12.90 12.94 12.48 13.00 7,836,499 100,250,751 12.793 10.93 10.90 10.93 10.54 10.98 9,276,890 10.807 1.25%
2022-12-01 0 12.78 12.78 12.80 12.64 13.56 6,398,136 82,851,709 12.949 10.80 10.80 10.81 10.68 11.45 7,574,148 10.939 -3.62%
2022-11-30 0 13.26 13.22 13.26 12.86 13.70 19,673,223 260,717,732 13.252 11.20 11.17 11.20 10.86 11.57 23,289,267 11.195 1.53%
2022-11-29 0 13.06 13.06 13.08 12.72 13.68 20,540,559 269,969,659 13.143 11.03 11.03 11.05 10.75 11.56 24,316,024 11.103 4.82%
2022-11-28 0 12.46 12.44 12.46 12.06 12.62 7,718,090 95,586,763 12.385 10.53 10.51 10.53 10.19 10.66 9,136,716 10.462 -2.81%
2022-11-25 0 12.82 12.82 12.84 12.08 13.10 13,616,000 172,057,577 12.636 10.83 10.83 10.85 10.20 11.07 16,118,694 10.674 4.23%
2022-11-24 0 12.30 12.30 12.32 11.44 12.46 16,096,000 194,070,980 12.057 10.39 10.39 10.41 9.664 10.53 19,054,531 10.185 9.82%
2022-11-23 0 11.20 11.20 11.22 10.96 11.44 7,070,500 78,995,375 11.173 9.461 9.461 9.478 9.258 9.664 8,370,096 9.4378 -0.36%
2022-11-22 0 11.24 11.16 11.24 11.00 11.88 12,820,690 146,325,693 11.413 9.495 9.427 9.495 9.292 10.04 15,177,202 9.6412 -0.88%
2022-11-21 0 11.34 11.32 11.34 10.72 11.34 7,189,984 79,451,631 11.050 9.579 9.562 9.579 9.056 9.579 8,511,542 9.3346 0.35%
2022-11-18 0 11.30 11.26 11.30 11.14 11.92 9,362,417 106,971,163 11.426 9.545 9.512 9.545 9.410 10.07 11,083,280 9.6516 -2.59%
2022-11-17 0 11.60 11.58 11.60 11.16 12.16 15,345,618 176,678,476 11.513 9.799 9.782 9.799 9.427 10.27 18,166,225 9.7257 -1.19%
2022-11-16 0 11.74 11.70 11.74 11.24 12.16 18,025,338 210,377,093 11.671 9.917 9.883 9.917 9.495 10.27 21,338,492 9.8590 -4.40%
2022-11-15 0 12.28 12.24 12.28 12.00 12.96 27,241,812 338,261,043 12.417 10.37 10.34 10.37 10.14 10.95 32,249,004 10.489 0.66%
2022-11-14 0 12.20 12.10 12.20 11.82 13.74 56,841,459 702,341,362 12.356 10.31 10.22 10.31 9.985 11.61 67,289,225 10.438 6.46%
2022-11-11 0 11.46 11.46 11.48 10.60 11.80 35,743,862 403,743,259 11.295 9.681 9.681 9.698 8.954 9.968 42,313,776 9.5417 16.94%
2022-11-10 0 9.800 9.790 9.800 9.480 10.02 8,203,500 80,208,852 9.7774 8.278 8.270 8.278 8.008 8.464 9,711,347 8.2593 -0.20%
2022-11-09 0 9.820 9.820 9.830 9.740 10.48 26,063,408 262,903,266 10.087 8.295 8.295 8.304 8.228 8.853 30,854,003 8.5209 5.48%
2022-11-08 0 9.310 9.270 9.310 9.020 9.700 18,287,112 169,131,651 9.2487 7.864 7.831 7.864 7.619 8.194 21,648,382 7.8127 -1.59%
2022-11-07 0 9.460 9.460 9.470 9.110 9.800 21,489,604 205,070,650 9.5428 7.991 7.991 8.000 7.696 8.278 25,439,509 8.0611 2.16%
2022-11-04 0 9.260 9.260 9.280 8.000 9.500 24,234,792 222,733,344 9.1906 7.822 7.822 7.839 6.758 8.025 28,689,277 7.7636 13.76%
2022-11-03 0 8.140 8.110 8.140 7.880 8.630 24,961,906 208,836,807 8.3662 6.876 6.851 6.876 6.656 7.290 29,550,039 7.0672 -0.12%
2022-11-02 0 8.150 8.140 8.190 7.380 8.200 26,826,900 209,400,512 7.8056 6.885 6.876 6.918 6.234 6.927 31,757,829 6.5937 4.62%
2022-11-01 0 7.790 7.780 7.790 6.790 8.140 60,325,307 449,051,251 7.4438 6.580 6.572 6.580 5.736 6.876 71,413,423 6.2881 4.28%
2022-10-31 0 7.470 7.470 7.480 7.070 8.260 42,895,956 322,362,814 7.5150 6.310 6.310 6.319 5.972 6.977 50,780,464 6.3482 -13.34%
2022-10-28 0 8.620 8.600 8.620 8.480 9.600 31,776,500 279,862,160 8.8072 7.282 7.265 7.282 7.163 8.109 37,617,192 7.4397 -10.67%
2022-10-27 0 9.650 9.590 9.650 9.570 10.50 21,468,782 211,091,488 9.8325 8.152 8.101 8.152 8.084 8.870 25,414,860 8.3058 -5.58%
2022-10-26 0 10.22 10.14 10.22 9.860 10.72 36,853,010 376,244,940 10.209 8.633 8.566 8.633 8.329 9.056 43,626,792 8.6242 -2.48%
2022-10-25 0 10.48 10.48 10.50 10.10 11.10 24,227,901 253,789,869 10.475 8.853 8.853 8.870 8.532 9.377 28,681,120 8.8487 -4.38%
2022-10-24 0 10.96 10.92 10.96 10.54 11.88 33,714,250 370,741,615 10.997 9.258 9.224 9.258 8.903 10.04 39,911,111 9.2892 -4.53%
2022-10-21 0 11.48 11.44 11.48 11.22 12.30 36,895,014 433,364,064 11.746 9.698 9.664 9.698 9.478 10.39 43,676,516 9.9221 -6.67%
2022-10-20 0 12.30 12.28 12.30 12.16 13.96 31,767,809 402,018,689 12.655 10.39 10.37 10.39 10.27 11.79 37,606,903 10.690 -12.14%
2022-10-19 0 14.00 14.00 14.02 13.86 14.84 13,822,375 198,842,923 14.386 11.83 11.83 11.84 11.71 12.54 16,363,002 12.152 -0.99%
2022-10-18 0 14.14 14.14 14.16 13.80 14.34 9,030,740 126,468,909 14.004 11.94 11.94 11.96 11.66 12.11 10,690,639 11.830 0.14%
2022-10-17 0 14.12 14.12 14.22 13.74 14.38 10,639,000 149,413,818 14.044 11.93 11.93 12.01 11.61 12.15 12,594,505 11.863 -0.56%
2022-10-14 0 14.20 14.20 14.24 13.78 14.60 9,919,507 142,094,266 14.325 12.00 12.00 12.03 11.64 12.33 11,742,766 12.101 1.28%
2022-10-13 0 14.02 14.02 14.04 13.80 14.68 12,264,149 172,697,858 14.082 11.84 11.84 11.86 11.66 12.40 14,518,366 11.895 -2.64%
2022-10-12 0 14.40 14.40 14.42 14.18 15.18 16,299,022 236,652,232 14.519 12.16 12.16 12.18 11.98 12.82 19,294,870 12.265 -4.38%
2022-10-11 0 15.06 15.04 15.06 14.70 15.36 9,800,689 147,706,594 15.071 12.72 12.70 12.72 12.42 12.98 11,602,108 12.731 -0.26%
2022-10-10 0 15.10 15.04 15.10 14.90 15.68 10,343,382 157,995,622 15.275 12.76 12.70 12.76 12.59 13.25 12,244,551 12.903 -1.31%
2022-10-07 0 15.30 15.30 15.32 14.82 15.60 4,469,500 67,548,631 15.113 12.92 12.92 12.94 12.52 13.18 5,291,018 12.767 -2.30%
2022-10-06 0 15.66 15.66 15.68 15.44 16.12 2,929,456 45,950,177 15.686 13.23 13.23 13.25 13.04 13.62 3,467,906 13.250 0.13%
2022-10-05 0 15.64 15.64 15.70 14.90 15.78 5,881,578 91,286,251 15.521 13.21 13.21 13.26 12.59 13.33 6,962,644 13.111 3.58%
2022-10-03 0 15.10 15.04 15.10 14.80 15.48 6,508,893 98,476,342 15.130 12.76 12.70 12.76 12.50 13.08 7,705,263 12.780 2.30%
2022-09-30 0 14.76 14.74 14.76 14.50 15.54 7,763,785 114,671,547 14.770 12.47 12.45 12.47 12.25 13.13 9,190,810 12.477 -0.27%
2022-09-29 0 14.80 14.78 14.80 14.50 15.60 9,799,500 145,039,158 14.801 12.50 12.49 12.50 12.25 13.18 11,600,701 12.503 -3.39%
2022-09-28 0 15.32 15.30 15.32 15.22 16.14 9,611,792 149,982,514 15.604 12.94 12.92 12.94 12.86 13.63 11,378,491 13.181 -4.84%
2022-09-27 0 16.10 16.10 16.14 15.92 16.48 4,792,934 77,258,349 16.119 13.60 13.60 13.63 13.45 13.92 5,673,901 13.616 -0.12%
2022-09-26 0 16.12 16.12 16.16 15.80 16.80 11,072,069 182,253,841 16.461 13.62 13.62 13.65 13.35 14.19 13,107,175 13.905 -0.37%
2022-09-23 0 16.18 16.16 16.18 16.10 17.02 10,206,848 167,844,789 16.444 13.67 13.65 13.67 13.60 14.38 12,082,922 13.891 -4.71%
2022-09-22 0 16.98 16.96 16.98 16.70 17.42 10,746,813 183,080,990 17.036 14.34 14.33 14.34 14.11 14.72 12,722,135 14.391 -1.39%
2022-09-21 0 17.22 17.16 17.22 16.94 17.76 17,723,000 304,865,793 17.202 14.55 14.50 14.55 14.31 15.00 20,980,583 14.531 -2.27%
2022-09-20 0 17.62 17.62 17.64 17.50 18.50 18,669,022 334,086,024 17.895 14.88 14.88 14.90 14.78 15.63 22,100,489 15.117 -2.87%
2022-09-19 0 18.14 18.12 18.14 17.60 18.38 20,935,552 378,985,257 18.102 15.32 15.31 15.32 14.87 15.53 24,783,619 15.292 0.22%
2022-09-16 0 18.10 18.08 18.10 17.64 18.22 16,597,708 299,469,494 18.043 15.29 15.27 15.29 14.90 15.39 19,648,456 15.241 1.34%
2022-09-15 0 17.86 17.86 17.88 17.02 18.28 27,624,741 494,895,712 17.915 15.09 15.09 15.10 14.38 15.44 32,702,317 15.133 3.96%
2022-09-14 0 17.18 17.18 17.20 15.32 17.44 17,443,935 293,588,710 16.830 14.51 14.51 14.53 12.94 14.73 20,650,224 14.217 8.19%
2022-09-13 0 15.88 15.88 15.92 15.20 16.04 36,625,667 578,435,018 15.793 13.41 13.41 13.45 12.84 13.55 43,357,662 13.341 1.93%
2022-09-09 0 15.58 15.58 15.60 14.62 15.90 50,784,203 778,763,223 15.335 13.16 13.16 13.18 12.35 13.43 60,118,613 12.954 5.84%
2022-09-08 0 14.72 14.72 14.74 14.54 15.14 9,381,297 140,285,928 14.954 12.43 12.43 12.45 12.28 12.79 11,105,630 12.632 1.24%
2022-09-07 0 14.54 14.52 14.54 13.94 15.24 17,397,778 250,180,696 14.380 12.28 12.27 12.28 11.78 12.87 20,595,583 12.147 -2.94%
2022-09-06 0 14.98 14.94 14.98 14.66 15.20 6,404,000 96,297,073 15.037 12.65 12.62 12.65 12.38 12.84 7,581,090 12.702 3.60%
2022-09-05 0 14.46 14.44 14.50 14.34 14.74 4,138,500 59,975,956 14.492 12.21 12.20 12.25 12.11 12.45 4,899,179 12.242 -1.63%
2022-09-02 0 14.70 14.70 14.72 14.56 15.32 8,348,500 123,104,911 14.746 12.42 12.42 12.43 12.30 12.94 9,882,999 12.456 -4.05%
2022-09-01 0 15.32 15.30 15.32 14.86 15.66 19,587,032 302,256,846 15.431 12.94 12.92 12.94 12.55 13.23 23,187,234 13.035 2.96%
2022-08-31 0 14.88 14.86 14.88 14.70 15.38 13,993,239 209,140,306 14.946 12.57 12.55 12.57 12.42 12.99 16,565,272 12.625 -3.25%
2022-08-30 0 15.38 15.26 15.38 14.62 15.54 18,179,518 277,630,393 15.272 12.99 12.89 12.99 12.35 13.13 21,521,011 12.900 5.34%
2022-08-29 0 14.60 14.58 14.60 14.02 15.16 9,728,500 139,809,245 14.371 12.33 12.32 12.33 11.84 12.81 11,516,651 12.140 -2.80%
2022-08-26 0 15.02 15.02 15.18 14.98 15.78 15,473,500 237,918,069 15.376 12.69 12.69 12.82 12.65 13.33 18,317,613 12.988 0.27%
2022-08-25 0 14.98 14.92 14.98 14.74 15.26 2,294,300 34,324,728 14.961 12.65 12.60 12.65 12.45 12.89 2,716,005 12.638 -0.53%
2022-08-24 0 15.06 15.00 15.06 14.72 15.32 4,516,529 67,704,302 14.990 12.72 12.67 12.72 12.43 12.94 5,346,691 12.663 -1.70%
2022-08-23 0 15.32 15.30 15.32 15.00 15.56 3,185,500 48,881,935 15.345 12.94 12.92 12.94 12.67 13.14 3,771,012 12.963 1.59%
2022-08-22 0 15.08 15.04 15.08 14.90 15.44 4,914,800 74,419,994 15.142 12.74 12.70 12.74 12.59 13.04 5,818,167 12.791 -0.40%
2022-08-19 0 15.14 15.08 15.14 14.12 15.36 8,459,000 125,692,802 14.859 12.79 12.74 12.79 11.93 12.98 10,013,810 12.552 5.14%
2022-08-18 0 14.40 14.40 14.42 14.40 14.96 1,749,299 25,499,097 14.577 12.16 12.16 12.18 12.16 12.64 2,070,830 12.313 -4.13%
2022-08-17 0 15.02 15.02 15.04 14.66 15.26 4,686,000 70,573,580 15.061 12.69 12.69 12.70 12.38 12.89 5,547,312 12.722 -0.53%
2022-08-16 0 15.10 15.06 15.10 14.42 15.28 7,782,848 116,910,274 15.022 12.76 12.72 12.76 12.18 12.91 9,213,377 12.689 6.94%
2022-08-15 0 14.12 14.08 14.12 13.98 14.50 5,904,500 83,916,205 14.212 11.93 11.89 11.93 11.81 12.25 6,989,779 12.006 -1.26%
2022-08-12 0 14.30 14.28 14.30 13.82 14.40 3,306,500 46,685,740 14.119 12.08 12.06 12.08 11.67 12.16 3,914,252 11.927 0.28%
2022-08-11 0 14.26 14.20 14.26 14.00 14.68 4,954,500 70,433,785 14.216 12.05 12.00 12.05 11.83 12.40 5,865,164 12.009 -0.97%
2022-08-10 0 14.40 14.36 14.40 13.70 14.94 13,203,000 186,643,505 14.136 12.16 12.13 12.16 11.57 12.62 15,629,782 11.942 -2.44%
2022-08-09 0 14.76 14.74 14.76 14.64 15.18 2,161,225 32,029,488 14.820 12.47 12.45 12.47 12.37 12.82 2,558,470 12.519 -1.60%
2022-08-08 0 15.00 14.98 15.00 14.92 15.60 2,849,500 43,206,873 15.163 12.67 12.65 12.67 12.60 13.18 3,373,253 12.809 -0.79%
2022-08-05 0 15.12 15.12 15.14 14.86 15.40 3,831,125 57,821,102 15.092 12.77 12.77 12.79 12.55 13.01 4,535,306 12.749 1.89%
2022-08-04 0 14.84 14.84 14.86 14.50 15.10 3,246,645 47,989,423 14.781 12.54 12.54 12.55 12.25 12.76 3,843,396 12.486 -0.13%
2022-08-03 0 14.86 14.84 14.86 14.68 15.42 3,489,288 51,944,909 14.887 12.55 12.54 12.55 12.40 13.03 4,130,638 12.576 -2.37%
2022-08-02 0 15.22 15.22 15.24 14.74 15.38 5,811,600 87,738,856 15.097 12.86 12.86 12.87 12.45 12.99 6,879,803 12.753 -1.81%
2022-08-01 0 15.50 15.46 15.50 14.94 15.70 3,108,878 47,696,734 15.342 13.09 13.06 13.09 12.62 13.26 3,680,307 12.960 0.00%
2022-07-29 0 15.50 15.50 15.54 15.40 16.46 3,604,000 56,255,140 15.609 13.09 13.09 13.13 13.01 13.90 4,266,435 13.186 -3.61%
2022-07-28 0 16.08 16.00 16.08 15.68 16.42 2,951,735 47,313,692 16.029 13.58 13.52 13.58 13.25 13.87 3,494,280 13.540 0.50%
2022-07-27 0 16.00 16.00 16.02 15.62 16.06 2,643,340 41,933,711 15.864 13.52 13.52 13.53 13.19 13.57 3,129,200 13.401 -2.32%
2022-07-26 0 16.38 16.38 16.40 15.60 16.68 5,794,000 94,819,091 16.365 13.84 13.84 13.85 13.18 14.09 6,858,968 13.824 2.37%
2022-07-25 0 16.00 15.98 16.00 15.00 16.10 6,214,000 98,397,518 15.835 13.52 13.50 13.52 12.67 13.60 7,356,167 13.376 4.99%
2022-07-22 0 15.24 15.24 15.26 14.98 15.38 5,051,000 76,599,815 15.165 12.87 12.87 12.89 12.65 12.99 5,979,401 12.811 0.40%
2022-07-21 0 15.18 15.16 15.18 14.96 16.34 11,181,025 172,012,744 15.384 12.82 12.81 12.82 12.64 13.80 13,236,158 12.996 -4.29%
2022-07-20 0 15.86 15.86 15.90 15.60 16.20 4,797,217 75,696,431 15.779 13.40 13.40 13.43 13.18 13.68 5,678,971 13.329 -0.38%
2022-07-19 0 15.92 15.92 15.94 15.82 16.48 3,234,354 51,616,496 15.959 13.45 13.45 13.47 13.36 13.92 3,828,846 13.481 -1.73%
2022-07-18 0 16.20 16.18 16.20 15.18 16.60 7,023,875 113,907,351 16.217 13.68 13.67 13.68 12.82 14.02 8,314,901 13.699 3.85%
2022-07-15 0 15.60 15.58 15.60 15.30 16.12 7,473,000 117,384,151 15.708 13.18 13.16 13.18 12.92 13.62 8,846,578 13.269 -5.11%
2022-07-14 0 16.44 16.36 16.44 15.36 16.48 11,156,504 178,227,430 15.975 13.89 13.82 13.89 12.98 13.92 13,207,129 13.495 1.23%
2022-07-13 0 16.24 16.20 16.24 16.02 16.92 8,892,464 145,796,397 16.396 13.72 13.68 13.72 13.53 14.29 10,526,947 13.850 -3.33%
2022-07-12 0 16.80 16.80 16.82 16.36 16.88 3,571,566 59,475,999 16.653 14.19 14.19 14.21 13.82 14.26 4,228,039 14.067 1.57%
2022-07-11 0 16.54 16.52 16.54 16.34 17.36 8,615,274 143,204,970 16.622 13.97 13.95 13.97 13.80 14.66 10,198,808 14.041 -4.94%
2022-07-08 0 17.40 17.38 17.40 16.78 17.46 6,270,775 108,115,186 17.241 14.70 14.68 14.70 14.17 14.75 7,423,377 14.564 2.23%
2022-07-07 0 17.02 17.02 17.04 16.74 17.24 3,243,012 55,061,445 16.978 14.38 14.38 14.39 14.14 14.56 3,839,095 14.342 -0.12%
2022-07-06 0 17.04 16.98 17.04 16.50 17.30 10,489,293 176,129,909 16.791 14.39 14.34 14.39 13.94 14.61 12,417,282 14.184 0.00%
2022-07-05 0 17.04 16.98 17.04 16.86 17.16 7,701,653 130,907,472 16.997 14.39 14.34 14.39 14.24 14.50 9,117,258 14.358 0.47%
2022-07-04 0 16.96 16.94 16.96 15.86 17.20 17,303,293 289,114,571 16.709 14.33 14.31 14.33 13.40 14.53 20,483,731 14.114 4.31%
2022-06-30 0 16.26 16.26 16.32 15.50 16.50 16,020,447 259,934,064 16.225 13.74 13.74 13.79 13.09 13.94 18,965,091 13.706 3.30%
2022-06-29 0 15.74 15.74 15.80 15.36 16.28 11,132,500 176,942,854 15.894 13.30 13.30 13.35 12.98 13.75 13,178,713 13.426 1.68%
2022-06-28 0 15.48 15.46 15.48 15.26 15.60 4,872,360 75,313,396 15.457 13.08 13.06 13.08 12.89 13.18 5,767,926 13.057 -0.51%
2022-06-27 0 15.56 15.54 15.56 14.62 15.72 12,248,873 188,251,413 15.369 13.14 13.13 13.14 12.35 13.28 14,500,282 12.983 6.14%
2022-06-24 0 14.66 14.62 14.66 14.30 14.94 8,617,649 125,254,262 14.535 12.38 12.35 12.38 12.08 12.62 10,201,619 12.278 0.00%
2022-06-23 0 14.66 14.66 14.68 14.20 14.84 4,752,500 69,541,700 14.633 12.38 12.38 12.40 12.00 12.54 5,626,035 12.361 2.37%
2022-06-22 0 14.32 14.30 14.32 14.18 15.00 7,977,500 115,763,005 14.511 12.10 12.08 12.10 11.98 12.67 9,443,807 12.258 -1.67%
2022-06-21 0 15.10 15.10 15.12 14.64 15.58 11,359,375 171,751,927 15.120 12.30 12.30 12.32 11.93 12.69 13,943,148 12.318 0.27%
2022-06-20 0 15.06 15.02 15.06 13.36 15.14 14,029,643 204,379,822 14.568 12.27 12.24 12.27 10.88 12.33 17,220,788 11.868 11.89%
2022-06-17 0 13.46 13.44 13.46 13.26 13.84 8,757,453 117,963,093 13.470 10.97 10.95 10.97 10.80 11.28 10,749,400 10.974 -1.90%
2022-06-16 0 13.72 13.70 13.72 13.50 14.10 6,891,222 95,435,562 13.849 11.18 11.16 11.18 11.00 11.49 8,458,681 11.283 -0.58%
2022-06-15 0 13.80 13.76 13.80 13.02 13.96 7,923,518 108,974,086 13.753 11.24 11.21 11.24 10.61 11.37 9,725,780 11.205 4.07%
2022-06-14 0 13.26 13.26 13.28 12.76 13.32 5,538,366 72,553,780 13.100 10.80 10.80 10.82 10.40 10.85 6,798,108 10.673 3.11%
2022-06-13 0 12.86 12.84 12.86 12.72 13.54 6,440,081 83,310,615 12.936 10.48 10.46 10.48 10.36 11.03 7,904,925 10.539 -5.44%
2022-06-10 0 13.60 13.58 13.60 13.30 13.82 5,438,215 74,224,232 13.649 11.08 11.06 11.08 10.84 11.26 6,675,177 11.119 -0.87%
2022-06-09 0 13.72 13.66 13.72 12.68 13.80 9,212,423 124,084,991 13.469 11.18 11.13 11.18 10.33 11.24 11,307,856 10.973 7.02%
2022-06-08 0 12.82 12.80 12.82 12.58 12.92 3,679,969 46,928,669 12.752 10.44 10.43 10.44 10.25 10.53 4,517,005 10.389 0.63%
2022-06-07 0 12.74 12.72 12.74 12.54 13.02 4,981,397 63,375,425 12.722 10.38 10.36 10.38 10.22 10.61 6,114,452 10.365 -1.24%
2022-06-06 0 12.90 12.84 12.90 12.50 13.16 5,421,470 68,995,250 12.726 10.51 10.46 10.51 10.18 10.72 6,654,623 10.368 -1.68%
2022-06-02 0 13.12 13.12 13.14 12.82 13.58 3,663,897 48,018,051 13.106 10.69 10.69 10.71 10.44 11.06 4,497,277 10.677 -3.67%
2022-06-01 0 13.62 13.58 13.62 13.30 13.72 2,920,701 39,645,496 13.574 11.10 11.06 11.10 10.84 11.18 3,585,036 11.059 0.15%
2022-05-31 0 13.60 13.58 13.60 13.18 13.80 9,648,814 131,012,858 13.578 11.08 11.06 11.08 10.74 11.24 11,843,508 11.062 2.10%
2022-05-30 0 13.32 13.26 13.32 13.14 13.60 3,516,709 46,845,250 13.321 10.85 10.80 10.85 10.71 11.08 4,316,610 10.852 1.37%
2022-05-27 0 13.14 13.14 13.16 13.06 13.78 3,753,500 49,765,075 13.258 10.71 10.71 10.72 10.64 11.23 4,607,261 10.801 -3.38%
2022-05-26 0 13.60 13.60 13.64 13.12 13.74 4,002,521 54,034,162 13.500 11.08 11.08 11.11 10.69 11.19 4,912,924 10.998 2.87%
2022-05-25 0 13.22 13.18 13.22 12.80 13.36 8,371,854 109,721,671 13.106 10.77 10.74 10.77 10.43 10.88 10,276,094 10.677 3.28%
2022-05-24 0 12.80 12.80 12.82 12.66 13.12 6,370,973 81,643,395 12.815 10.43 10.43 10.44 10.31 10.69 7,820,098 10.440 -1.69%
2022-05-23 0 13.02 12.90 13.02 12.88 13.38 4,568,499 59,802,757 13.090 10.61 10.51 10.61 10.49 10.90 5,607,638 10.665 -1.66%
2022-05-20 0 13.24 13.24 13.26 12.98 13.88 7,073,596 94,350,312 13.338 10.79 10.79 10.80 10.57 11.31 8,682,537 10.867 -1.78%
2022-05-19 0 13.48 13.46 13.48 12.98 13.64 3,726,850 49,652,156 13.323 10.98 10.97 10.98 10.57 11.11 4,574,549 10.854 0.60%
2022-05-18 0 13.40 13.38 13.40 12.98 13.52 5,194,698 68,961,343 13.275 10.92 10.90 10.92 10.57 11.01 6,376,270 10.815 -0.15%
2022-05-17 0 13.42 13.40 13.42 13.08 13.50 7,289,833 97,147,077 13.326 10.93 10.92 10.93 10.66 11.00 8,947,959 10.857 2.60%
2022-05-16 0 13.08 13.02 13.08 12.72 13.58 10,264,636 134,330,795 13.087 10.66 10.61 10.66 10.36 11.06 12,599,403 10.662 2.19%
2022-05-13 0 12.80 12.80 12.82 12.32 12.88 4,096,500 51,899,865 12.669 10.43 10.43 10.44 10.04 10.49 5,028,279 10.322 3.73%
2022-05-12 0 12.34 12.34 12.38 12.20 12.74 4,675,000 58,149,832 12.438 10.05 10.05 10.09 9.939 10.38 5,738,363 10.134 -3.29%
2022-05-11 0 12.76 12.76 12.82 12.38 13.00 3,338,509 42,631,914 12.770 10.40 10.40 10.44 10.09 10.59 4,097,877 10.403 0.16%
2022-05-10 0 12.74 12.74 12.76 12.12 12.88 4,838,125 60,901,300 12.588 10.38 10.38 10.40 9.874 10.49 5,938,592 10.255 -3.04%
2022-05-06 0 13.14 13.10 13.14 12.80 13.42 6,949,747 91,032,284 13.099 10.71 10.67 10.71 10.43 10.93 8,530,518 10.671 -4.92%
2022-05-05 0 13.82 13.82 13.84 13.56 14.22 4,853,500 67,428,423 13.893 11.26 11.26 11.28 11.05 11.58 5,957,464 11.318 -0.14%
2022-05-04 0 13.84 13.76 13.84 13.60 14.24 1,420,311 19,702,994 13.872 11.28 11.21 11.28 11.08 11.60 1,743,371 11.302 -2.54%
2022-05-03 0 14.20 14.12 14.20 13.38 14.50 2,135,169 30,204,378 14.146 11.57 11.50 11.57 10.90 11.81 2,620,829 11.525 1.72%
2022-04-29 0 13.96 13.90 13.96 13.18 14.40 6,062,849 83,457,054 13.765 11.37 11.32 11.37 10.74 11.73 7,441,889 11.214 0.43%
2022-04-28 0 13.90 13.84 13.90 13.46 14.14 3,048,131 42,054,130 13.797 11.32 11.28 11.32 10.97 11.52 3,741,451 11.240 1.31%
2022-04-27 0 13.72 13.62 13.72 12.94 13.90 11,817,911 161,428,641 13.660 11.18 11.10 11.18 10.54 11.32 14,505,982 11.128 3.31%
2022-04-26 0 13.28 13.26 13.28 13.04 13.74 8,469,894 113,573,448 13.409 10.82 10.80 10.82 10.62 11.19 10,396,434 10.924 2.47%
2022-04-25 0 12.96 12.94 12.96 12.80 13.90 11,576,539 152,290,463 13.155 10.56 10.54 10.56 10.43 11.32 14,209,708 10.717 -6.90%
2022-04-22 0 13.92 13.88 13.92 13.28 14.12 6,603,200 91,392,117 13.841 11.34 11.31 11.34 10.82 11.50 8,105,146 11.276 1.75%
2022-04-21 0 13.68 13.66 13.68 13.56 14.26 12,059,500 166,802,200 13.832 11.14 11.13 11.14 11.05 11.62 14,802,522 11.268 -3.66%
2022-04-20 0 14.20 14.18 14.20 13.84 15.52 15,414,816 221,868,246 14.393 11.57 11.55 11.57 11.28 12.64 18,921,029 11.726 -8.15%
2022-04-19 0 15.46 15.40 15.46 15.04 15.96 10,104,660 155,020,916 15.342 12.60 12.55 12.60 12.25 13.00 12,403,039 12.499 -4.45%
2022-04-14 0 16.18 16.12 16.18 15.38 16.20 7,852,500 124,712,305 15.882 13.18 13.13 13.18 12.53 13.20 9,638,609 12.939 4.12%
2022-04-13 0 15.54 15.54 15.56 15.18 15.78 7,681,000 118,839,350 15.472 12.66 12.66 12.68 12.37 12.86 9,428,100 12.605 2.10%
2022-04-12 0 15.22 15.22 15.24 15.00 16.00 13,725,133 210,652,728 15.348 12.40 12.40 12.42 12.22 13.04 16,847,015 12.504 -1.81%
2022-04-11 0 15.50 15.48 15.50 15.22 15.90 8,675,964 134,879,399 15.546 12.63 12.61 12.63 12.40 12.95 10,649,376 12.665 -4.32%
2022-04-08 0 16.20 16.20 16.22 15.66 16.26 9,756,756 156,837,870 16.075 13.20 13.20 13.21 12.76 13.25 11,976,002 13.096 2.53%
2022-04-07 0 15.80 15.80 15.82 15.58 16.86 12,650,858 203,424,050 16.080 12.87 12.87 12.89 12.69 13.74 15,528,389 13.100 -4.59%
2022-04-06 0 16.56 16.54 16.56 15.30 17.00 27,302,330 439,970,432 16.115 13.49 13.48 13.49 12.46 13.85 33,512,445 13.129 4.55%
2022-04-04 0 15.84 15.82 15.84 14.66 16.08 10,100,287 158,896,795 15.732 12.90 12.89 12.90 11.94 13.10 12,397,671 12.817 9.24%
2022-04-01 0 14.50 14.48 14.50 14.00 14.56 3,340,802 48,067,635 14.388 11.81 11.80 11.81 11.41 11.86 4,100,692 11.722 1.26%
2022-03-31 0 14.32 14.32 14.34 14.22 14.72 7,619,532 109,842,900 14.416 11.67 11.67 11.68 11.58 11.99 9,352,650 11.745 -2.45%
2022-03-30 0 14.68 14.66 14.68 13.96 14.70 14,351,758 207,275,778 14.443 11.96 11.94 11.96 11.37 11.98 17,616,171 11.766 4.86%
2022-03-29 0 14.00 13.92 14.00 13.60 14.34 11,159,000 155,983,274 13.978 11.41 11.34 11.41 11.08 11.68 13,697,196 11.388 0.43%
2022-03-28 0 13.94 13.94 13.96 13.46 14.18 12,136,000 167,766,792 13.824 11.36 11.36 11.37 10.97 11.55 14,896,422 11.262 1.16%
2022-03-25 0 13.78 13.74 13.78 13.44 14.20 12,048,000 165,393,885 13.728 11.23 11.19 11.23 10.95 11.57 14,788,406 11.184 -0.29%
2022-03-24 0 13.82 13.82 13.84 13.08 13.94 18,119,408 246,529,084 13.606 11.26 11.26 11.28 10.66 11.36 22,240,800 11.085 4.54%
2022-03-23 0 13.22 13.22 13.24 12.38 13.66 16,327,077 214,483,466 13.137 10.77 10.77 10.79 10.09 11.13 20,040,791 10.702 8.36%
2022-03-22 0 12.20 12.16 12.20 11.38 12.20 8,275,517 99,051,661 11.969 9.939 9.907 9.939 9.271 9.939 10,157,844 9.7512 4.45%
2022-03-21 0 11.68 11.66 11.68 11.10 11.84 11,805,683 136,844,177 11.591 9.516 9.499 9.516 9.043 9.646 14,490,972 9.4434 1.74%
2022-03-18 0 11.48 11.46 11.48 10.84 11.64 11,245,900 126,624,467 11.260 9.353 9.336 9.353 8.831 9.483 13,803,863 9.1731 1.06%
2022-03-17 0 11.36 11.34 11.36 10.28 11.38 22,050,000 240,479,952 10.906 9.255 9.239 9.255 8.375 9.271 27,065,434 8.8851 13.37%
2022-03-16 0 10.02 10.00 10.02 8.650 10.14 22,779,706 216,969,703 9.5247 8.163 8.147 8.163 7.047 8.261 27,961,117 7.7597 15.30%
2022-03-15 0 8.690 8.670 8.690 8.610 9.860 19,694,400 178,930,994 9.0854 7.080 7.063 7.080 7.015 8.033 24,174,036 7.4018 -13.45%
2022-03-14 0 10.04 10.04 10.06 9.920 10.88 8,268,000 85,573,085 10.350 8.180 8.180 8.196 8.082 8.864 10,148,617 8.4320 -9.39%
2022-03-11 0 11.08 11.04 11.08 10.54 11.24 8,820,076 96,731,630 10.967 9.027 8.994 9.027 8.587 9.157 10,826,267 8.9349 -2.98%
2022-03-10 0 11.42 11.38 11.42 11.20 11.82 5,011,827 57,458,098 11.465 9.304 9.271 9.304 9.125 9.630 6,151,804 9.3400 -0.35%
2022-03-09 0 11.46 11.46 11.48 11.04 11.94 6,948,749 80,012,460 11.515 9.336 9.336 9.353 8.994 9.727 8,529,293 9.3809 -2.72%
2022-03-08 0 11.78 11.68 11.78 11.56 12.40 11,329,101 135,430,645 11.954 9.597 9.516 9.597 9.418 10.10 13,905,988 9.7390 -3.28%
2022-03-07 0 12.18 12.14 12.18 11.66 12.56 10,884,075 131,761,836 12.106 9.923 9.890 9.923 9.499 10.23 13,359,738 9.8626 2.01%
2022-03-04 0 11.94 11.90 11.94 11.80 12.20 8,583,038 103,027,420 12.004 9.727 9.695 9.727 9.613 9.939 10,535,313 9.7792 -0.50%
2022-03-03 0 12.00 11.98 12.00 11.80 12.16 10,133,786 121,871,833 12.026 9.776 9.760 9.776 9.613 9.907 12,438,790 9.7977 3.27%
2022-03-02 0 11.62 11.60 11.62 11.54 12.22 9,357,500 110,280,745 11.785 9.467 9.450 9.467 9.402 9.956 11,485,932 9.6014 -2.68%
2022-03-01 0 11.94 11.88 11.94 11.64 12.08 11,487,505 136,115,921 11.849 9.727 9.679 9.727 9.483 9.841 14,100,422 9.6533 1.88%
2022-02-28 0 11.72 11.70 11.72 11.56 11.92 9,954,500 116,166,835 11.670 9.548 9.532 9.548 9.418 9.711 12,218,724 9.5073 -0.17%
2022-02-25 0 11.74 11.72 11.74 11.68 12.18 6,074,060 72,271,705 11.898 9.564 9.548 9.564 9.516 9.923 7,455,650 9.6935 -2.33%
2022-02-24 0 12.02 12.00 12.02 11.98 12.42 4,114,991 49,883,039 12.122 9.793 9.776 9.793 9.760 10.12 5,050,976 9.8759 -2.75%
2022-02-23 0 12.36 12.36 12.38 12.34 12.70 4,478,498 55,719,190 12.441 10.07 10.07 10.09 10.05 10.35 5,497,165 10.136 -1.90%
2022-02-22 0 12.60 12.60 12.62 12.38 12.84 5,005,000 62,902,210 12.568 10.27 10.27 10.28 10.09 10.46 6,143,424 10.239 -0.79%
2022-02-21 0 12.70 12.64 12.70 12.30 13.22 10,431,500 131,507,263 12.607 10.35 10.30 10.35 10.02 10.77 12,804,221 10.271 -0.94%
2022-02-18 0 12.82 12.80 12.82 11.86 13.04 11,667,474 148,700,870 12.745 10.44 10.43 10.44 9.662 10.62 14,321,327 10.383 7.19%
2022-02-17 0 11.96 11.94 11.96 11.84 12.24 3,869,000 46,332,520 11.975 9.744 9.727 9.744 9.646 9.972 4,749,032 9.7562 -1.32%
2022-02-16 0 12.12 12.10 12.12 12.00 12.60 3,990,672 48,775,138 12.222 9.874 9.858 9.874 9.776 10.27 4,898,380 9.9574 -2.10%
2022-02-15 0 12.38 12.38 12.42 12.24 12.60 3,117,400 38,660,579 12.402 10.09 10.09 10.12 9.972 10.27 3,826,476 10.103 -1.28%
2022-02-14 0 12.54 12.52 12.54 12.40 12.94 5,734,400 71,937,658 12.545 10.22 10.20 10.22 10.10 10.54 7,038,731 10.220 -3.09%
2022-02-11 0 12.94 12.92 12.94 12.86 13.62 9,831,900 129,982,166 13.220 10.54 10.53 10.54 10.48 11.10 12,068,238 10.771 -1.37%
2022-02-10 0 13.12 13.08 13.12 12.82 13.20 2,807,742 36,545,004 13.016 10.69 10.66 10.69 10.44 10.75 3,446,384 10.604 1.39%
2022-02-09 0 12.94 12.90 12.94 12.86 13.30 1,947,000 25,393,350 13.042 10.54 10.51 10.54 10.48 10.84 2,389,859 10.625 0.78%
2022-02-08 0 12.84 12.82 12.84 12.66 13.20 3,008,500 38,847,855 12.913 10.46 10.44 10.46 10.31 10.75 3,692,805 10.520 -1.53%
2022-02-07 0 13.04 13.00 13.04 12.92 13.48 5,156,000 67,446,974 13.081 10.62 10.59 10.62 10.53 10.98 6,328,770 10.657 -2.69%
2022-02-04 0 13.40 13.36 13.40 12.74 13.42 1,536,438 20,364,892 13.255 10.92 10.88 10.92 10.38 10.93 1,885,912 10.798 4.36%
2022-01-31 0 12.84 12.84 12.96 12.36 13.06 1,173,500 14,988,187 12.772 10.46 10.46 10.56 10.07 10.64 1,440,421 10.405 0.63%
2022-01-28 0 12.76 12.76 12.78 12.48 13.12 2,504,200 31,918,757 12.746 10.40 10.40 10.41 10.17 10.69 3,073,799 10.384 -1.39%
2022-01-27 0 12.94 12.90 12.94 12.62 13.28 2,445,200 31,396,454 12.840 10.54 10.51 10.54 10.28 10.82 3,001,379 10.461 -2.41%
2022-01-26 0 13.26 13.24 13.26 12.96 13.42 4,284,600 56,709,625 13.236 10.80 10.79 10.80 10.56 10.93 5,259,164 10.783 0.91%
2022-01-25 0 13.14 13.10 13.14 12.90 13.40 7,343,290 96,427,625 13.131 10.71 10.67 10.71 10.51 10.92 9,013,575 10.698 0.15%
2022-01-24 0 13.12 13.10 13.12 12.98 13.46 4,094,963 53,757,485 13.128 10.69 10.67 10.69 10.57 10.97 5,026,392 10.695 -2.09%
2022-01-21 0 13.40 13.34 13.40 13.06 13.40 3,303,192 43,757,635 13.247 10.92 10.87 10.92 10.64 10.92 4,054,527 10.792 2.29%
2022-01-20 0 13.10 13.10 13.12 13.00 13.98 12,759,793 171,142,176 13.413 10.67 10.67 10.69 10.59 11.39 15,662,102 10.927 -0.76%
2022-01-19 0 13.20 13.20 13.22 12.84 13.66 7,343,701 96,783,561 13.179 10.75 10.75 10.77 10.46 11.13 9,014,080 10.737 3.29%
2022-01-18 0 12.78 12.76 12.78 12.52 13.10 3,102,750 39,746,700 12.810 10.41 10.40 10.41 10.20 10.67 3,808,493 10.436 1.27%
2022-01-17 0 12.62 12.54 12.62 12.50 12.88 2,331,978 29,387,648 12.602 10.28 10.22 10.28 10.18 10.49 2,862,404 10.267 -1.25%
2022-01-14 0 12.78 12.72 12.78 12.50 13.04 4,531,500 57,468,440 12.682 10.41 10.36 10.41 10.18 10.62 5,562,223 10.332 -0.78%
2022-01-13 0 12.88 12.82 12.88 12.66 13.42 5,107,276 66,078,271 12.938 10.49 10.44 10.49 10.31 10.93 6,268,963 10.541 -2.13%
2022-01-12 0 13.16 13.10 13.16 12.88 13.28 3,274,650 42,747,886 13.054 10.72 10.67 10.72 10.49 10.82 4,019,493 10.635 -0.60%
2022-01-11 0 13.24 13.22 13.24 12.88 13.58 6,798,500 89,846,610 13.216 10.79 10.77 10.79 10.49 11.06 8,344,869 10.767 1.53%
2022-01-10 0 13.04 13.04 13.06 12.46 13.68 13,251,822 170,991,941 12.903 10.62 10.62 10.64 10.15 11.14 16,266,046 10.512 -1.51%
2022-01-07 0 13.24 13.18 13.24 12.66 14.04 22,540,515 302,792,939 13.433 10.79 10.74 10.79 10.31 11.44 27,667,521 10.944 2.95%
2022-01-06 0 12.86 12.78 12.86 12.58 13.00 5,347,024 68,289,739 12.772 10.48 10.41 10.48 10.25 10.59 6,563,244 10.405 0.94%
2022-01-05 0 12.74 12.70 12.74 12.38 12.84 5,136,200 65,278,672 12.710 10.38 10.35 10.38 10.09 10.46 6,304,466 10.354 1.11%
2022-01-04 0 12.60 12.58 12.60 11.90 12.92 6,405,400 81,037,260 12.651 10.27 10.25 10.27 9.695 10.53 7,862,355 10.307 6.06%
2022-01-03 0 11.88 11.88 11.90 11.88 12.60 786,500 9,493,540 12.071 9.679 9.679 9.695 9.679 10.27 965,395 9.8338 -5.41%
2021-12-31 0 12.56 12.50 12.56 12.26 12.66 1,125,000 14,042,255 12.482 10.23 10.18 10.23 9.988 10.31 1,380,890 10.169 2.78%
2021-12-30 0 12.22 12.22 12.24 11.92 12.34 1,653,250 20,072,875 12.141 9.956 9.956 9.972 9.711 10.05 2,029,294 9.8916 0.83%
2021-12-29 0 12.12 12.00 12.12 11.86 12.28 2,455,700 29,446,928 11.991 9.874 9.776 9.874 9.662 10.00 3,014,267 9.7692 -1.78%
2021-12-28 0 12.34 12.32 12.34 12.28 12.62 5,175,000 64,142,600 12.395 10.05 10.04 10.05 10.00 10.28 6,352,092 10.098 -1.12%
2021-12-24 0 12.48 12.48 12.50 12.20 12.76 3,789,080 46,902,630 12.378 10.17 10.17 10.18 9.939 10.40 4,650,934 10.085 1.63%
2021-12-23 0 12.28 12.26 12.28 12.22 12.72 5,085,875 63,014,017 12.390 10.00 9.988 10.00 9.956 10.36 6,242,695 10.094 0.00%
2021-12-22 0 12.28 12.24 12.28 11.68 12.28 6,008,093 72,132,347 12.006 10.00 9.972 10.00 9.516 10.00 7,374,678 9.7811 3.19%
2021-12-21 0 11.90 11.90 11.92 11.60 12.08 4,484,375 53,535,757 11.938 9.695 9.695 9.711 9.450 9.841 5,504,379 9.7260 2.59%
2021-12-20 0 11.60 11.58 11.60 11.52 11.80 8,964,700 104,258,022 11.630 9.450 9.434 9.450 9.385 9.613 11,003,787 9.4747 -1.02%
2021-12-17 0 11.72 11.72 11.76 11.66 12.08 5,247,500 61,651,260 11.749 9.548 9.548 9.581 9.499 9.841 6,441,082 9.5716 -1.35%
2021-12-16 0 11.88 11.88 11.92 11.60 12.00 5,729,554 67,748,736 11.824 9.679 9.679 9.711 9.450 9.776 7,032,783 9.6333 1.37%
2021-12-15 0 11.72 11.70 11.72 11.58 12.44 7,986,345 94,764,713 11.866 9.548 9.532 9.548 9.434 10.13 9,802,898 9.6670 -3.78%
2021-12-14 0 12.18 12.16 12.18 12.06 12.52 6,674,975 81,340,148 12.186 9.923 9.907 9.923 9.825 10.20 8,193,247 9.9277 -1.14%
2021-12-13 0 12.32 12.30 12.32 12.10 13.02 17,004,023 211,495,809 12.438 10.04 10.02 10.04 9.858 10.61 20,871,713 10.133 -4.05%
2021-12-10 0 12.84 12.80 12.84 12.60 13.30 9,418,109 121,318,708 12.881 10.46 10.43 10.46 10.27 10.84 11,560,327 10.494 -1.83%
2021-12-09 0 13.08 13.06 13.08 12.82 13.16 5,153,500 67,161,899 13.032 10.66 10.64 10.66 10.44 10.72 6,325,701 10.617 2.19%
2021-12-08 0 12.80 12.78 12.80 12.26 13.12 9,410,500 121,031,145 12.861 10.43 10.41 10.43 9.988 10.69 11,550,987 10.478 1.91%
2021-12-07 0 12.56 12.56 12.62 12.56 13.22 15,816,427 203,022,422 12.836 10.23 10.23 10.28 10.23 10.77 19,413,989 10.458 0.00%
2021-12-06 0 12.56 12.56 12.60 12.32 12.94 10,707,308 134,888,423 12.598 10.23 10.23 10.27 10.04 10.54 13,142,764 10.263 -0.16%
2021-12-03 0 12.58 12.56 12.58 11.88 12.64 11,204,573 138,024,458 12.319 10.25 10.23 10.25 9.679 10.30 13,753,135 10.036 3.97%
2021-12-02 0 12.10 12.06 12.10 11.62 12.24 8,608,625 103,874,100 12.066 9.858 9.825 9.858 9.467 9.972 10,566,720 9.8303 3.24%
2021-12-01 0 11.72 11.72 11.76 11.50 12.14 7,464,149 88,490,766 11.855 9.548 9.548 9.581 9.369 9.890 9,161,924 9.6585 1.38%
2021-11-30 0 11.56 11.54 11.56 11.26 11.70 8,531,986 98,319,959 11.524 9.418 9.402 9.418 9.173 9.532 10,472,649 9.3883 2.66%
2021-11-29 0 11.26 11.22 11.26 11.08 11.32 2,877,100 32,343,076 11.242 9.173 9.141 9.173 9.027 9.222 3,531,518 9.1584 -0.71%
2021-11-26 0 11.34 11.32 11.34 11.28 11.58 4,969,500 56,506,952 11.371 9.239 9.222 9.239 9.190 9.434 6,099,849 9.2637 -1.22%
2021-11-25 0 11.48 11.44 11.48 11.28 11.60 4,810,018 55,105,245 11.456 9.353 9.320 9.353 9.190 9.450 5,904,092 9.3334 0.17%
2021-11-24 0 11.46 11.42 11.46 11.40 11.76 5,160,815 59,391,191 11.508 9.336 9.304 9.336 9.287 9.581 6,334,680 9.3756 -1.88%
2021-11-23 0 11.68 11.68 11.70 11.26 11.80 8,185,500 95,268,650 11.639 9.516 9.516 9.532 9.173 9.613 10,047,352 9.4820 2.28%
2021-11-22 0 11.42 11.42 11.48 11.10 11.76 4,675,463 53,365,718 11.414 9.304 9.304 9.353 9.043 9.581 5,738,931 9.2989 -0.87%
2021-11-19 0 11.52 11.52 11.54 10.80 11.72 16,470,601 187,526,772 11.386 9.385 9.385 9.402 8.799 9.548 20,216,960 9.2757 4.73%
2021-11-18 0 11.00 10.96 11.00 10.86 11.20 3,638,591 39,976,435 10.987 8.962 8.929 8.962 8.848 9.125 4,466,215 8.9509 -1.26%
2021-11-17 0 11.14 11.12 11.14 10.96 11.26 4,884,125 54,245,737 11.107 9.076 9.059 9.076 8.929 9.173 5,995,055 9.0484 -1.07%
2021-11-16 0 11.26 11.24 11.26 11.00 11.46 2,702,625 30,445,420 11.265 9.173 9.157 9.173 8.962 9.336 3,317,357 9.1776 1.26%
2021-11-15 0 11.12 11.10 11.12 10.94 11.60 6,201,596 68,534,432 11.051 9.059 9.043 9.059 8.913 9.450 7,612,195 9.0032 -4.30%
2021-11-12 0 11.62 11.56 11.62 11.30 12.08 5,897,951 67,936,567 11.519 9.467 9.418 9.467 9.206 9.841 7,239,483 9.3842 -2.35%
2021-11-11 0 11.90 11.86 11.90 11.54 12.12 8,708,002 103,236,068 11.855 9.695 9.662 9.695 9.402 9.874 10,688,701 9.6584 0.85%
2021-11-10 0 11.80 11.72 11.80 10.66 11.80 11,397,469 128,016,103 11.232 9.613 9.548 9.613 8.685 9.613 13,989,907 9.1506 9.06%
2021-11-09 0 10.82 10.80 10.82 10.30 10.84 5,724,396 61,001,698 10.656 8.815 8.799 8.815 8.391 8.831 7,026,452 8.6817 4.04%
2021-11-08 0 10.40 10.40 10.46 10.16 10.50 7,050,200 73,305,139 10.398 8.473 8.473 8.522 8.277 8.554 8,653,820 8.4708 1.17%
2021-11-05 0 10.28 10.24 10.28 9.980 10.36 5,546,338 56,338,889 10.158 8.375 8.342 8.375 8.131 8.440 6,807,893 8.2755 0.78%
2021-11-04 0 10.20 10.20 10.28 10.06 10.50 6,065,446 61,846,124 10.196 8.310 8.310 8.375 8.196 8.554 7,445,076 8.3070 -2.86%
2021-11-03 0 10.50 10.44 10.50 9.730 10.64 12,033,040 124,207,974 10.322 8.554 8.505 8.554 7.927 8.668 14,770,043 8.4095 8.02%
2021-11-02 0 9.720 9.720 9.730 9.690 10.66 8,877,500 87,960,167 9.9082 7.919 7.919 7.927 7.894 8.685 10,896,753 8.0721 -6.36%
2021-11-01 0 10.38 10.36 10.38 10.12 11.08 9,399,056 97,230,072 10.345 8.457 8.440 8.457 8.245 9.027 11,536,940 8.4277 -3.53%
2021-10-29 0 10.76 10.74 10.76 10.66 11.10 8,225,056 89,080,098 10.830 8.766 8.750 8.766 8.685 9.043 10,095,905 8.8234 -3.06%
2021-10-28 0 11.10 11.08 11.10 11.00 11.58 4,458,500 49,729,150 11.154 9.043 9.027 9.043 8.962 9.434 5,472,619 9.0869 -4.15%
2021-10-27 0 11.58 11.56 11.58 11.42 11.98 2,746,500 31,756,380 11.562 9.434 9.418 9.434 9.304 9.760 3,371,212 9.4199 -1.53%
2021-10-26 0 11.76 11.74 11.76 11.50 12.02 5,045,408 59,122,767 11.718 9.581 9.564 9.581 9.369 9.793 6,193,023 9.5467 -3.61%
2021-10-25 0 12.20 12.18 12.20 11.74 12.70 12,958,004 158,849,747 12.259 9.939 9.923 9.939 9.564 10.35 15,905,397 9.9872 -1.45%
2021-10-22 0 12.38 12.34 12.38 12.28 13.10 5,710,256 72,337,446 12.668 10.09 10.05 10.09 10.00 10.67 7,009,096 10.321 -0.64%
2021-10-21 0 12.46 12.44 12.46 11.86 12.78 10,368,500 128,754,804 12.418 10.15 10.13 10.15 9.662 10.41 12,726,891 10.117 5.59%
2021-10-20 0 11.80 11.76 11.80 11.50 11.96 4,677,456 55,160,382 11.793 9.613 9.581 9.613 9.369 9.744 5,741,378 9.6075 1.20%
2021-10-19 0 11.66 11.62 11.66 11.14 11.66 14,094,371 161,270,861 11.442 9.499 9.467 9.499 9.076 9.499 17,300,239 9.3219 5.05%
2021-10-18 0 11.10 11.08 11.10 10.60 11.38 14,707,000 161,381,550 10.973 9.043 9.027 9.043 8.636 9.271 18,052,215 8.9397 0.00%
2021-10-15 0 11.10 11.08 11.10 10.82 11.34 13,156,500 145,941,692 11.093 9.043 9.027 9.043 8.815 9.239 16,149,043 9.0372 -1.94%
2021-10-12 0 11.32 11.30 11.32 11.08 11.50 9,957,790 112,542,836 11.302 9.222 9.206 9.222 9.027 9.369 12,222,762 9.2076 1.43%
2021-10-11 0 11.16 11.14 11.16 11.02 11.56 5,625,700 62,908,903 11.182 9.092 9.076 9.092 8.978 9.418 6,905,307 9.1102 -1.06%
2021-10-08 0 11.28 11.24 11.28 11.06 11.60 9,761,310 109,995,440 11.269 9.190 9.157 9.190 9.010 9.450 11,981,592 9.1804 -0.88%
2021-10-07 0 11.38 11.34 11.40 11.24 11.86 4,420,500 50,461,890 11.415 9.271 9.239 9.287 9.157 9.662 5,425,975 9.3001 0.18%
2021-10-06 0 11.36 11.34 11.36 10.92 11.52 7,831,575 87,250,812 11.141 9.255 9.239 9.255 8.896 9.385 9,612,924 9.0764 0.18%
2021-10-05 0 11.34 11.30 11.34 11.06 11.58 5,740,875 64,964,927 11.316 9.239 9.206 9.239 9.010 9.434 7,046,679 9.2192 -2.91%
2021-10-04 0 11.68 11.66 11.68 11.42 11.84 7,869,510 91,562,725 11.635 9.516 9.499 9.516 9.304 9.646 9,659,488 9.4790 -0.85%
2021-09-30 0 11.78 11.72 11.78 11.32 11.98 6,775,500 78,907,740 11.646 9.597 9.548 9.597 9.222 9.760 8,316,637 9.4879 2.43%
2021-09-29 0 11.50 11.44 11.50 11.00 11.80 8,167,500 93,736,713 11.477 9.369 9.320 9.369 8.962 9.613 10,025,258 9.3501 2.50%
2021-09-28 0 11.22 11.18 11.22 11.00 11.66 18,040,100 204,355,765 11.328 9.141 9.108 9.141 8.962 9.499 22,143,453 9.2287 4.28%
2021-09-27 0 10.76 10.72 10.76 10.48 10.96 5,462,000 58,296,590 10.673 8.766 8.734 8.766 8.538 8.929 6,704,372 8.6953 -1.28%
2021-09-24 0 10.90 10.88 10.90 10.78 11.38 10,186,000 112,277,190 11.023 8.880 8.864 8.880 8.782 9.271 12,502,880 8.9801 0.74%
2021-09-23 0 10.82 10.80 10.82 10.58 11.54 24,861,700 273,410,633 10.997 8.815 8.799 8.815 8.619 9.402 30,516,676 8.9594 6.71%
2021-09-21 0 10.14 10.10 10.14 9.460 10.16 9,845,000 96,764,105 9.8288 8.261 8.228 8.261 7.707 8.277 12,084,318 8.0074 5.08%
2021-09-20 0 9.650 9.650 9.660 9.330 10.34 11,140,500 106,626,230 9.5710 7.862 7.862 7.870 7.601 8.424 13,674,489 7.7975 -6.67%
2021-09-17 0 10.34 10.32 10.34 9.860 10.46 11,984,000 122,369,855 10.211 8.424 8.408 8.424 8.033 8.522 14,709,849 8.3189 3.19%
2021-09-16 0 10.02 10.02 10.04 9.880 11.50 19,250,500 195,367,815 10.149 8.163 8.163 8.180 8.049 9.369 23,629,168 8.2681 -12.26%
2021-09-15 0 11.42 11.42 11.44 11.32 12.66 15,937,500 185,975,060 11.669 9.304 9.304 9.320 9.222 10.31 19,562,601 9.5067 -9.79%
2021-09-14 0 12.66 12.58 12.66 12.38 13.12 6,971,000 88,230,520 12.657 10.31 10.25 10.31 10.09 10.69 8,556,605 10.311 -1.86%
2021-09-13 0 12.90 12.90 12.92 12.44 13.34 16,912,113 219,565,356 12.983 10.51 10.51 10.53 10.13 10.87 20,758,897 10.577 3.37%
2021-09-10 0 12.48 12.42 12.48 11.30 12.88 12,915,954 158,658,194 12.284 10.17 10.12 10.17 9.206 10.49 15,853,783 10.008 9.28%
2021-09-09 0 11.42 11.40 11.42 11.28 12.22 10,367,954 119,892,111 11.564 9.304 9.287 9.304 9.190 9.956 12,726,221 9.4209 -7.15%
2021-09-08 0 12.30 12.26 12.30 11.60 12.88 20,571,744 256,752,664 12.481 10.02 9.988 10.02 9.450 10.49 25,250,938 10.168 4.41%
2021-09-07 0 11.78 11.76 11.78 11.54 11.86 2,631,000 30,706,710 11.671 9.597 9.581 9.597 9.402 9.662 3,229,440 9.5084 0.86%
2021-09-06 0 11.68 11.62 11.68 11.44 11.82 2,864,000 33,249,630 11.610 9.516 9.467 9.516 9.320 9.630 3,515,438 9.4582 -0.34%
2021-09-03 0 11.72 11.64 11.72 11.60 11.98 2,633,100 30,907,684 11.738 9.548 9.483 9.548 9.450 9.760 3,232,018 9.5630 -0.51%
2021-09-02 0 11.78 11.76 11.78 11.64 12.14 3,539,000 41,642,075 11.767 9.597 9.581 9.597 9.483 9.890 4,343,972 9.5862 -0.51%
2021-09-01 0 11.84 11.82 11.84 11.42 12.20 5,735,038 68,594,126 11.961 9.646 9.630 9.646 9.304 9.939 7,039,515 9.7442 -0.84%
2021-08-31 0 11.94 11.94 11.96 11.38 12.08 8,816,500 103,672,630 11.759 9.727 9.727 9.744 9.271 9.841 10,821,878 9.5799 0.67%
2021-08-30 0 11.86 11.84 11.86 11.40 11.86 6,768,000 79,002,450 11.673 9.662 9.646 9.662 9.287 9.662 8,307,431 9.5099 2.77%
2021-08-27 0 11.54 11.50 11.54 10.86 11.80 11,907,154 136,995,835 11.505 9.402 9.369 9.402 8.848 9.613 14,615,524 9.3733 7.05%
2021-08-26 0 10.78 10.76 10.78 10.58 11.06 4,565,000 49,351,845 10.811 8.782 8.766 8.782 8.619 9.010 5,603,343 8.8076 0.56%
2021-08-25 0 10.72 10.70 10.72 10.52 11.22 7,652,000 82,125,175 10.733 8.734 8.717 8.734 8.571 9.141 9,392,504 8.7437 -2.01%
2021-08-24 0 10.94 10.94 10.98 10.28 11.04 5,449,020 58,469,196 10.730 8.913 8.913 8.945 8.375 8.994 6,688,440 8.7418 6.01%
2021-08-23 0 10.32 10.30 10.32 10.04 10.40 4,628,169 47,518,147 10.267 8.408 8.391 8.408 8.180 8.473 5,680,880 8.3646 2.18%
2021-08-20 0 10.10 10.08 10.10 9.720 10.32 9,020,520 90,071,275 9.9852 8.228 8.212 8.228 7.919 8.408 11,072,304 8.1348 -0.59%
2021-08-19 0 10.16 10.14 10.16 10.04 10.86 3,632,921 37,338,742 10.278 8.277 8.261 8.277 8.180 8.848 4,459,256 8.3733 -4.51%
2021-08-18 0 10.64 10.64 10.66 10.36 10.84 3,797,500 40,218,390 10.591 8.668 8.668 8.685 8.440 8.831 4,661,269 8.6282 2.31%
2021-08-17 0 10.40 10.40 10.42 10.32 10.96 7,744,000 82,561,350 10.661 8.473 8.473 8.489 8.408 8.929 9,505,430 8.6857 0.39%
2021-08-16 0 10.36 10.36 10.40 10.06 10.62 4,218,000 43,953,693 10.421 8.440 8.440 8.473 8.196 8.652 5,177,415 8.4895 1.17%
2021-08-13 0 10.24 10.18 10.24 9.720 10.30 4,994,214 50,753,429 10.162 8.342 8.294 8.342 7.919 8.391 6,130,185 8.2793 3.33%
2021-08-12 0 9.910 9.860 9.910 9.800 10.16 5,460,778 54,375,497 9.9575 8.074 8.033 8.074 7.984 8.277 6,702,872 8.1123 -0.40%
2021-08-11 0 9.950 9.920 9.950 9.660 10.34 9,306,000 93,785,010 10.078 8.106 8.082 8.106 7.870 8.424 11,422,718 8.2104 3.32%
2021-08-10 0 9.630 9.610 9.630 9.150 9.690 4,968,028 46,862,685 9.4329 7.845 7.829 7.845 7.454 7.894 6,098,042 7.6849 2.56%
2021-08-09 0 9.390 9.380 9.390 8.550 9.600 8,471,750 78,645,715 9.2833 7.650 7.642 7.650 6.966 7.821 10,398,712 7.5630 8.18%
2021-08-06 0 8.680 8.680 8.690 8.600 9.070 5,155,405 45,198,476 8.7672 7.072 7.072 7.080 7.006 7.389 6,328,040 7.1426 -2.14%
2021-08-05 0 8.870 8.870 8.880 8.790 9.420 5,220,500 47,199,735 9.0412 7.226 7.226 7.234 7.161 7.674 6,407,941 7.3658 -3.38%
2021-08-04 0 9.180 9.130 9.180 8.900 9.470 5,817,500 53,576,457 9.2095 7.479 7.438 7.479 7.251 7.715 7,140,733 7.5029 0.33%
2021-08-03 0 9.150 9.130 9.150 8.780 9.180 7,070,000 63,916,831 9.0406 7.454 7.438 7.454 7.153 7.479 8,678,123 7.3653 2.23%
2021-08-02 0 8.950 8.930 8.950 8.160 9.030 12,294,402 105,889,315 8.6128 7.291 7.275 7.291 6.648 7.357 15,090,854 7.0168 4.56%
2021-07-30 0 8.560 8.560 8.570 8.450 8.940 10,392,132 89,793,903 8.6406 6.974 6.974 6.982 6.884 7.283 12,755,899 7.0394 -4.89%
2021-07-29 0 9.000 8.990 9.000 8.930 9.490 5,977,000 54,443,762 9.1089 7.332 7.324 7.332 7.275 7.731 7,336,513 7.4209 0.56%
2021-07-28 0 8.950 8.940 8.950 8.660 9.200 12,600,750 111,642,347 8.8600 7.291 7.283 7.291 7.055 7.495 15,466,883 7.2182 2.17%
2021-07-27 0 8.760 8.760 8.780 8.560 9.970 23,026,931 210,658,289 9.1483 7.137 7.137 7.153 6.974 8.122 28,264,576 7.4531 -10.79%
2021-07-26 0 9.820 9.810 9.820 9.600 10.46 15,392,500 152,082,935 9.8803 8.000 7.992 8.000 7.821 8.522 18,893,637 8.0494 -7.01%
2021-07-23 0 10.56 10.56 10.58 10.50 11.04 10,399,000 111,199,660 10.693 8.603 8.603 8.619 8.554 8.994 12,764,329 8.7118 -6.22%
2021-07-22 0 11.26 11.24 11.26 10.96 11.48 4,790,492 54,195,329 11.313 9.173 9.157 9.173 8.929 9.353 5,880,125 9.2167 2.55%
2021-07-21 0 10.98 10.98 11.00 10.92 11.56 8,993,022 99,544,353 11.069 8.945 8.945 8.962 8.896 9.418 11,038,551 9.0179 -1.96%
2021-07-20 0 11.20 11.20 11.22 11.10 11.64 7,568,159 85,396,421 11.284 9.125 9.125 9.141 9.043 9.483 9,289,592 9.1927 -3.78%
2021-07-19 0 11.64 11.62 11.64 11.60 12.16 10,778,500 126,876,039 11.771 9.483 9.467 9.483 9.450 9.907 13,230,149 9.5899 -4.28%
2021-07-16 0 12.16 12.12 12.16 11.10 12.24 15,807,484 184,448,039 11.668 9.907 9.874 9.907 9.043 9.972 19,403,012 9.5062 7.23%
2021-07-15 0 11.34 11.32 11.34 10.92 11.64 8,507,000 96,879,580 11.388 9.239 9.222 9.239 8.896 9.483 10,441,980 9.2779 3.85%
2021-07-14 0 10.92 10.90 10.92 10.90 11.42 7,466,000 82,518,520 11.053 8.896 8.880 8.896 8.880 9.304 9,164,197 9.0044 -4.71%
2021-07-13 0 11.46 11.44 11.46 11.14 11.68 8,408,776 96,102,250 11.429 9.336 9.320 9.336 9.076 9.516 10,321,414 9.3110 -0.35%
2021-07-12 0 11.50 11.48 11.50 11.36 11.96 9,863,879 115,083,072 11.667 9.369 9.353 9.369 9.255 9.744 12,107,491 9.5051 0.52%
2021-07-09 0 11.44 11.38 11.44 11.20 12.00 12,848,871 147,821,037 11.505 9.320 9.271 9.320 9.125 9.776 15,771,441 9.3727 -4.51%
2021-07-08 0 11.98 11.98 12.02 11.54 12.48 14,785,456 177,489,810 12.004 9.760 9.760 9.793 9.402 10.17 18,148,517 9.7799 1.87%
2021-07-07 0 11.76 11.72 11.76 11.18 12.10 10,796,585 127,076,919 11.770 9.581 9.548 9.581 9.108 9.858 13,252,348 9.5890 2.98%
2021-07-06 0 11.42 11.42 11.44 10.66 11.50 11,620,339 129,855,170 11.175 9.304 9.304 9.320 8.685 9.369 14,263,470 9.1040 3.07%
2021-07-05 0 11.08 11.06 11.08 10.90 11.92 12,775,350 142,840,587 11.181 9.027 9.010 9.027 8.880 9.711 15,681,197 9.1090 -3.15%
2021-07-02 0 11.44 11.42 11.44 11.22 12.60 18,471,117 217,351,801 11.767 9.320 9.304 9.320 9.141 10.27 22,672,508 9.5866 -4.35%
2021-06-30 0 11.96 11.90 11.96 11.02 12.38 23,925,835 285,753,000 11.943 9.744 9.695 9.744 8.978 10.09 29,367,942 9.7301 9.93%
2021-06-29 0 10.88 10.88 10.90 10.54 11.12 11,265,500 122,214,635 10.849 8.864 8.864 8.880 8.587 9.059 13,827,921 8.8383 1.12%
2021-06-28 0 10.76 10.70 10.76 10.14 11.08 11,250,094 121,124,117 10.766 8.766 8.717 8.766 8.261 9.027 13,809,010 8.7714 6.11%
2021-06-25 0 10.14 10.14 10.16 10.06 10.42 8,056,387 82,256,162 10.210 8.261 8.261 8.277 8.196 8.489 9,888,871 8.3181 -1.55%
2021-06-24 0 10.30 10.30 10.34 9.760 10.88 20,573,500 214,802,695 10.441 8.391 8.391 8.424 7.951 8.864 25,253,094 8.5060 7.29%
2021-06-23 0 9.600 9.590 9.600 9.130 9.720 10,515,558 100,865,706 9.5920 7.821 7.813 7.821 7.438 7.919 12,907,399 7.8146 5.96%
2021-06-22 0 9.480 9.480 9.490 9.080 9.570 10,160,013 95,646,144 9.4140 7.381 7.381 7.389 7.070 7.451 13,049,410 7.3295 0.85%
2021-06-21 0 9.400 9.400 9.420 8.420 9.520 16,339,159 150,544,171 9.2137 7.319 7.319 7.334 6.556 7.412 20,985,838 7.1736 12.17%
2021-06-18 0 8.380 8.370 8.380 8.090 8.390 6,016,542 49,650,447 8.2523 6.525 6.517 6.525 6.299 6.532 7,727,581 6.4251 0.36%
2021-06-17 0 8.350 8.350 8.360 8.300 8.460 2,969,087 24,779,653 8.3459 6.501 6.501 6.509 6.462 6.587 3,813,463 6.4979 -0.24%
2021-06-16 0 8.370 8.360 8.370 8.340 8.440 2,813,500 23,608,193 8.3910 6.517 6.509 6.517 6.493 6.571 3,613,629 6.5331 -1.06%
2021-06-15 0 8.460 8.460 8.470 8.380 8.870 6,982,265 59,379,183 8.5043 6.587 6.587 6.595 6.525 6.906 8,967,945 6.6213 -4.62%
2021-06-11 0 8.870 8.850 8.870 8.830 9.050 2,883,533 25,667,437 8.9014 6.906 6.890 6.906 6.875 7.046 3,703,578 6.9304 -1.33%
2021-06-10 0 8.990 8.990 9.000 8.830 9.000 2,649,749 23,642,189 8.9224 6.999 6.999 7.007 6.875 7.007 3,403,309 6.9468 1.47%
2021-06-09 0 8.860 8.860 8.870 8.820 8.980 1,928,173 17,172,820 8.9063 6.898 6.898 6.906 6.867 6.992 2,476,524 6.9342 -1.01%
2021-06-08 0 8.950 8.920 8.950 8.710 8.980 2,431,500 21,551,600 8.8635 6.968 6.945 6.968 6.781 6.992 3,122,992 6.9009 2.40%
2021-06-07 0 8.740 8.730 8.740 8.660 9.010 3,666,290 32,088,661 8.7524 6.805 6.797 6.805 6.743 7.015 4,708,943 6.8144 -1.69%
2021-06-04 0 8.890 8.860 8.890 8.800 9.180 3,827,800 33,981,214 8.8775 6.922 6.898 6.922 6.852 7.147 4,916,385 6.9118 -1.77%
2021-06-03 0 9.050 9.040 9.050 8.970 9.200 2,886,305 26,207,680 9.0800 7.046 7.038 7.046 6.984 7.163 3,707,139 7.0695 0.00%
2021-06-02 0 9.050 9.030 9.050 8.780 9.080 4,724,033 42,496,930 8.9959 7.046 7.031 7.046 6.836 7.070 6,067,497 7.0040 3.19%
2021-06-01 0 8.770 8.760 8.770 8.710 8.970 6,811,764 59,818,836 8.7817 6.828 6.820 6.828 6.781 6.984 8,748,955 6.8373 -1.13%
2021-05-31 0 8.870 8.840 8.870 8.720 8.950 6,668,500 58,834,385 8.8227 6.906 6.883 6.906 6.789 6.968 8,564,949 6.8692 -0.11%
2021-05-28 0 8.880 8.880 8.890 8.800 9.200 4,060,500 36,523,420 8.9948 6.914 6.914 6.922 6.852 7.163 5,215,262 7.0032 -3.16%
2021-05-27 0 9.170 9.150 9.170 8.980 9.170 7,333,136 66,889,719 9.1216 7.140 7.124 7.140 6.992 7.140 9,418,600 7.1019 1.55%
2021-05-26 0 9.030 9.010 9.030 8.900 9.090 2,603,089 23,491,843 9.0246 7.031 7.015 7.031 6.929 7.077 3,343,379 7.0264 0.67%
2021-05-25 0 8.970 8.950 8.970 8.850 9.080 2,198,500 19,658,385 8.9417 6.984 6.968 6.984 6.890 7.070 2,823,729 6.9619 0.79%
2021-05-24 0 8.900 8.900 8.920 8.870 9.110 2,115,500 18,921,931 8.9444 6.929 6.929 6.945 6.906 7.093 2,717,125 6.9640 -1.87%
2021-05-21 0 9.070 9.060 9.070 8.920 9.160 2,859,854 25,803,539 9.0227 7.062 7.054 7.062 6.945 7.132 3,673,165 7.0249 0.78%
2021-05-20 0 9.000 8.990 9.000 8.940 9.150 3,026,520 27,370,601 9.0436 7.007 6.999 7.007 6.961 7.124 3,887,229 7.0412 -2.28%
2021-05-18 0 9.210 9.210 9.220 9.080 9.380 4,918,854 45,489,593 9.2480 7.171 7.171 7.179 7.070 7.303 6,317,723 7.2003 1.32%
2021-05-17 0 9.090 9.060 9.090 8.820 9.120 15,997,314 142,066,511 8.8806 7.077 7.054 7.077 6.867 7.101 20,546,776 6.9143 3.06%
2021-05-14 0 8.820 8.810 8.820 8.710 9.000 4,428,500 39,049,090 8.8177 6.867 6.859 6.867 6.781 7.007 5,687,917 6.8653 -0.56%
2021-05-13 0 8.870 8.870 8.900 8.840 9.000 2,914,500 26,011,280 8.9248 6.906 6.906 6.929 6.883 7.007 3,743,352 6.9487 -1.99%
2021-05-12 0 9.050 9.040 9.050 8.860 9.130 6,312,000 56,735,317 8.9885 7.046 7.038 7.046 6.898 7.108 8,107,064 6.9983 -0.88%
2021-05-11 0 9.130 9.100 9.130 8.900 9.220 8,137,500 73,493,760 9.0315 7.108 7.085 7.108 6.929 7.179 10,451,716 7.0317 -0.33%
2021-05-10 0 9.160 9.160 9.170 9.090 9.550 5,577,000 51,670,007 9.2648 7.132 7.132 7.140 7.077 7.435 7,163,038 7.2134 -3.27%
2021-05-07 0 9.470 9.470 9.480 9.410 9.610 2,922,256 27,788,245 9.5092 7.373 7.373 7.381 7.326 7.482 3,753,314 7.4037 -0.21%
2021-05-06 0 9.490 9.470 9.490 9.300 9.620 4,222,334 39,844,891 9.4367 7.389 7.373 7.389 7.241 7.490 5,423,120 7.3472 0.42%
2021-05-05 0 9.450 9.450 9.470 9.360 9.660 1,287,249 12,246,605 9.5138 7.358 7.358 7.373 7.288 7.521 1,653,329 7.4072 0.43%
2021-05-04 0 9.410 9.390 9.410 9.190 9.410 1,365,500 12,739,225 9.3293 7.326 7.311 7.326 7.155 7.326 1,753,833 7.2636 2.06%
2021-05-03 0 9.220 9.200 9.220 9.110 9.350 1,367,090 12,543,190 9.1751 7.179 7.163 7.179 7.093 7.280 1,755,876 7.1436 -1.50%
2021-04-30 0 9.360 9.350 9.360 9.310 9.480 1,436,500 13,470,786 9.3775 7.288 7.280 7.288 7.249 7.381 1,845,025 7.3011 -2.09%
2021-04-29 0 9.560 9.550 9.560 9.400 9.620 1,030,150 9,804,075 9.5171 7.443 7.435 7.443 7.319 7.490 1,323,113 7.4099 0.21%
2021-04-28 0 9.540 9.530 9.540 9.340 9.640 2,735,654 26,121,327 9.5485 7.428 7.420 7.428 7.272 7.506 3,513,644 7.4343 0.53%
2021-04-27 0 9.490 9.470 9.490 9.300 9.550 3,259,399 30,894,027 9.4784 7.389 7.373 7.389 7.241 7.435 4,186,337 7.3797 1.50%
2021-04-26 0 9.350 9.340 9.350 9.300 9.720 7,448,820 70,132,371 9.4152 7.280 7.272 7.280 7.241 7.568 9,567,183 7.3305 -3.31%
2021-04-23 0 9.670 9.670 9.680 9.530 9.780 3,045,762 29,437,688 9.6651 7.529 7.529 7.537 7.420 7.615 3,911,944 7.5251 -0.62%
2021-04-22 0 9.730 9.730 9.770 9.670 9.870 3,338,270 32,527,095 9.7437 7.576 7.576 7.607 7.529 7.685 4,287,638 7.5863 0.10%
2021-04-21 0 9.720 9.710 9.720 9.640 9.850 2,547,301 24,724,765 9.7063 7.568 7.560 7.568 7.506 7.669 3,271,726 7.5571 -2.21%
2021-04-20 0 9.940 9.920 9.940 9.660 9.950 3,601,921 35,639,041 9.8945 7.739 7.724 7.739 7.521 7.747 4,626,268 7.7036 1.53%
2021-04-19 0 9.790 9.790 9.810 9.600 9.860 4,896,204 47,852,010 9.7733 7.622 7.622 7.638 7.474 7.677 6,288,631 7.6093 1.14%
2021-04-16 0 9.680 9.670 9.680 9.480 9.730 9,919,000 95,273,968 9.6052 7.537 7.529 7.537 7.381 7.576 12,739,856 7.4784 0.10%
2021-04-15 0 9.670 9.660 9.670 9.500 9.730 3,300,722 31,765,401 9.6238 7.529 7.521 7.529 7.397 7.576 4,239,411 7.4929 -0.21%
2021-04-14 0 9.690 9.690 9.710 9.590 9.840 3,399,958 32,942,820 9.6892 7.544 7.544 7.560 7.467 7.661 4,366,869 7.5438 1.89%
2021-04-13 0 9.510 9.470 9.510 9.400 9.800 18,754,512 179,121,200 9.5508 7.404 7.373 7.404 7.319 7.630 24,088,091 7.4361 -3.45%
2021-04-12 0 9.850 9.820 9.850 9.720 9.940 3,735,977 36,670,628 9.8155 7.669 7.646 7.669 7.568 7.739 4,798,448 7.6422 -1.10%
2021-04-09 0 9.960 9.950 9.960 9.870 10.26 4,597,140 45,957,625 9.9970 7.755 7.747 7.755 7.685 7.988 5,904,517 7.7835 -2.35%
2021-04-08 0 10.20 10.16 10.20 10.12 10.52 5,406,695 55,505,886 10.266 7.942 7.910 7.942 7.879 8.191 6,944,300 7.9930 -1.16%
2021-04-07 0 10.32 10.26 10.34 9.830 10.50 8,217,742 84,551,516 10.289 8.035 7.988 8.051 7.653 8.175 10,554,778 8.0107 3.41%
2021-04-01 0 9.980 9.950 9.980 9.830 10.18 2,994,608 29,733,475 9.9290 7.770 7.747 7.770 7.653 7.926 3,846,242 7.7305 -0.60%
2021-03-31 0 10.04 10.00 10.04 9.920 10.26 3,994,385 40,154,220 10.053 7.817 7.786 7.817 7.724 7.988 5,130,345 7.8268 -0.59%
2021-03-30 0 10.10 10.08 10.10 9.880 10.18 4,087,754 41,133,998 10.063 7.864 7.848 7.864 7.692 7.926 5,250,267 7.8346 1.51%
2021-03-29 0 9.950 9.930 9.950 9.670 10.18 5,497,233 54,718,683 9.9539 7.747 7.731 7.747 7.529 7.926 7,060,586 7.7499 2.90%
2021-03-26 0 9.670 9.670 9.680 9.480 9.950 6,336,584 60,928,723 9.6154 7.529 7.529 7.537 7.381 7.747 8,138,639 7.4864 0.10%
2021-03-25 0 9.660 9.650 9.660 9.580 9.880 7,376,091 71,513,197 9.6953 7.521 7.513 7.521 7.459 7.692 9,473,771 7.5485 -2.52%
2021-03-24 0 9.910 9.900 9.910 9.870 10.50 14,862,608 148,587,602 9.9974 7.716 7.708 7.716 7.685 8.175 19,089,372 7.7838 -4.53%
2021-03-23 0 10.38 10.38 10.40 10.32 11.74 20,996,003 224,583,503 10.696 8.082 8.082 8.097 8.035 9.141 26,967,038 8.3281 -12.48%
2021-03-22 0 11.86 11.82 11.86 11.60 11.98 3,543,000 41,733,300 11.779 9.234 9.203 9.234 9.032 9.327 4,550,591 9.1710 0.68%
2021-03-19 0 11.78 11.74 11.78 11.54 12.12 4,078,808 48,165,726 11.809 9.172 9.141 9.172 8.985 9.436 5,238,777 9.1941 -0.17%
2021-03-18 0 11.80 11.80 11.82 11.74 12.34 3,579,453 42,967,841 12.004 9.187 9.187 9.203 9.141 9.608 4,597,410 9.3461 -1.50%
2021-03-17 0 11.98 11.96 11.98 11.60 12.08 5,943,289 70,957,624 11.939 9.327 9.312 9.327 9.032 9.405 7,633,496 9.2956 3.28%
2021-03-16 0 11.60 11.58 11.60 11.22 11.76 4,495,430 51,469,287 11.449 9.032 9.016 9.032 8.736 9.156 5,773,881 8.9142 0.52%
2021-03-15 0 11.54 11.50 11.54 10.70 11.60 11,722,913 132,583,318 11.310 8.985 8.954 8.985 8.331 9.032 15,056,782 8.8056 9.07%
2021-03-12 0 10.58 10.56 10.58 10.24 10.98 5,055,601 53,648,906 10.612 8.237 8.222 8.237 7.973 8.549 6,493,359 8.2621 2.52%
2021-03-11 0 10.32 10.30 10.32 10.28 10.46 2,338,915 24,267,894 10.376 8.035 8.019 8.035 8.004 8.144 3,004,077 8.0783 0.39%
2021-03-10 0 10.28 10.26 10.28 10.26 10.62 2,798,064 29,040,527 10.379 8.004 7.988 8.004 7.988 8.269 3,593,803 8.0807 -0.39%
2021-03-09 0 10.32 10.30 10.32 9.860 10.58 7,111,426 73,065,223 10.274 8.035 8.019 8.035 7.677 8.237 9,133,838 7.9994 2.38%
2021-03-08 0 10.08 10.08 10.10 10.08 10.56 6,204,890 63,488,427 10.232 7.848 7.848 7.864 7.848 8.222 7,969,493 7.9664 -1.95%
2021-03-05 0 10.28 10.28 10.32 10.06 10.86 9,491,958 97,743,938 10.298 8.004 8.004 8.035 7.833 8.455 12,191,367 8.0175 -4.10%
2021-03-04 0 10.72 10.72 10.76 10.72 11.36 4,253,845 46,415,866 10.912 8.346 8.346 8.378 8.346 8.845 5,463,592 8.4955 -4.46%
2021-03-03 0 11.22 11.18 11.22 10.84 11.28 4,398,482 48,539,838 11.036 8.736 8.705 8.736 8.440 8.782 5,649,362 8.5921 0.90%
2021-03-02 0 11.12 11.10 11.12 11.06 11.56 4,385,930 49,469,840 11.279 8.658 8.642 8.658 8.611 9.000 5,633,241 8.7818 -0.71%
2021-03-01 0 11.20 11.18 11.20 11.06 12.02 7,354,218 83,658,400 11.376 8.720 8.705 8.720 8.611 9.359 9,445,678 8.8568 -3.11%
2021-02-26 0 11.56 11.52 11.56 10.90 11.56 12,317,458 139,493,821 11.325 9.000 8.969 9.000 8.487 9.000 15,820,409 8.8173 1.76%
2021-02-25 0 11.36 11.34 11.36 10.18 11.50 17,715,287 198,256,665 11.191 8.845 8.829 8.845 7.926 8.954 22,753,322 8.7133 12.03%
2021-02-24 0 10.14 10.14 10.16 10.04 10.80 7,015,559 72,448,567 10.327 7.895 7.895 7.910 7.817 8.409 9,010,708 8.0403 -3.98%
2021-02-23 0 10.56 10.56 10.58 10.46 10.84 4,232,581 45,283,484 10.699 8.222 8.222 8.237 8.144 8.440 5,436,281 8.3299 -0.38%
2021-02-22 0 10.60 10.56 10.60 10.32 10.84 4,924,020 52,081,125 10.577 8.253 8.222 8.253 8.035 8.440 6,324,358 8.2350 -0.38%
2021-02-19 0 10.64 10.62 10.64 10.50 10.82 5,482,750 58,392,820 10.650 8.284 8.269 8.284 8.175 8.424 7,041,984 8.2921 0.57%
2021-02-18 0 10.58 10.58 10.60 10.54 10.86 5,157,613 55,222,509 10.707 8.237 8.237 8.253 8.206 8.455 6,624,382 8.3363 -0.56%
2021-02-17 0 10.64 10.62 10.64 10.52 10.80 1,395,500 14,857,010 10.646 8.284 8.269 8.284 8.191 8.409 1,792,365 8.2891 -1.48%
2021-02-16 0 10.80 10.78 10.80 10.48 10.98 2,310,000 24,938,225 10.796 8.409 8.393 8.409 8.160 8.549 2,966,939 8.4054 3.25%
2021-02-11 0 10.46 10.42 10.46 10.24 10.54 914,500 9,497,130 10.385 8.144 8.113 8.144 7.973 8.206 1,174,574 8.0856 -0.76%
2021-02-10 0 10.54 10.54 10.56 10.36 10.90 2,829,251 30,100,955 10.639 8.206 8.206 8.222 8.066 8.487 3,633,859 8.2835 1.74%
2021-02-09 0 10.36 10.36 10.40 10.34 10.70 2,645,432 27,660,657 10.456 8.066 8.066 8.097 8.051 8.331 3,397,764 8.1408 -2.26%
2021-02-08 0 10.60 10.60 10.62 10.42 11.04 3,241,000 34,942,920 10.782 8.253 8.253 8.269 8.113 8.596 4,162,705 8.3943 0.76%
2021-02-05 0 10.52 10.52 10.56 10.34 10.66 3,128,255 32,961,772 10.537 8.191 8.191 8.222 8.051 8.300 4,017,897 8.2037 2.53%
2021-02-04 0 10.26 10.24 10.26 10.16 10.64 3,039,755 31,226,101 10.273 7.988 7.973 7.988 7.910 8.284 3,904,228 7.9980 -2.47%
2021-02-03 0 10.52 10.52 10.56 10.38 10.66 3,373,879 35,562,539 10.541 8.191 8.191 8.222 8.082 8.300 4,333,373 8.2067 1.74%
2021-02-02 0 10.34 10.34 10.42 10.14 10.60 4,726,104 49,020,906 10.372 8.051 8.051 8.113 7.895 8.253 6,070,157 8.0757 2.58%
2021-02-01 0 10.08 10.08 10.10 9.980 10.30 5,995,833 60,431,305 10.079 7.848 7.848 7.864 7.770 8.019 7,700,983 7.8472 -1.18%
2021-01-29 0 10.20 10.20 10.30 10.04 10.72 7,286,136 75,225,158 10.324 7.942 7.942 8.019 7.817 8.346 9,358,234 8.0384 -1.54%
2021-01-28 0 10.36 10.36 10.38 10.32 10.78 5,542,388 57,858,833 10.439 8.066 8.066 8.082 8.035 8.393 7,118,583 8.1279 -5.13%
2021-01-27 0 10.92 10.90 10.92 10.34 11.06 6,340,764 67,902,625 10.709 8.502 8.487 8.502 8.051 8.611 8,144,008 8.3377 4.00%
2021-01-26 0 10.50 10.50 10.56 10.46 11.00 7,569,460 81,054,700 10.708 8.175 8.175 8.222 8.144 8.564 9,722,132 8.3371 -4.37%
2021-01-25 0 10.98 10.98 11.00 10.98 11.48 6,821,230 75,582,280 11.080 8.549 8.549 8.564 8.549 8.938 8,761,114 8.6270 -4.36%
2021-01-22 0 11.48 11.44 11.48 11.38 12.18 8,907,000 104,834,833 11.770 8.938 8.907 8.938 8.860 9.483 11,440,054 9.1638 -5.75%
2021-01-21 0 12.18 12.16 12.18 12.02 12.62 5,102,730 62,357,594 12.220 9.483 9.468 9.483 9.359 9.826 6,553,891 9.5146 -1.30%
2021-01-20 0 12.34 12.32 12.34 12.24 12.70 5,090,028 63,212,765 12.419 9.608 9.592 9.608 9.530 9.888 6,537,577 9.6691 -1.75%
2021-01-19 0 12.56 12.54 12.56 11.40 12.78 11,387,500 140,441,240 12.333 9.779 9.763 9.779 8.876 9.950 14,625,981 9.6022 10.37%
2021-01-18 0 11.38 11.38 11.40 10.88 11.38 4,528,000 50,512,840 11.156 8.860 8.860 8.876 8.471 8.860 5,815,714 8.6856 3.64%
2021-01-15 0 10.98 10.98 11.00 10.80 11.24 5,263,432 57,458,059 10.916 8.549 8.549 8.564 8.409 8.751 6,760,295 8.4993 -0.90%
2021-01-14 0 11.08 11.08 11.10 11.06 11.40 2,929,236 32,746,617 11.179 8.627 8.627 8.642 8.611 8.876 3,762,279 8.7039 -1.95%
2021-01-13 0 11.30 11.26 11.30 11.10 11.68 5,185,500 58,479,935 11.278 8.798 8.767 8.798 8.642 9.094 6,660,200 8.7805 -1.57%
2021-01-12 0 11.48 11.44 11.48 11.38 11.94 6,077,721 70,360,176 11.577 8.938 8.907 8.938 8.860 9.296 7,806,159 9.0134 -1.37%
2021-01-11 0 11.64 11.62 11.64 11.24 11.68 7,016,803 80,728,155 11.505 9.063 9.047 9.063 8.751 9.094 9,012,305 8.9575 2.11%
2021-01-08 0 11.40 11.32 11.40 11.04 11.50 8,199,638 92,056,984 11.227 8.876 8.814 8.876 8.596 8.954 10,531,526 8.7411 -0.35%
2021-01-07 0 11.44 11.38 11.44 11.26 11.96 3,358,831 38,420,943 11.439 8.907 8.860 8.907 8.767 9.312 4,314,046 8.9060 -2.22%
2021-01-06 0 11.70 11.68 11.70 11.64 12.16 6,800,713 80,142,071 11.784 9.109 9.094 9.109 9.063 9.468 8,734,762 9.1751 -3.15%
2021-01-05 0 12.08 12.06 12.08 10.82 12.08 13,336,825 155,431,165 11.654 9.405 9.390 9.405 8.424 9.405 17,129,673 9.0738 11.03%
2021-01-04 0 10.88 10.84 10.88 10.64 11.50 13,297,500 145,911,217 10.973 8.471 8.440 8.471 8.284 8.954 17,079,164 8.5432 -4.06%
2020-12-31 0 11.34 11.30 11.34 11.14 11.44 2,367,500 26,796,000 11.318 8.829 8.798 8.829 8.673 8.907 3,040,791 8.8122 1.98%
2020-12-30 0 11.12 11.10 11.12 10.80 11.20 4,923,227 54,462,186 11.062 8.658 8.642 8.658 8.409 8.720 6,323,339 8.6129 2.21%
2020-12-29 0 10.88 10.86 10.88 10.64 11.04 2,663,500 28,949,530 10.869 8.471 8.455 8.471 8.284 8.596 3,420,970 8.4624 1.12%
2020-12-28 0 10.76 10.74 10.76 10.72 11.20 4,212,000 45,774,904 10.868 8.378 8.362 8.378 8.346 8.720 5,409,847 8.4614 -3.93%
2020-12-24 0 11.20 11.10 11.20 11.00 11.30 2,895,500 32,328,470 11.165 8.720 8.642 8.720 8.564 8.798 3,718,949 8.6929 1.45%
2020-12-23 0 11.04 11.02 11.04 10.86 11.52 4,780,500 53,016,760 11.090 8.596 8.580 8.596 8.455 8.969 6,140,022 8.6346 -2.99%
2020-12-22 0 11.38 11.38 11.40 11.10 11.78 6,331,500 72,090,045 11.386 8.860 8.860 8.876 8.642 9.172 8,132,110 8.8649 0.00%
2020-12-21 0 11.38 11.36 11.38 11.36 11.84 4,423,704 51,068,637 11.544 8.860 8.845 8.860 8.845 9.218 5,681,757 8.9882 -4.05%
2020-12-18 0 11.86 11.84 11.86 11.64 11.98 4,387,154 51,762,222 11.799 9.234 9.218 9.234 9.063 9.327 5,634,813 9.1861 -1.00%
2020-12-17 0 11.98 11.98 12.00 11.80 12.20 2,749,000 32,967,670 11.993 9.327 9.327 9.343 9.187 9.499 3,530,786 9.3372 -0.99%
2020-12-16 0 12.10 12.08 12.10 11.74 12.24 4,211,500 50,224,346 11.926 9.421 9.405 9.421 9.141 9.530 5,409,205 9.2850 1.68%
2020-12-15 0 11.90 11.90 11.92 11.76 12.18 3,301,000 39,354,320 11.922 9.265 9.265 9.281 9.156 9.483 4,239,768 9.2822 -1.33%
2020-12-14 0 12.06 12.04 12.06 11.66 12.46 5,349,500 64,666,500 12.088 9.390 9.374 9.390 9.078 9.701 6,870,840 9.4117 2.55%
2020-12-11 0 11.76 11.70 11.76 11.50 13.28 10,346,744 121,871,476 11.779 9.156 9.109 9.156 8.954 10.34 13,289,245 9.1707 -2.65%
2020-12-10 0 12.08 12.08 12.12 11.86 12.16 3,679,500 44,319,440 12.045 9.405 9.405 9.436 9.234 9.468 4,725,910 9.3780 1.00%
2020-12-09 0 11.96 11.92 11.96 11.90 12.56 4,636,340 56,048,396 12.089 9.312 9.281 9.312 9.265 9.779 5,954,865 9.4122 -2.13%
2020-12-08 0 12.22 12.20 12.22 12.10 12.44 4,857,203 59,556,311 12.261 9.514 9.499 9.514 9.421 9.686 6,238,539 9.5465 0.16%
2020-12-07 0 12.20 12.18 12.20 11.82 12.26 5,344,500 64,667,300 12.100 9.499 9.483 9.499 9.203 9.545 6,864,418 9.4207 0.16%
2020-12-04 0 12.18 12.14 12.18 11.96 12.42 6,747,500 81,816,775 12.125 9.483 9.452 9.483 9.312 9.670 8,666,416 9.4407 -0.16%
2020-12-03 0 12.20 12.16 12.20 11.74 12.24 6,932,703 83,350,980 12.023 9.499 9.468 9.499 9.141 9.530 8,904,288 9.3608 0.33%
2020-12-02 0 12.16 12.12 12.16 11.70 12.20 6,575,000 79,072,667 12.026 9.468 9.436 9.468 9.109 9.499 8,444,858 9.3634 2.01%
2020-12-01 0 11.92 11.88 11.92 11.22 12.02 10,183,550 119,626,709 11.747 9.281 9.250 9.281 8.736 9.359 13,079,641 9.1460 6.24%
2020-11-30 0 11.22 11.20 11.22 11.20 12.02 63,398,750 720,692,307 11.368 8.736 8.720 8.736 8.720 9.359 81,428,664 8.8506 -3.94%
2020-11-27 0 11.68 11.66 11.68 11.40 12.20 10,338,987 122,917,904 11.889 9.094 9.078 9.094 8.876 9.499 13,279,282 9.2564 2.10%
2020-11-26 0 11.44 11.40 11.44 11.12 11.54 5,491,254 62,367,045 11.358 8.907 8.876 8.907 8.658 8.985 7,052,907 8.8427 1.96%
2020-11-25 0 11.22 11.20 11.22 11.12 11.54 7,682,000 86,763,935 11.294 8.736 8.720 8.736 8.658 8.985 9,866,677 8.7936 -1.06%
2020-11-24 0 11.34 11.30 11.34 11.16 11.58 6,675,500 75,544,605 11.317 8.829 8.798 8.829 8.689 9.016 8,573,939 8.8110 -0.70%
2020-11-23 0 11.42 11.36 11.42 11.34 11.76 8,389,600 96,479,871 11.500 8.891 8.845 8.891 8.829 9.156 10,775,511 8.9536 -1.04%
2020-11-20 0 11.54 11.52 11.54 11.40 11.82 5,133,000 59,494,666 11.591 8.985 8.969 8.985 8.876 9.203 6,592,769 9.0242 -2.20%
2020-11-19 0 11.80 11.78 11.80 11.56 11.82 4,125,000 48,305,050 11.710 9.187 9.172 9.187 9.000 9.203 5,298,105 9.1174 0.34%
2020-11-18 0 11.76 11.76 11.78 11.50 12.02 7,313,000 86,360,691 11.809 9.156 9.156 9.172 8.954 9.359 9,392,738 9.1944 2.08%
2020-11-17 0 11.52 11.50 11.52 11.20 11.86 11,396,180 131,666,977 11.554 8.969 8.954 8.969 8.720 9.234 14,637,129 8.9954 0.88%
2020-11-16 0 11.42 11.42 11.44 11.36 12.06 9,964,740 115,404,839 11.581 8.891 8.891 8.907 8.845 9.390 12,798,604 9.0170 -2.89%
2020-11-13 0 11.76 11.74 11.76 11.46 12.16 7,580,544 89,702,044 11.833 9.156 9.141 9.156 8.923 9.468 9,736,368 9.2131 -1.51%
2020-11-12 0 11.94 11.94 11.96 11.60 12.04 10,890,500 129,051,040 11.850 9.296 9.296 9.312 9.032 9.374 13,987,640 9.2261 2.40%
2020-11-11 0 11.66 11.64 11.66 11.54 12.76 19,149,500 231,555,918 12.092 9.078 9.063 9.078 8.985 9.935 24,595,409 9.4146 -6.72%
2020-11-10 0 12.50 12.48 12.50 12.38 13.88 13,466,667 172,509,560 12.810 9.732 9.717 9.732 9.639 10.81 17,296,440 9.9737 -8.89%
2020-11-09 0 13.72 13.68 13.72 13.44 14.08 6,881,564 95,366,526 13.858 10.68 10.65 10.68 10.46 10.96 8,838,606 10.790 0.73%
2020-11-06 0 13.62 13.60 13.62 13.50 13.96 4,163,500 57,053,749 13.703 10.60 10.59 10.60 10.51 10.87 5,347,554 10.669 -0.58%
2020-11-05 0 13.70 13.64 13.72 13.16 13.72 5,727,000 77,254,620 13.490 10.67 10.62 10.68 10.25 10.68 7,355,696 10.503 5.55%
2020-11-04 0 12.98 12.96 12.98 12.70 13.14 2,722,500 35,375,730 12.994 10.11 10.09 10.11 9.888 10.23 3,496,749 10.117 0.93%
2020-11-03 0 12.86 12.84 12.86 12.78 13.04 2,560,000 32,948,701 12.871 10.01 9.997 10.01 9.950 10.15 3,288,036 10.021 1.10%
2020-11-02 0 12.72 12.70 12.72 12.60 13.10 5,439,000 69,612,303 12.799 9.904 9.888 9.904 9.810 10.20 6,985,792 9.9648 1.44%
2020-10-30 0 12.54 12.54 12.56 12.52 13.24 5,618,577 71,750,157 12.770 9.763 9.763 9.779 9.748 10.31 7,216,439 9.9426 -1.26%
2020-10-29 0 12.70 12.68 12.70 12.40 12.90 4,443,590 56,530,251 12.722 9.888 9.872 9.888 9.654 10.04 5,707,299 9.9049 -0.47%
2020-10-28 0 12.76 12.74 12.76 12.60 13.20 4,061,000 51,773,525 12.749 9.935 9.919 9.935 9.810 10.28 5,215,904 9.9261 -1.39%
2020-10-27 0 12.94 12.92 12.94 12.70 13.14 6,220,000 80,237,410 12.900 10.07 10.06 10.07 9.888 10.23 7,988,900 10.044 -2.41%
2020-10-23 0 13.26 13.26 13.36 13.24 13.56 3,428,500 45,971,642 13.409 10.32 10.32 10.40 10.31 10.56 4,403,528 10.440 -1.04%
2020-10-22 0 13.40 13.38 13.40 13.12 13.66 10,282,168 137,557,221 13.378 10.43 10.42 10.43 10.21 10.64 13,206,305 10.416 -0.15%
2020-10-21 0 13.42 13.42 13.48 12.98 13.62 6,787,900 90,459,581 13.327 10.45 10.45 10.50 10.11 10.60 8,718,305 10.376 1.98%
2020-10-20 0 13.16 13.08 13.16 13.00 13.50 7,024,920 92,623,386 13.185 10.25 10.18 10.25 10.12 10.51 9,022,731 10.266 -2.52%
2020-10-19 0 13.50 13.48 13.50 13.44 14.00 6,139,990 83,520,245 13.603 10.51 10.50 10.51 10.46 10.90 7,886,136 10.591 -2.17%
2020-10-16 0 13.80 13.78 13.80 13.48 14.00 6,944,000 95,085,080 13.693 10.74 10.73 10.74 10.50 10.90 8,918,798 10.661 0.00%
2020-10-15 0 13.80 13.74 13.80 13.66 14.64 12,760,000 178,146,170 13.961 10.74 10.70 10.74 10.64 11.40 16,388,805 10.870 -2.95%
2020-10-14 0 14.22 14.20 14.22 13.86 14.78 14,627,500 207,121,670 14.160 11.07 11.06 11.07 10.79 11.51 18,787,402 11.024 -3.79%
2020-10-12 0 14.78 14.70 14.78 14.42 15.20 17,335,857 255,235,316 14.723 11.51 11.45 11.51 11.23 11.83 22,265,986 11.463 -1.99%
2020-10-09 0 15.08 15.02 15.08 14.36 15.20 24,111,500 359,224,085 14.898 11.74 11.69 11.74 11.18 11.83 30,968,548 11.600 0.80%
2020-10-08 0 14.96 14.94 14.96 13.98 15.70 25,183,744 378,591,882 15.033 11.65 11.63 11.65 10.88 12.22 32,345,727 11.705 7.94%
2020-10-07 0 13.86 13.84 13.86 11.94 14.20 20,809,000 281,811,741 13.543 10.79 10.78 10.79 9.296 11.06 26,726,853 10.544 12.14%
2020-10-06 0 12.36 12.34 12.36 12.04 12.40 3,699,500 45,229,579 12.226 9.623 9.608 9.623 9.374 9.654 4,751,598 9.5188 2.66%
2020-10-05 0 12.04 11.98 12.04 11.70 12.04 3,758,500 44,741,320 11.904 9.374 9.327 9.374 9.109 9.374 4,827,376 9.2682 0.00%
2020-09-30 0 12.04 12.02 12.04 11.42 12.06 8,452,003 99,909,975 11.821 9.374 9.359 9.374 8.891 9.390 10,855,661 9.2035 3.97%
2020-09-29 0 11.58 11.54 11.58 11.24 11.72 4,751,000 54,506,622 11.473 9.016 8.985 9.016 8.751 9.125 6,102,133 8.9324 0.00%
2020-09-28 0 11.58 11.52 11.58 11.00 11.58 11,926,432 135,040,729 11.323 9.016 8.969 9.016 8.564 9.016 15,318,179 8.8157 4.89%
2020-09-25 0 11.04 11.02 11.04 10.78 11.56 14,922,500 167,078,692 11.196 8.596 8.580 8.596 8.393 9.000 19,166,296 8.7173 -2.99%
2020-09-24 0 11.38 11.36 11.38 11.36 11.72 6,672,119 76,818,195 11.513 8.860 8.845 8.860 8.845 9.125 8,569,597 8.9640 -0.70%
2020-09-23 0 11.46 11.44 11.46 11.30 11.54 4,806,000 54,968,510 11.437 8.923 8.907 8.923 8.798 8.985 6,172,774 8.9050 -0.52%
2020-09-22 0 11.52 11.48 11.52 11.16 11.70 6,802,000 78,278,785 11.508 8.969 8.938 8.969 8.689 9.109 8,736,415 8.9601 0.52%
2020-09-21 0 11.46 11.40 11.46 11.30 11.68 3,360,500 38,511,150 11.460 8.923 8.876 8.923 8.798 9.094 4,316,190 8.9225 -1.21%
2020-09-18 0 11.60 11.60 11.66 11.38 11.80 10,089,074 116,809,171 11.578 9.032 9.032 9.078 8.860 9.187 12,958,297 9.0142 0.87%
2020-09-17 0 11.50 11.48 11.50 11.36 11.68 6,023,801 69,425,365 11.525 8.954 8.938 8.954 8.845 9.094 7,736,904 8.9733 1.23%
2020-09-16 0 11.36 11.34 11.38 11.18 11.60 4,272,000 48,783,947 11.419 8.845 8.829 8.860 8.705 9.032 5,486,910 8.8910 0.18%
2020-09-15 0 11.34 11.32 11.34 10.56 11.44 9,514,000 106,311,515 11.174 8.829 8.814 8.829 8.222 8.907 12,219,678 8.7000 6.98%
2020-09-14 0 10.60 10.58 10.60 10.50 10.72 2,839,000 30,007,680 10.570 8.253 8.237 8.253 8.175 8.346 3,646,381 8.2294 0.38%
2020-09-11 0 10.56 10.52 10.56 10.24 10.64 3,539,000 36,901,650 10.427 8.222 8.191 8.222 7.973 8.284 4,545,453 8.1184 0.76%
2020-09-10 0 10.48 10.46 10.48 10.42 10.66 3,368,000 35,485,308 10.536 8.160 8.144 8.160 8.113 8.300 4,325,823 8.2031 0.58%
2020-09-09 0 10.42 10.42 10.44 10.32 10.54 2,934,334 30,643,917 10.443 8.113 8.113 8.128 8.035 8.206 3,768,827 8.1309 -1.70%
2020-09-08 0 10.60 10.58 10.60 10.38 10.84 3,984,000 42,076,765 10.561 8.253 8.237 8.253 8.082 8.440 5,117,006 8.2229 0.00%
2020-09-07 0 10.60 10.60 10.62 10.38 10.80 6,826,000 72,343,390 10.598 8.253 8.253 8.269 8.082 8.409 8,767,240 8.2516 0.57%
2020-09-04 0 10.54 10.54 10.56 10.10 10.62 4,321,500 44,983,768 10.409 8.206 8.206 8.222 7.864 8.269 5,550,488 8.1045 0.38%
2020-09-03 0 10.50 10.46 10.50 10.26 10.78 5,897,500 62,378,630 10.577 8.175 8.144 8.175 7.988 8.393 7,574,685 8.2351 0.96%
2020-09-02 0 10.40 10.38 10.40 10.28 10.52 5,835,215 60,732,160 10.408 8.097 8.082 8.097 8.004 8.191 7,494,687 8.1034 0.00%
2020-09-01 0 10.40 10.40 10.44 10.16 10.52 9,208,500 95,286,630 10.348 8.097 8.097 8.128 7.910 8.191 11,827,297 8.0565 1.96%
2020-08-31 0 10.20 10.20 10.24 10.12 10.86 21,068,000 219,989,350 10.442 7.942 7.942 7.973 7.879 8.455 27,059,510 8.1298 0.79%
2020-08-28 0 10.12 10.10 10.12 9.480 10.36 28,515,181 286,369,008 10.043 7.879 7.864 7.879 7.381 8.066 36,624,588 7.8190 10.84%
2020-08-27 0 9.130 9.120 9.130 9.050 9.450 6,877,500 62,752,825 9.1244 7.108 7.101 7.108 7.046 7.358 8,833,386 7.1041 -2.77%
2020-08-26 0 9.390 9.380 9.390 9.300 9.450 4,530,000 42,467,175 9.3747 7.311 7.303 7.311 7.241 7.358 5,818,283 7.2989 -0.63%
2020-08-25 0 9.450 9.420 9.450 9.240 9.520 5,861,000 55,137,981 9.4076 7.358 7.334 7.358 7.194 7.412 7,527,805 7.3246 0.11%
2020-08-24 0 9.440 9.440 9.450 9.390 9.850 8,250,000 78,770,714 9.5480 7.350 7.350 7.358 7.311 7.669 10,596,210 7.4339 -1.05%
2020-08-21 0 9.540 9.510 9.540 9.460 9.650 4,232,531 40,317,854 9.5257 7.428 7.404 7.428 7.365 7.513 5,436,217 7.4165 0.85%
2020-08-20 0 9.460 9.440 9.470 9.370 9.640 3,085,200 29,155,385 9.4501 7.365 7.350 7.373 7.295 7.506 3,962,597 7.3576 -0.53%
2020-08-19 0 9.510 9.510 9.520 9.450 9.680 2,465,500 23,472,338 9.5203 7.404 7.404 7.412 7.358 7.537 3,166,661 7.4123 0.32%
2020-08-18 0 9.480 9.470 9.480 9.400 9.850 5,332,500 50,951,095 9.5548 7.381 7.373 7.381 7.319 7.669 6,849,005 7.4392 -2.77%
2020-08-17 0 9.750 9.740 9.750 9.370 9.880 7,599,000 73,372,545 9.6556 7.591 7.583 7.591 7.295 7.692 9,760,073 7.5176 2.63%
2020-08-14 0 9.500 9.480 9.500 9.420 9.610 6,029,000 57,444,020 9.5280 7.397 7.381 7.397 7.334 7.482 7,743,582 7.4183 0.64%
2020-08-13 0 9.440 9.430 9.440 9.390 9.620 3,358,000 31,815,960 9.4747 7.350 7.342 7.350 7.311 7.490 4,312,979 7.3768 -1.36%
2020-08-12 0 9.570 9.570 9.580 9.370 9.930 10,535,500 101,380,179 9.6227 7.451 7.451 7.459 7.295 7.731 13,531,681 7.4921 -0.31%
2020-08-11 0 9.600 9.600 9.630 9.000 9.830 16,882,500 160,015,655 9.4782 7.474 7.474 7.498 7.007 7.653 21,683,699 7.3795 6.31%
2020-08-10 0 9.030 9.030 9.040 8.820 9.190 8,783,500 79,221,627 9.0194 7.031 7.031 7.038 6.867 7.155 11,281,432 7.0223 1.12%
2020-08-07 0 8.930 8.930 8.970 8.850 9.140 3,889,500 34,948,255 8.9853 6.953 6.953 6.984 6.890 7.116 4,995,631 6.9958 -1.22%
2020-08-06 0 9.040 9.030 9.040 8.830 9.090 4,850,500 43,487,620 8.9656 7.038 7.031 7.038 6.875 7.077 6,229,929 6.9804 1.23%
2020-08-05 0 8.930 8.920 8.930 8.880 9.110 4,070,000 36,507,795 8.9700 6.953 6.945 6.953 6.914 7.093 5,227,464 6.9838 -1.87%
2020-08-04 0 9.100 9.100 9.110 8.890 9.200 6,383,500 57,882,565 9.0675 7.085 7.085 7.093 6.922 7.163 8,198,898 7.0598 2.13%
2020-08-03 0 8.910 8.910 8.920 8.780 9.280 8,488,900 76,487,941 9.0103 6.937 6.937 6.945 6.836 7.225 10,903,051 7.0153 -1.33%
2020-07-31 0 9.030 9.030 9.040 8.850 9.140 5,529,500 50,023,370 9.0466 7.031 7.031 7.038 6.890 7.116 7,102,030 7.0435 2.50%
2020-07-30 0 8.810 8.810 8.830 8.780 8.990 3,226,500 28,617,415 8.8695 6.859 6.859 6.875 6.836 6.999 4,144,081 6.9056 -1.23%
2020-07-29 0 8.920 8.920 8.930 8.660 9.020 2,672,000 23,846,040 8.9244 6.945 6.945 6.953 6.743 7.023 3,431,888 6.9484 2.29%
2020-07-28 0 8.720 8.710 8.720 8.620 8.870 3,617,500 31,638,025 8.7458 6.789 6.781 6.789 6.711 6.906 4,646,278 6.8093 1.40%
2020-07-27 0 8.600 8.600 8.610 8.560 9.090 6,339,500 55,535,975 8.7603 6.696 6.696 6.704 6.665 7.077 8,142,385 6.8206 -3.70%
2020-07-24 0 8.930 8.910 8.930 8.760 9.160 11,491,000 103,178,015 8.9790 6.953 6.937 6.953 6.820 7.132 14,758,915 6.9909 -2.30%
2020-07-23 0 9.140 9.120 9.140 8.750 9.250 7,565,500 69,038,935 9.1255 7.116 7.101 7.116 6.813 7.202 9,717,046 7.1049 3.28%
2020-07-22 0 8.850 8.840 8.850 8.850 9.330 12,228,500 111,696,912 9.1341 6.890 6.883 6.890 6.890 7.264 15,706,152 7.1117 -3.28%
2020-07-21 0 9.150 9.150 9.170 9.080 9.500 7,825,000 72,059,865 9.2089 7.124 7.124 7.140 7.070 7.397 10,050,345 7.1699 -1.72%
2020-07-20 0 9.310 9.310 9.330 8.950 9.420 25,856,000 237,704,900 9.1934 7.249 7.249 7.264 6.968 7.334 33,209,165 7.1578 5.44%
2020-07-17 0 8.830 8.820 8.850 8.520 9.160 11,971,500 107,025,845 8.9401 6.875 6.867 6.890 6.634 7.132 15,376,064 6.9605 4.62%
2020-07-16 0 8.440 8.440 8.470 8.420 8.870 9,054,000 78,167,280 8.6335 6.571 6.571 6.595 6.556 6.906 11,628,859 6.7218 -1.17%
2020-07-15 0 8.540 8.540 8.550 8.510 8.880 4,247,500 36,666,420 8.6325 6.649 6.649 6.657 6.626 6.914 5,455,443 6.7211 -0.70%
2020-07-14 0 8.600 8.600 8.620 8.590 8.880 6,683,000 57,955,202 8.6720 6.696 6.696 6.711 6.688 6.914 8,583,572 6.7519 -2.38%
2020-07-13 0 8.810 8.810 8.820 8.680 8.960 7,503,000 66,000,530 8.7966 6.859 6.859 6.867 6.758 6.976 9,636,771 6.8488 0.11%
2020-07-10 0 8.800 8.780 8.800 8.720 9.150 7,231,000 64,184,480 8.8763 6.852 6.836 6.852 6.789 7.124 9,287,418 6.9109 -2.87%
2020-07-09 0 9.060 9.060 9.070 9.030 9.330 7,724,000 70,468,910 9.1234 7.054 7.054 7.062 7.031 7.264 9,920,621 7.1033 -1.41%
2020-07-08 0 9.190 9.190 9.220 9.100 9.380 8,017,428 73,736,182 9.1970 7.155 7.155 7.179 7.085 7.303 10,297,497 7.1606 -1.08%
2020-07-07 0 9.290 9.280 9.290 9.180 9.750 12,817,332 120,761,485 9.4217 7.233 7.225 7.233 7.147 7.591 16,462,442 7.3356 -2.72%
2020-07-06 0 9.550 9.510 9.550 9.100 9.600 11,211,500 105,717,530 9.4294 7.435 7.404 7.435 7.085 7.474 14,399,928 7.3415 6.94%
2020-07-03 0 8.930 8.930 8.940 8.730 9.090 11,102,000 99,024,500 8.9195 6.953 6.953 6.961 6.797 7.077 14,259,288 6.9446 2.06%
2020-07-02 0 8.750 8.750 8.760 8.220 8.790 16,116,599 137,600,641 8.5378 6.813 6.813 6.820 6.400 6.844 20,699,984 6.6474 13.05%
2020-06-30 0 7.740 7.740 7.750 7.710 7.910 4,480,500 34,953,100 7.8012 6.026 6.026 6.034 6.003 6.159 5,754,705 6.0738 0.26%
2020-06-29 0 7.720 7.720 7.730 7.590 7.800 4,456,000 34,162,740 7.6667 6.011 6.011 6.018 5.909 6.073 5,723,238 5.9691 0.92%
2020-06-26 0 7.650 7.650 7.670 7.650 7.850 1,336,000 10,337,645 7.7378 5.956 5.956 5.972 5.956 6.112 1,715,944 6.0245 -0.91%
2020-06-24 0 7.720 7.720 7.740 7.710 8.000 2,199,044 17,137,863 7.7933 6.011 6.011 6.026 6.003 6.229 2,824,428 6.0677 -2.53%
2020-06-23 0 7.920 7.920 7.950 7.810 8.150 1,436,960 11,413,964 7.9431 6.166 6.166 6.190 6.081 6.345 1,845,616 6.1844 0.51%
2020-06-22 0 7.880 7.880 7.900 7.850 8.140 6,568,209 52,040,250 7.9231 6.135 6.135 6.151 6.112 6.338 8,436,136 6.1687 -3.08%
2020-06-19 0 8.130 8.130 8.180 8.090 8.250 5,581,121 45,617,889 8.1736 6.330 6.330 6.369 6.299 6.423 7,168,331 6.3638 -1.22%
2020-06-18 0 8.230 8.210 8.230 8.060 8.300 4,249,001 34,774,913 8.1843 6.408 6.392 6.408 6.275 6.462 5,457,371 6.3721 0.12%
2020-06-17 0 8.220 8.220 8.240 8.150 8.320 4,899,030 40,223,329 8.2105 6.400 6.400 6.416 6.345 6.478 6,292,261 6.3925 1.46%
2020-06-16 0 8.430 8.430 8.440 8.400 8.550 4,835,500 40,879,215 8.4540 6.308 6.308 6.315 6.285 6.398 6,462,302 6.3258 1.20%
2020-06-15 0 8.330 8.320 8.330 8.290 8.570 5,419,500 45,618,360 8.4174 6.233 6.226 6.233 6.203 6.413 7,242,777 6.2985 -2.57%
2020-06-12 0 8.550 8.550 8.560 8.080 8.620 6,710,000 56,577,615 8.4318 6.398 6.398 6.405 6.046 6.450 8,967,439 6.3092 2.03%
2020-06-11 0 8.380 8.340 8.380 8.290 8.790 7,840,511 66,348,292 8.4622 6.270 6.241 6.270 6.203 6.577 10,478,286 6.3320 -2.90%
2020-06-10 0 8.630 8.630 8.650 8.600 9.000 7,421,500 64,758,807 8.7258 6.458 6.458 6.472 6.435 6.734 9,918,308 6.5292 -3.14%
2020-06-09 0 8.910 8.900 8.910 8.200 8.950 21,170,500 184,519,675 8.7159 6.667 6.660 6.667 6.136 6.697 28,292,870 6.5218 8.66%
2020-06-08 0 8.200 8.190 8.200 8.150 8.310 5,795,800 47,653,315 8.2220 6.136 6.128 6.136 6.098 6.218 7,745,675 6.1522 0.74%
2020-06-05 0 8.140 8.130 8.140 7.980 8.230 4,417,800 35,637,057 8.0667 6.091 6.083 6.091 5.971 6.158 5,904,076 6.0360 0.49%
2020-06-04 0 8.100 8.090 8.100 7.970 8.250 2,794,000 22,516,632 8.0589 6.061 6.053 6.061 5.964 6.173 3,733,983 6.0302 -0.25%
2020-06-03 0 8.120 8.110 8.120 8.080 8.270 5,686,000 46,435,115 8.1666 6.076 6.068 6.076 6.046 6.188 7,598,935 6.1107 0.50%
2020-06-02 0 8.080 8.080 8.090 8.010 8.280 3,625,500 29,373,595 8.1019 6.046 6.046 6.053 5.994 6.196 4,845,223 6.0624 -0.25%
2020-06-01 0 8.100 8.080 8.100 7.800 8.120 10,041,000 80,973,212 8.0643 6.061 6.046 6.061 5.836 6.076 13,419,083 6.0342 4.92%
2020-05-29 0 7.720 7.700 7.720 7.630 7.780 2,489,479 19,164,573 7.6982 5.777 5.762 5.777 5.709 5.821 3,327,012 5.7603 0.92%
2020-05-28 0 7.650 7.650 7.690 7.490 7.940 4,318,000 33,047,075 7.6533 5.724 5.724 5.754 5.604 5.941 5,770,700 5.7267 -0.91%
2020-05-27 0 7.720 7.720 7.730 7.640 8.020 3,899,000 30,209,500 7.7480 5.777 5.777 5.784 5.717 6.001 5,210,737 5.7975 -2.53%
2020-05-26 0 7.920 7.920 7.940 7.680 8.030 5,209,500 41,156,000 7.9002 5.926 5.926 5.941 5.747 6.009 6,962,127 5.9114 4.35%
2020-05-25 0 7.590 7.590 7.610 7.180 7.650 3,984,500 29,917,065 7.5084 5.679 5.679 5.694 5.373 5.724 5,325,001 5.6182 2.85%
2020-05-22 0 7.380 7.380 7.390 7.360 7.900 6,937,000 52,559,370 7.5767 5.522 5.522 5.530 5.507 5.911 9,270,808 5.6693 -6.94%
2020-05-21 0 7.930 7.910 7.930 7.890 8.200 2,904,196 23,214,699 7.9935 5.934 5.919 5.934 5.904 6.136 3,881,252 5.9812 0.00%
2020-05-20 0 7.930 7.920 7.930 7.890 8.110 3,551,690 28,224,565 7.9468 5.934 5.926 5.934 5.904 6.068 4,746,581 5.9463 -1.49%
2020-05-19 0 8.050 8.040 8.050 8.020 8.220 2,476,000 20,021,931 8.0864 6.024 6.016 6.024 6.001 6.151 3,308,998 6.0508 0.25%
2020-05-18 0 8.030 8.030 8.050 7.850 8.210 3,644,000 29,355,654 8.0559 6.009 6.009 6.024 5.874 6.143 4,869,947 6.0279 1.26%
2020-05-15 0 7.930 7.930 7.940 7.890 7.990 1,820,998 14,448,884 7.9346 5.934 5.934 5.941 5.904 5.979 2,433,635 5.9372 0.38%
2020-05-14 0 7.900 7.900 7.910 7.880 8.030 5,421,000 42,936,540 7.9204 5.911 5.911 5.919 5.896 6.009 7,244,782 5.9265 -1.62%
2020-05-13 0 8.030 8.030 8.050 7.980 8.140 5,229,500 42,099,395 8.0504 6.009 6.009 6.024 5.971 6.091 6,988,855 6.0238 -1.35%
2020-05-12 0 8.140 8.140 8.160 8.000 8.240 6,199,000 50,450,790 8.1385 6.091 6.091 6.106 5.986 6.166 8,284,523 6.0898 -0.73%
2020-05-11 0 8.200 8.180 8.200 8.060 8.330 5,494,000 44,870,102 8.1671 6.136 6.121 6.136 6.031 6.233 7,342,341 6.1111 0.99%
2020-05-08 0 8.120 8.120 8.130 7.990 8.240 4,373,500 35,657,265 8.1530 6.076 6.076 6.083 5.979 6.166 5,844,872 6.1006 2.65%
2020-05-07 0 7.910 7.910 7.930 7.900 8.000 3,112,500 24,683,585 7.9305 5.919 5.919 5.934 5.911 5.986 4,159,635 5.9341 -0.88%
2020-05-06 0 7.980 7.970 7.980 7.900 8.150 5,491,000 43,823,700 7.9810 5.971 5.964 5.971 5.911 6.098 7,338,332 5.9719 -0.87%
2020-05-05 0 8.050 8.040 8.060 7.920 8.150 3,257,500 26,242,467 8.0560 6.024 6.016 6.031 5.926 6.098 4,353,417 6.0280 0.63%
2020-05-04 0 8.000 8.000 8.010 7.800 8.100 5,816,000 46,247,375 7.9517 5.986 5.986 5.994 5.836 6.061 7,772,671 5.9500 -4.65%
2020-04-29 0 8.390 8.380 8.390 7.880 8.470 7,226,000 59,916,025 8.2917 6.278 6.270 6.278 5.896 6.338 9,657,036 6.2044 6.61%
2020-04-28 0 7.870 7.870 7.910 7.400 7.920 9,462,500 73,886,640 7.8084 5.889 5.889 5.919 5.537 5.926 12,645,959 5.8427 3.83%
2020-04-27 0 7.580 7.580 7.590 7.510 8.230 22,493,500 174,076,942 7.7390 5.672 5.672 5.679 5.619 6.158 30,060,965 5.7908 8.13%
2020-04-24 0 7.010 7.010 7.020 7.000 7.240 6,105,500 43,112,670 7.0613 5.245 5.245 5.253 5.238 5.417 8,159,567 5.2837 -1.68%
2020-04-23 0 7.130 7.130 7.140 7.130 7.450 5,705,000 41,245,685 7.2297 5.335 5.335 5.343 5.335 5.575 7,624,327 5.4097 -2.99%
2020-04-22 0 7.350 7.320 7.350 7.140 7.460 6,558,000 47,938,451 7.3099 5.500 5.477 5.500 5.343 5.582 8,764,301 5.4697 0.14%
2020-04-21 0 7.340 7.300 7.340 7.190 7.560 9,553,500 69,414,479 7.2659 5.492 5.462 5.492 5.380 5.657 12,767,574 5.4368 -2.52%
2020-04-20 0 7.530 7.530 7.540 7.490 7.780 6,820,968 51,959,179 7.6176 5.634 5.634 5.642 5.604 5.821 9,115,739 5.6999 -2.71%
2020-04-17 0 7.740 7.710 7.740 7.450 7.830 11,603,875 89,295,785 7.6953 5.792 5.769 5.792 5.575 5.859 15,507,755 5.7581 3.34%
2020-04-16 0 7.490 7.480 7.490 7.330 7.500 7,851,500 58,441,505 7.4434 5.604 5.597 5.604 5.485 5.612 10,492,972 5.5696 0.94%
2020-04-15 0 7.420 7.400 7.420 7.290 7.660 11,947,540 88,692,236 7.4235 5.552 5.537 5.552 5.455 5.732 15,967,039 5.5547 -1.98%
2020-04-14 0 7.570 7.550 7.570 7.420 7.800 11,771,500 89,098,955 7.5690 5.664 5.649 5.664 5.552 5.836 15,731,774 5.6636 -1.56%
2020-04-09 0 7.690 7.690 7.700 7.590 7.760 6,234,000 47,916,895 7.6864 5.754 5.754 5.762 5.679 5.807 8,331,298 5.7514 1.05%
2020-04-08 0 7.610 7.590 7.610 7.540 7.740 5,834,500 44,487,840 7.6250 5.694 5.679 5.694 5.642 5.792 7,797,395 5.7055 -1.30%
2020-04-07 0 7.710 7.710 7.720 7.530 7.750 8,072,000 61,699,000 7.6436 5.769 5.769 5.777 5.634 5.799 10,787,655 5.7194 2.53%
2020-04-06 0 7.520 7.490 7.520 7.300 7.540 2,369,000 17,645,515 7.4485 5.627 5.604 5.627 5.462 5.642 3,166,000 5.5734 1.62%
2020-04-03 0 7.400 7.370 7.400 7.210 7.450 3,461,500 25,316,505 7.3137 5.537 5.515 5.537 5.395 5.575 4,626,049 5.4726 1.09%
2020-04-02 0 7.320 7.310 7.320 7.060 7.470 3,857,500 28,215,815 7.3145 5.477 5.470 5.477 5.283 5.590 5,155,275 5.4732 1.95%
2020-04-01 0 7.180 7.170 7.180 7.000 7.430 12,932,000 93,358,400 7.2192 5.373 5.365 5.373 5.238 5.560 17,282,700 5.4018 1.84%
2020-03-31 0 7.050 7.040 7.050 6.840 7.150 9,050,170 63,627,491 7.0305 5.275 5.268 5.275 5.118 5.350 12,094,910 5.2607 4.14%
2020-03-30 0 6.770 6.770 6.780 6.730 6.970 11,331,000 77,477,131 6.8376 5.066 5.066 5.073 5.036 5.215 15,143,077 5.1163 -3.97%
2020-03-27 0 7.050 7.050 7.080 6.760 7.280 29,682,500 207,682,960 6.9968 5.275 5.275 5.298 5.058 5.447 39,668,553 5.2355 5.54%
2020-03-26 0 6.680 6.670 6.680 6.600 6.880 26,415,000 178,423,995 6.7546 4.998 4.991 4.998 4.939 5.148 35,301,772 5.0543 -3.75%
2020-03-25 0 6.940 6.930 6.940 6.450 7.050 55,751,500 374,274,295 6.7133 5.193 5.185 5.193 4.826 5.275 74,507,921 5.0233 3.89%
2020-03-24 0 6.680 6.670 6.680 6.600 7.330 46,113,500 315,032,620 6.8317 4.998 4.991 4.998 4.939 5.485 61,627,418 5.1119 -5.65%
2020-03-23 0 7.080 7.080 7.090 6.810 7.440 46,461,500 330,312,375 7.1094 5.298 5.298 5.305 5.096 5.567 62,092,495 5.3197 -14.60%
2020-03-20 0 8.290 8.290 8.350 7.630 8.380 12,968,602 103,469,514 7.9785 6.203 6.203 6.248 5.709 6.270 17,331,616 5.9700 10.09%
2020-03-19 0 7.530 7.530 7.540 7.010 7.970 23,364,960 173,597,506 7.4298 5.634 5.634 5.642 5.245 5.964 31,225,610 5.5595 -5.76%
2020-03-18 0 7.990 7.980 7.990 7.860 8.890 11,658,569 97,511,889 8.3640 5.979 5.971 5.979 5.881 6.652 15,580,850 6.2584 -6.77%
2020-03-17 0 8.570 8.560 8.570 8.170 8.760 15,992,500 135,661,150 8.4828 6.413 6.405 6.413 6.113 6.555 21,372,841 6.3474 -1.38%
2020-03-16 0 8.690 8.690 8.700 8.600 9.210 12,415,500 110,439,039 8.8953 6.502 6.502 6.510 6.435 6.891 16,592,434 6.6560 -6.56%
2020-03-13 0 9.300 9.280 9.300 8.570 9.320 17,887,644 159,550,230 8.9196 6.959 6.944 6.959 6.413 6.974 23,905,566 6.6742 -1.17%
2020-03-12 0 9.410 9.400 9.410 9.370 10.06 16,773,500 161,776,748 9.6448 7.041 7.034 7.041 7.011 7.528 22,416,592 7.2168 -7.56%
2020-03-11 0 10.18 10.18 10.20 10.10 10.52 9,434,500 97,133,865 10.296 7.617 7.617 7.632 7.557 7.872 12,608,539 7.7038 -1.93%
2020-03-10 0 10.38 10.34 10.38 9.960 10.56 11,242,500 115,549,550 10.278 7.767 7.737 7.767 7.453 7.902 15,024,803 7.6906 1.76%
2020-03-09 0 10.20 10.18 10.20 10.16 10.84 13,476,000 140,478,785 10.424 7.632 7.617 7.632 7.602 8.111 18,009,717 7.8002 -7.78%
2020-03-06 0 11.06 11.06 11.10 11.06 11.38 5,258,810 58,678,376 11.158 8.276 8.276 8.306 8.276 8.515 7,028,026 8.3492 -2.98%
2020-03-05 0 11.40 11.38 11.40 11.30 11.64 5,681,000 65,040,590 11.449 8.530 8.515 8.530 8.455 8.710 7,592,253 8.5667 0.35%
2020-03-04 0 11.36 11.36 11.40 10.88 11.48 12,087,000 135,951,765 11.248 8.500 8.500 8.530 8.141 8.590 16,153,417 8.4163 4.22%
2020-03-03 0 10.90 10.88 10.90 10.84 11.22 7,033,001 77,333,476 10.996 8.156 8.141 8.156 8.111 8.396 9,399,106 8.2277 0.00%
2020-03-02 0 10.90 10.88 10.90 10.30 11.00 19,653,500 212,157,621 10.795 8.156 8.141 8.156 7.707 8.231 26,265,507 8.0774 6.24%
2020-02-28 0 10.26 10.24 10.26 10.16 10.56 9,850,000 101,733,800 10.328 7.677 7.662 7.677 7.602 7.902 13,163,826 7.7283 -1.35%
2020-02-27 0 10.40 10.40 10.42 10.30 10.58 6,498,000 67,729,900 10.423 7.782 7.782 7.797 7.707 7.917 8,684,116 7.7993 1.36%
2020-02-26 0 10.26 10.26 10.28 10.00 10.54 5,439,500 56,550,610 10.396 7.677 7.677 7.692 7.483 7.887 7,269,505 7.7792 0.59%
2020-02-25 0 10.20 10.18 10.20 9.950 10.30 7,272,900 73,844,785 10.153 7.632 7.617 7.632 7.445 7.707 9,719,714 7.5974 1.39%
2020-02-24 0 10.06 10.04 10.06 9.730 10.14 6,759,614 67,874,916 10.041 7.528 7.513 7.528 7.281 7.587 9,033,744 7.5135 1.21%
2020-02-21 0 9.940 9.940 9.950 9.930 10.10 4,502,400 44,997,313 9.9941 7.438 7.438 7.445 7.430 7.557 6,017,138 7.4782 -1.00%
2020-02-20 0 10.04 10.04 10.06 10.00 10.66 9,556,500 98,255,515 10.282 7.513 7.513 7.528 7.483 7.976 12,771,584 7.6933 -2.33%
2020-02-19 0 10.28 10.26 10.28 9.590 10.34 8,098,500 81,075,820 10.011 7.692 7.677 7.692 7.176 7.737 10,823,070 7.4910 7.19%
2020-02-18 0 9.590 9.590 9.600 9.560 9.900 5,811,500 56,069,785 9.6481 7.176 7.176 7.183 7.153 7.408 7,766,657 7.2193 -2.74%
2020-02-17 0 9.860 9.860 9.880 9.830 10.10 8,016,000 79,584,665 9.9282 7.378 7.378 7.393 7.355 7.557 10,712,815 7.4289 -1.99%
2020-02-14 0 10.06 10.04 10.06 9.610 10.10 8,266,500 82,276,720 9.9530 7.528 7.513 7.528 7.191 7.557 11,047,590 7.4475 3.29%
2020-02-13 0 9.740 9.730 9.740 9.670 9.920 5,376,000 52,666,650 9.7966 7.288 7.281 7.288 7.236 7.423 7,184,642 7.3304 1.25%
2020-02-12 0 9.620 9.620 9.630 9.520 9.770 5,673,868 54,927,617 9.6808 7.198 7.198 7.206 7.123 7.311 7,582,722 7.2438 0.10%
2020-02-11 0 9.610 9.610 9.620 9.260 9.790 7,705,500 73,912,826 9.5922 7.191 7.191 7.198 6.929 7.325 10,297,854 7.1775 3.89%
2020-02-10 0 9.250 9.240 9.250 9.000 9.360 4,941,000 45,424,741 9.1934 6.921 6.914 6.921 6.734 7.004 6,603,296 6.8791 -0.75%
2020-02-07 0 9.320 9.310 9.320 9.190 9.590 6,150,000 57,301,690 9.3173 6.974 6.966 6.974 6.877 7.176 8,219,038 6.9718 -2.41%
2020-02-06 0 9.550 9.530 9.550 9.230 9.600 7,319,000 69,410,350 9.4836 7.146 7.131 7.146 6.906 7.183 9,781,324 7.0962 2.25%
2020-02-05 0 9.340 9.310 9.340 9.250 9.680 14,923,500 140,212,860 9.3954 6.989 6.966 6.989 6.921 7.243 19,944,198 7.0303 -1.89%
2020-02-04 0 9.520 9.510 9.520 9.320 9.710 9,254,469 88,316,960 9.5432 7.123 7.116 7.123 6.974 7.266 12,367,941 7.1408 2.15%
2020-02-03 0 9.320 9.310 9.320 8.900 9.510 12,485,644 115,482,625 9.2492 6.974 6.966 6.974 6.660 7.116 16,686,177 6.9209 0.00%
2020-01-31 0 9.320 9.320 9.330 9.180 9.670 6,231,000 58,140,800 9.3309 6.974 6.974 6.981 6.869 7.236 8,327,289 6.9820 0.11%
2020-01-30 0 9.310 9.300 9.310 9.260 9.800 5,126,500 47,986,982 9.3606 6.966 6.959 6.966 6.929 7.333 6,851,203 7.0042 -3.32%
2020-01-29 0 9.630 9.630 9.640 9.400 9.900 4,096,286 39,694,686 9.6904 7.206 7.206 7.213 7.034 7.408 5,474,395 7.2510 -5.22%
2020-01-24 0 10.16 10.14 10.16 9.930 10.22 1,636,000 16,556,525 10.120 7.602 7.587 7.602 7.430 7.647 2,186,398 7.5725 0.40%
2020-01-23 0 10.12 10.10 10.12 10.02 10.62 3,212,500 32,657,080 10.166 7.572 7.557 7.572 7.498 7.947 4,293,278 7.6066 -4.89%
2020-01-22 0 10.64 10.60 10.64 10.20 10.72 3,352,500 35,404,800 10.561 7.962 7.932 7.962 7.632 8.021 4,480,378 7.9022 3.50%
2020-01-21 0 10.28 10.26 10.28 10.20 10.70 14,387,000 149,491,100 10.391 7.692 7.677 7.692 7.632 8.006 19,227,204 7.7750 -4.46%
2020-01-20 0 10.76 10.76 10.78 10.68 11.24 11,285,500 122,849,080 10.886 8.051 8.051 8.066 7.991 8.410 15,082,269 8.1453 -2.54%
2020-01-17 0 11.04 11.02 11.04 11.00 11.38 5,730,500 63,769,160 11.128 8.261 8.246 8.261 8.231 8.515 7,658,406 8.3267 -1.25%
2020-01-16 0 11.18 11.16 11.18 10.94 11.24 9,733,500 108,331,190 11.130 8.366 8.351 8.366 8.186 8.410 13,008,132 8.3280 2.38%
2020-01-15 0 10.92 10.90 10.92 10.74 11.16 9,212,000 100,474,570 10.907 8.171 8.156 8.171 8.036 8.351 12,311,184 8.1612 -1.27%
2020-01-14 0 11.06 11.04 11.06 10.98 11.42 11,088,462 123,757,456 11.161 8.276 8.261 8.276 8.216 8.545 14,818,942 8.3513 -2.12%
2020-01-13 0 11.30 11.28 11.30 11.06 11.54 15,881,370 180,727,382 11.380 8.455 8.440 8.455 8.276 8.635 21,224,323 8.5151 2.54%
2020-01-10 0 11.02 11.00 11.02 10.76 11.12 10,830,000 118,606,670 10.952 8.246 8.231 8.246 8.051 8.321 14,473,526 8.1947 2.80%
2020-01-09 0 10.72 10.72 10.74 10.52 10.88 5,771,000 61,673,450 10.687 8.021 8.021 8.036 7.872 8.141 7,712,532 7.9965 -0.19%
2020-01-08 0 10.74 10.74 10.78 10.22 10.86 8,448,296 88,926,292 10.526 8.036 8.036 8.066 7.647 8.126 11,290,548 7.8762 3.07%
2020-01-07 0 10.42 10.42 10.44 10.36 10.92 12,551,100 133,628,016 10.647 7.797 7.797 7.812 7.752 8.171 16,773,654 7.9665 0.00%
2020-01-06 0 10.42 10.38 10.42 9.990 10.54 20,644,572 213,685,322 10.351 7.797 7.767 7.797 7.475 7.887 27,590,004 7.7450 4.51%
2020-01-03 0 9.970 9.950 9.970 9.930 10.40 10,166,848 102,942,785 10.125 7.460 7.445 7.460 7.430 7.782 13,587,270 7.5764 -0.30%
2020-01-02 0 10.00 9.990 10.00 9.700 10.28 11,499,000 114,470,457 9.9548 7.483 7.475 7.483 7.258 7.692 15,367,597 7.4488 4.49%
2019-12-31 0 9.570 9.550 9.570 9.350 9.600 4,130,000 39,121,350 9.4725 7.161 7.146 7.161 6.996 7.183 5,519,452 7.0879 1.92%
2019-12-30 0 9.390 9.380 9.390 9.250 9.490 10,649,400 100,049,389 9.3948 7.026 7.019 7.026 6.921 7.101 14,232,167 7.0298 3.53%
2019-12-27 0 9.070 9.060 9.070 9.020 9.300 8,509,844 77,700,919 9.1307 6.787 6.779 6.787 6.749 6.959 11,372,802 6.8322 1.23%
2019-12-24 0 8.960 8.960 8.970 8.910 9.060 4,775,000 42,892,500 8.9827 6.704 6.704 6.712 6.667 6.779 6,381,448 6.7214 -0.44%
2019-12-23 0 9.000 8.990 9.000 8.830 9.030 6,323,278 56,480,539 8.9322 6.734 6.727 6.734 6.607 6.757 8,450,612 6.6836 2.16%
2019-12-20 0 8.810 8.810 8.820 8.670 8.960 4,172,000 36,992,700 8.8669 6.592 6.592 6.600 6.487 6.704 5,575,582 6.6348 1.50%
2019-12-19 0 8.680 8.660 8.680 8.530 8.690 2,471,300 21,328,965 8.6307 6.495 6.480 6.495 6.383 6.502 3,302,717 6.4580 0.81%
2019-12-18 0 8.610 8.600 8.610 8.490 8.670 4,150,500 35,565,110 8.5689 6.443 6.435 6.443 6.353 6.487 5,546,849 6.4118 1.18%
2019-12-17 0 8.510 8.510 8.520 8.460 8.750 5,140,909 44,040,041 8.5666 6.368 6.368 6.375 6.330 6.547 6,870,460 6.4101 -1.73%
2019-12-16 0 8.660 8.650 8.660 8.530 8.750 7,687,500 66,394,120 8.6366 6.480 6.472 6.480 6.383 6.547 10,273,798 6.4625 2.24%
2019-12-13 0 8.470 8.470 8.480 8.390 8.670 3,468,000 29,462,150 8.4954 6.338 6.338 6.345 6.278 6.487 4,634,736 6.3568 -0.12%
2019-12-12 0 8.480 8.470 8.480 8.310 8.560 7,621,000 64,741,770 8.4952 6.345 6.338 6.345 6.218 6.405 10,184,925 6.3566 2.42%
2019-12-11 0 8.280 8.280 8.290 8.100 8.350 3,618,500 29,895,390 8.2618 6.196 6.196 6.203 6.061 6.248 4,835,868 6.1820 2.48%
2019-12-10 0 8.080 8.070 8.080 8.000 8.130 3,344,500 26,996,775 8.0720 6.046 6.038 6.046 5.986 6.083 4,469,687 6.0400 0.87%
2019-12-09 0 8.010 8.010 8.030 7.870 8.190 3,183,500 25,690,134 8.0698 5.994 5.994 6.009 5.889 6.128 4,254,522 6.0383 1.39%
2019-12-06 0 7.900 7.870 7.900 7.800 7.950 4,080,000 32,060,533 7.8580 5.911 5.889 5.911 5.836 5.949 5,452,630 5.8798 -0.38%
2019-12-05 0 7.930 7.920 7.930 7.850 8.060 2,983,500 23,671,423 7.9341 5.934 5.926 5.934 5.874 6.031 3,987,236 5.9368 -0.50%
2019-12-04 0 7.970 7.970 7.980 7.950 8.100 2,650,000 21,186,103 7.9948 5.964 5.964 5.971 5.949 6.061 3,541,537 5.9822 -2.21%
2019-12-03 0 8.150 8.130 8.150 8.090 8.240 3,434,000 28,062,927 8.1721 6.098 6.083 6.098 6.053 6.166 4,589,297 6.1149 -1.21%
2019-12-02 0 8.250 8.240 8.250 8.010 8.450 10,035,494 82,305,183 8.2014 6.173 6.166 6.173 5.994 6.323 13,411,725 6.1368 2.36%
2019-11-29 0 8.060 8.040 8.060 7.950 8.110 3,379,500 27,113,890 8.0230 6.031 6.016 6.031 5.949 6.068 4,516,462 6.0033 -0.12%
2019-11-28 0 8.070 8.070 8.080 8.030 8.290 1,096,000 8,878,250 8.1006 6.038 6.038 6.046 6.009 6.203 1,464,726 6.0614 -0.74%
2019-11-27 0 8.130 8.110 8.130 8.080 8.210 2,711,000 22,067,945 8.1401 6.083 6.068 6.083 6.046 6.143 3,623,059 6.0910 0.62%
2019-11-26 0 8.080 8.080 8.120 8.080 8.300 3,750,500 30,598,340 8.1585 6.046 6.046 6.076 6.046 6.211 5,012,277 6.1047 -0.25%
2019-11-25 0 8.100 8.090 8.100 7.900 8.200 4,001,500 32,299,490 8.0718 6.061 6.053 6.061 5.911 6.136 5,347,721 6.0399 1.63%
2019-11-22 0 7.970 7.960 7.980 7.950 8.200 3,112,500 24,907,465 8.0024 5.964 5.956 5.971 5.949 6.136 4,159,635 5.9879 -0.75%
2019-11-21 0 8.030 8.020 8.030 7.970 8.110 2,463,500 19,819,812 8.0454 6.009 6.001 6.009 5.964 6.068 3,292,293 6.0201 -1.47%
2019-11-20 0 8.150 8.150 8.160 8.110 8.380 2,308,500 18,902,920 8.1884 6.098 6.098 6.106 6.068 6.270 3,085,146 6.1271 -1.93%
2019-11-19 0 8.310 8.310 8.320 8.180 8.380 2,639,500 21,939,310 8.3119 6.218 6.218 6.226 6.121 6.270 3,527,504 6.2195 0.48%
2019-11-18 0 8.270 8.250 8.270 8.020 8.310 5,180,000 42,559,800 8.2162 6.188 6.173 6.188 6.001 6.218 6,922,702 6.1479 2.86%
2019-11-15 0 8.040 8.040 8.050 8.010 8.320 5,019,000 40,719,415 8.1131 6.016 6.016 6.024 5.994 6.226 6,707,537 6.0707 -0.99%
2019-11-14 0 8.120 8.110 8.120 8.060 8.430 4,987,500 40,604,915 8.1413 6.076 6.068 6.076 6.031 6.308 6,665,440 6.0919 -1.81%
2019-11-13 0 8.270 8.250 8.270 8.180 8.400 3,725,500 30,936,845 8.3041 6.188 6.173 6.188 6.121 6.285 4,978,866 6.2136 -1.55%
2019-11-12 0 8.400 8.390 8.400 8.300 8.500 3,297,000 27,739,267 8.4135 6.285 6.278 6.285 6.211 6.360 4,406,206 6.2955 1.45%
2019-11-11 0 8.280 8.270 8.280 8.230 8.450 5,899,500 49,164,375 8.3337 6.196 6.188 6.196 6.158 6.323 7,884,263 6.2358 -1.90%
2019-11-08 0 8.440 8.430 8.440 8.170 8.570 13,895,500 117,508,342 8.4566 6.315 6.308 6.315 6.113 6.413 18,570,349 6.3277 4.07%
2019-11-07 0 8.110 8.090 8.110 8.060 8.230 3,837,000 31,216,648 8.1357 6.068 6.053 6.068 6.031 6.158 5,127,878 6.0876 -1.10%
2019-11-06 0 8.200 8.190 8.200 7.860 8.290 10,856,500 88,082,085 8.1133 6.136 6.128 6.136 5.881 6.203 14,508,941 6.0709 4.59%
2019-11-05 0 7.840 7.830 7.840 7.740 7.930 5,132,500 40,389,610 7.8694 5.866 5.859 5.866 5.792 5.934 6,859,222 5.8884 0.90%
2019-11-04 0 7.770 7.760 7.770 7.470 7.940 9,316,000 72,235,365 7.7539 5.814 5.807 5.814 5.590 5.941 12,450,172 5.8020 3.60%
2019-11-01 0 7.500 7.500 7.510 7.320 7.530 8,190,500 61,069,875 7.4562 5.612 5.612 5.619 5.477 5.634 10,946,022 5.5792 3.45%
2019-10-31 0 7.250 7.240 7.250 7.190 7.500 4,222,000 30,759,090 7.2854 5.425 5.417 5.425 5.380 5.612 5,642,403 5.4514 -2.55%
2019-10-30 0 7.440 7.430 7.440 7.400 7.620 2,566,500 19,173,700 7.4708 5.567 5.560 5.567 5.537 5.702 3,429,945 5.5901 -0.53%
2019-10-29 0 7.480 7.480 7.490 7.370 7.520 3,748,600 27,979,882 7.4641 5.597 5.597 5.604 5.515 5.627 5,009,738 5.5851 0.94%
2019-10-28 0 7.410 7.400 7.410 7.310 7.500 1,952,000 14,469,060 7.4124 5.545 5.537 5.545 5.470 5.612 2,608,709 5.5464 0.00%
2019-10-25 0 7.410 7.410 7.420 7.340 7.460 1,402,500 10,412,880 7.4245 5.545 5.545 5.552 5.492 5.582 1,874,342 5.5555 -0.27%
2019-10-24 0 7.430 7.420 7.430 7.330 7.470 1,527,800 11,332,267 7.4174 5.560 5.552 5.560 5.485 5.590 2,041,796 5.5501 1.09%
2019-10-23 0 7.350 7.330 7.350 7.290 7.500 1,889,500 13,930,880 7.3728 5.500 5.485 5.500 5.455 5.612 2,525,183 5.5168 0.55%
2019-10-22 0 7.310 7.300 7.310 7.280 7.500 5,393,000 39,528,980 7.3297 5.470 5.462 5.470 5.447 5.612 7,207,362 5.4845 -2.40%
2019-10-21 0 7.490 7.480 7.490 7.300 7.670 6,871,000 51,730,460 7.5288 5.604 5.597 5.604 5.462 5.739 9,182,604 5.6335 1.35%
2019-10-18 0 7.390 7.380 7.390 7.250 7.550 13,754,000 102,631,902 7.4620 5.530 5.522 5.530 5.425 5.649 18,381,244 5.5835 0.96%
2019-10-17 0 7.320 7.310 7.320 7.230 7.440 5,087,000 37,111,292 7.2953 5.477 5.470 5.477 5.410 5.567 6,798,414 5.4588 0.41%
2019-10-16 0 7.290 7.280 7.290 7.160 7.370 7,569,000 54,875,080 7.2500 5.455 5.447 5.455 5.358 5.515 10,115,431 5.4249 1.96%
2019-10-15 0 7.150 7.150 7.160 7.070 7.300 6,989,000 50,147,905 7.1753 5.350 5.350 5.358 5.290 5.462 9,340,302 5.3690 0.42%
2019-10-14 0 7.120 7.110 7.120 6.840 7.180 8,968,500 62,878,610 7.0111 5.328 5.320 5.328 5.118 5.373 11,985,763 5.2461 2.30%
2019-10-11 0 6.960 6.950 6.960 6.850 6.970 8,421,500 58,337,595 6.9272 5.208 5.200 5.208 5.126 5.215 11,254,737 5.1834 3.42%
2019-10-10 0 6.730 6.730 6.770 6.730 6.940 4,917,087 33,421,058 6.7969 5.036 5.036 5.066 5.036 5.193 6,571,338 5.0859 -1.46%
2019-10-09 0 6.830 6.830 6.850 6.700 6.990 5,473,500 37,803,194 6.9066 5.111 5.111 5.126 5.013 5.230 7,314,944 5.1679 0.00%
2019-10-08 0 6.830 6.830 6.850 6.600 6.960 6,363,500 43,609,000 6.8530 5.111 5.111 5.126 4.939 5.208 8,504,366 5.1278 1.94%
2019-10-04 0 6.700 6.690 6.700 6.640 6.910 1,909,000 12,834,225 6.7230 5.013 5.006 5.013 4.968 5.170 2,551,243 5.0306 0.75%
2019-10-03 0 6.650 6.650 6.660 6.390 6.710 2,054,500 13,558,750 6.5995 4.976 4.976 4.983 4.781 5.021 2,745,693 4.9382 3.42%
2019-10-02 0 6.430 6.420 6.430 6.330 6.510 2,467,000 15,910,492 6.4493 4.811 4.804 4.811 4.737 4.871 3,296,970 4.8258 1.26%
2019-09-30 0 6.350 6.340 6.350 6.050 6.350 1,572,141 9,856,795 6.2697 4.751 4.744 4.751 4.527 4.751 2,101,055 4.6914 3.76%
2019-09-27 0 6.120 6.110 6.120 6.010 6.200 1,358,100 8,285,651 6.1009 4.579 4.572 4.579 4.497 4.639 1,815,004 4.5651 -1.45%
2019-09-26 0 6.210 6.200 6.210 6.080 6.270 1,616,994 10,021,587 6.1977 4.647 4.639 4.647 4.549 4.692 2,160,998 4.6375 0.98%
2019-09-25 0 6.150 6.140 6.150 6.090 6.280 2,626,500 16,126,390 6.1399 4.602 4.594 4.602 4.557 4.699 3,510,131 4.5942 -1.60%
2019-09-24 0 6.250 6.250 6.260 6.220 6.400 2,764,500 17,277,800 6.2499 4.677 4.677 4.684 4.654 4.789 3,694,558 4.6766 -0.79%
2019-09-23 0 6.300 6.290 6.300 6.250 6.430 2,803,000 17,685,590 6.3095 4.714 4.707 4.714 4.677 4.811 3,746,010 4.7212 -1.72%
2019-09-20 0 6.410 6.410 6.420 6.340 6.470 6,703,000 42,933,810 6.4052 4.796 4.796 4.804 4.744 4.841 8,958,084 4.7927 1.10%
2019-09-19 0 6.340 6.340 6.360 6.270 6.410 1,874,500 11,828,825 6.3104 4.744 4.744 4.759 4.692 4.796 2,505,136 4.7218 -0.16%
2019-09-18 0 6.350 6.350 6.370 6.310 6.440 2,891,000 18,423,117 6.3726 4.751 4.751 4.766 4.722 4.819 3,863,616 4.7684 0.95%
2019-09-17 0 6.290 6.290 6.300 6.260 6.530 3,038,624 19,222,590 6.3261 4.707 4.707 4.714 4.684 4.886 4,060,905 4.7336 -3.08%
2019-09-16 0 6.490 6.480 6.490 6.400 6.580 3,096,000 19,983,060 6.4545 4.856 4.849 4.856 4.789 4.924 4,137,584 4.8296 -2.11%
2019-09-13 0 6.630 6.620 6.630 6.480 6.650 1,192,797 7,860,600 6.5901 4.961 4.953 4.961 4.849 4.976 1,594,088 4.9311 2.31%
2019-09-12 0 6.480 6.480 6.510 6.370 6.560 2,366,300 15,337,572 6.4817 4.849 4.849 4.871 4.766 4.909 3,162,392 4.8500 0.15%
2019-09-11 0 6.470 6.460 6.470 6.240 6.490 2,542,000 16,256,805 6.3953 4.841 4.834 4.841 4.669 4.856 3,397,202 4.7854 2.05%
2019-09-10 0 6.340 6.320 6.340 6.210 6.350 4,155,000 26,086,325 6.2783 4.744 4.729 4.744 4.647 4.751 5,552,862 4.6978 0.63%
2019-09-09 0 6.300 6.290 6.300 6.280 6.570 4,974,000 31,616,920 6.3564 4.714 4.707 4.714 4.699 4.916 6,647,398 4.7563 -2.93%
2019-09-06 0 6.490 6.480 6.490 6.400 6.600 2,884,500 18,697,860 6.4822 4.856 4.849 4.856 4.789 4.939 3,854,929 4.8504 0.31%
2019-09-05 0 6.470 6.460 6.470 6.370 6.720 5,528,000 36,051,899 6.5217 4.841 4.834 4.841 4.766 5.028 7,387,779 4.8799 -0.46%
2019-09-04 0 6.500 6.480 6.500 6.290 6.500 8,019,198 51,270,929 6.3935 4.864 4.849 4.864 4.707 4.864 10,717,089 4.7840 1.25%
2019-09-03 0 6.420 6.390 6.420 6.320 6.510 5,658,000 36,201,560 6.3983 4.804 4.781 4.804 4.729 4.871 7,561,515 4.7876 -1.08%
2019-09-02 0 6.490 6.480 6.490 6.370 6.570 4,400,000 28,546,220 6.4878 4.856 4.849 4.856 4.766 4.916 5,880,288 4.8546 0.31%
2019-08-30 0 6.470 6.460 6.470 6.330 6.750 11,918,000 77,401,315 6.4945 4.841 4.834 4.841 4.737 5.051 15,927,561 4.8596 -2.71%
2019-08-29 0 6.650 6.650 6.670 6.600 7.110 14,244,588 96,069,507 6.7443 4.976 4.976 4.991 4.939 5.320 19,036,880 5.0465 -5.81%
2019-08-28 0 7.060 7.020 7.060 6.990 7.430 6,187,862 44,181,969 7.1401 5.283 5.253 5.283 5.230 5.560 8,269,638 5.3427 -2.22%
2019-08-27 0 7.220 7.210 7.220 6.980 7.310 14,452,970 102,475,623 7.0903 5.402 5.395 5.402 5.223 5.470 19,315,368 5.3054 3.88%
2019-08-26 0 6.950 6.930 6.950 6.780 7.060 12,612,500 86,920,820 6.8916 5.200 5.185 5.200 5.073 5.283 16,855,711 5.1568 -1.97%
2019-08-23 0 7.090 7.080 7.090 6.900 7.150 6,169,433 43,254,933 7.0112 5.305 5.298 5.305 5.163 5.350 8,245,009 5.2462 0.00%
2019-08-22 0 7.090 7.070 7.090 6.990 7.360 14,843,500 106,583,890 7.1805 5.305 5.290 5.305 5.230 5.507 19,837,284 5.3729 0.14%
2019-08-21 0 7.080 7.080 7.090 6.550 7.130 15,240,500 105,883,900 6.9475 5.298 5.298 5.305 4.901 5.335 20,367,846 5.1986 6.95%
2019-08-20 0 6.620 6.620 6.630 6.260 6.650 10,769,000 70,499,252 6.5465 4.953 4.953 4.961 4.684 4.976 14,392,004 4.8985 4.91%
2019-08-19 0 6.310 6.310 6.320 6.020 6.360 8,850,500 55,640,885 6.2868 4.722 4.722 4.729 4.505 4.759 11,828,065 4.7041 4.82%
2019-08-16 0 6.020 6.020 6.030 5.890 6.100 4,796,000 28,817,669 6.0087 4.505 4.505 4.512 4.407 4.564 6,409,513 4.4961 -1.15%
2019-08-15 0 6.090 6.080 6.090 5.880 6.120 5,256,000 31,786,778 6.0477 4.557 4.549 4.557 4.400 4.579 7,024,271 4.5253 1.16%
2019-08-14 0 6.020 6.020 6.030 5.990 6.100 5,062,362 30,551,929 6.0351 4.505 4.505 4.512 4.482 4.564 6,765,487 4.5159 1.52%
2019-08-13 0 5.930 5.930 5.940 5.880 6.080 9,854,414 58,872,910 5.9743 4.437 4.437 4.445 4.400 4.549 13,169,725 4.4703 -3.42%
2019-08-12 0 6.140 6.130 6.140 5.890 6.180 9,598,500 58,399,440 6.0842 4.594 4.587 4.594 4.407 4.624 12,827,714 4.5526 3.19%
2019-08-09 0 5.950 5.950 5.960 5.920 6.080 7,339,999 44,067,728 6.0038 4.452 4.452 4.460 4.430 4.549 9,809,387 4.4924 0.00%
2019-08-08 0 5.950 5.950 5.960 5.740 5.980 7,167,500 42,141,305 5.8795 4.452 4.452 4.460 4.295 4.475 9,578,855 4.3994 2.59%
2019-08-07 0 5.800 5.800 5.810 5.770 6.060 5,776,164 33,965,349 5.8803 4.340 4.340 4.347 4.317 4.534 7,719,433 4.4000 -1.53%
2019-08-06 0 5.890 5.880 5.890 5.500 5.930 12,739,500 72,670,360 5.7043 4.407 4.400 4.407 4.115 4.437 17,025,437 4.2683 1.90%
2019-08-05 0 5.780 5.780 5.790 5.700 5.950 11,940,000 69,243,020 5.7992 4.325 4.325 4.332 4.265 4.452 15,956,962 4.3394 -4.30%
2019-08-02 0 6.040 6.040 6.050 5.560 6.130 13,260,500 77,832,845 5.8695 4.520 4.520 4.527 4.160 4.587 17,721,717 4.3919 5.59%
2019-08-01 0 5.720 5.720 5.730 5.680 5.890 7,216,000 41,383,450 5.7350 4.280 4.280 4.288 4.250 4.407 9,643,672 4.2913 -3.54%
2019-07-31 0 5.930 5.910 5.940 5.810 5.960 3,158,500 18,543,745 5.8711 4.437 4.422 4.445 4.347 4.460 4,221,111 4.3931 -1.17%
2019-07-30 0 6.000 5.990 6.000 5.740 6.060 3,420,000 20,381,735 5.9596 4.490 4.482 4.490 4.295 4.534 4,570,587 4.4593 4.53%
2019-07-29 0 5.740 5.730 5.740 5.730 5.860 3,531,468 20,425,319 5.7838 4.295 4.288 4.295 4.288 4.385 4,719,556 4.3278 -1.54%
2019-07-26 0 5.830 5.830 5.840 5.750 5.870 1,543,000 8,993,915 5.8288 4.362 4.362 4.370 4.303 4.392 2,062,110 4.3615 0.34%
2019-07-25 0 5.810 5.810 5.820 5.710 5.840 3,578,234 20,625,513 5.7642 4.347 4.347 4.355 4.273 4.370 4,782,056 4.3131 1.40%
2019-07-24 0 5.730 5.730 5.750 5.640 5.820 4,650,000 26,773,375 5.7577 4.288 4.288 4.303 4.220 4.355 6,214,395 4.3083 1.78%
2019-07-23 0 5.630 5.620 5.630 5.620 5.810 6,135,500 34,902,245 5.6886 4.213 4.205 4.213 4.205 4.347 8,199,660 4.2565 -2.60%
2019-07-22 0 5.780 5.780 5.800 5.760 5.950 4,508,000 26,307,775 5.8358 4.325 4.325 4.340 4.310 4.452 6,024,622 4.3667 -1.20%
2019-07-19 0 5.850 5.850 5.860 5.810 6.030 4,815,000 28,313,992 5.8804 4.377 4.377 4.385 4.347 4.512 6,434,906 4.4001 -1.02%
2019-07-18 0 5.910 5.910 5.920 5.890 6.060 5,352,000 31,943,645 5.9685 4.422 4.422 4.430 4.407 4.534 7,152,568 4.4660 -2.80%
2019-07-17 0 6.080 6.080 6.090 5.970 6.180 2,233,500 13,595,832 6.0872 4.549 4.549 4.557 4.467 4.624 2,984,914 4.5548 0.50%
2019-07-16 0 6.050 6.050 6.070 6.030 6.330 3,398,278 20,796,401 6.1197 4.527 4.527 4.542 4.512 4.737 4,541,557 4.5791 -2.73%
2019-07-15 0 6.220 6.220 6.230 6.020 6.320 4,912,500 30,568,817 6.2227 4.654 4.654 4.662 4.505 4.729 6,565,207 4.6562 0.32%
2019-07-12 0 6.200 6.200 6.210 6.010 6.280 7,248,500 45,035,170 6.2130 4.639 4.639 4.647 4.497 4.699 9,687,106 4.6490 4.20%
2019-07-11 0 5.950 5.950 5.960 5.830 6.050 3,972,000 23,596,285 5.9407 4.452 4.452 4.460 4.362 4.527 5,308,296 4.4452 2.59%
2019-07-10 0 5.800 5.790 5.800 5.700 5.840 2,170,500 12,530,690 5.7732 4.340 4.332 4.340 4.265 4.370 2,900,719 4.3199 0.52%
2019-07-09 0 5.770 5.760 5.770 5.730 5.820 3,692,500 21,319,710 5.7738 4.317 4.310 4.317 4.288 4.355 4,934,764 4.3203 -1.03%
2019-07-08 0 5.830 5.830 5.850 5.760 5.910 5,588,169 32,565,787 5.8276 4.362 4.362 4.377 4.310 4.422 7,468,191 4.3606 -1.85%
2019-07-05 0 5.940 5.930 5.940 5.910 6.100 3,150,240 18,933,782 6.0103 4.445 4.437 4.445 4.422 4.564 4,210,072 4.4973 -1.66%
2019-07-04 0 6.040 6.040 6.050 6.020 6.330 6,705,500 41,314,377 6.1613 4.520 4.520 4.527 4.505 4.737 8,961,425 4.6102 -0.66%
2019-07-03 0 6.080 6.080 6.090 5.770 6.120 12,229,000 73,665,616 6.0238 4.549 4.549 4.557 4.317 4.579 16,343,190 4.5074 4.83%
2019-07-02 0 5.800 5.790 5.800 5.680 5.890 6,344,435 36,678,970 5.7813 4.340 4.332 4.340 4.250 4.407 8,478,887 4.3259 4.32%
2019-06-28 0 5.560 5.560 5.580 5.530 5.660 4,476,078 24,972,124 5.5790 4.160 4.160 4.175 4.138 4.235 5,981,960 4.1746 -0.71%
2019-06-27 0 5.600 5.600 5.610 5.470 5.610 5,395,000 29,960,807 5.5534 4.190 4.190 4.198 4.093 4.198 7,210,034 4.1554 2.38%
2019-06-26 0 5.470 5.470 5.480 5.390 5.520 3,594,500 19,659,597 5.4694 4.093 4.093 4.100 4.033 4.130 4,803,794 4.0925 -0.36%
2019-06-25 0 5.490 5.490 5.500 5.410 5.570 5,598,000 30,689,170 5.4822 4.108 4.108 4.115 4.048 4.168 7,481,329 4.1021 0.00%
2019-06-24 0 5.490 5.490 5.500 5.350 5.550 3,357,000 18,423,790 5.4882 4.108 4.108 4.115 4.003 4.153 4,486,392 4.1066 1.10%
2019-06-21 0 5.430 5.420 5.440 5.410 5.490 4,554,000 24,764,602 5.4380 4.063 4.056 4.071 4.048 4.108 6,086,098 4.0690 -0.91%
2019-06-20 0 5.480 5.480 5.490 5.330 5.550 4,989,500 27,332,547 5.4780 4.100 4.100 4.108 3.988 4.153 6,668,112 4.0990 2.81%
2019-06-19 0 5.330 5.330 5.340 5.250 5.410 5,008,000 26,685,319 5.3285 3.988 3.988 3.996 3.928 4.048 6,692,836 3.9871 3.30%
2019-06-18 0 5.420 5.420 5.430 5.370 5.470 4,952,946 26,859,337 5.4229 3.861 3.861 3.868 3.825 3.897 6,952,902 3.8630 -0.55%
2019-06-17 0 5.450 5.450 5.460 5.400 5.560 2,187,000 11,934,315 5.4569 3.882 3.882 3.889 3.847 3.961 3,070,092 3.8873 0.93%
2019-06-14 0 5.400 5.390 5.400 5.310 5.480 2,739,172 14,823,710 5.4117 3.847 3.840 3.847 3.783 3.904 3,845,226 3.8551 -0.37%
2019-06-13 0 5.420 5.420 5.430 5.240 5.460 3,369,500 17,952,778 5.3280 3.861 3.861 3.868 3.733 3.889 4,730,075 3.7955 1.12%
2019-06-12 0 5.360 5.360 5.370 5.360 5.470 4,968,494 26,890,738 5.4123 3.818 3.818 3.825 3.818 3.897 6,974,729 3.8555 -3.42%
2019-06-11 0 5.550 5.540 5.550 5.440 5.580 4,646,488 25,804,528 5.5536 3.954 3.946 3.954 3.875 3.975 6,522,699 3.9561 2.02%
2019-06-10 0 5.440 5.440 5.450 5.330 5.480 4,403,500 23,906,809 5.4290 3.875 3.875 3.882 3.797 3.904 6,181,595 3.8674 2.06%
2019-06-06 0 5.330 5.320 5.330 5.220 5.370 7,306,000 38,961,282 5.3328 3.797 3.790 3.797 3.719 3.825 10,256,099 3.7988 1.52%
2019-06-05 0 5.250 5.250 5.260 5.240 5.380 7,782,259 41,388,795 5.3184 3.740 3.740 3.747 3.733 3.832 10,924,667 3.7886 0.77%
2019-06-04 0 5.210 5.210 5.230 5.160 5.310 4,143,136 21,581,543 5.2090 3.711 3.711 3.726 3.676 3.783 5,816,098 3.7107 -0.95%
2019-06-03 0 5.260 5.260 5.280 5.190 5.290 3,975,500 20,896,035 5.2562 3.747 3.747 3.761 3.697 3.768 5,580,772 3.7443 0.96%
2019-05-31 0 5.210 5.200 5.210 5.080 5.240 6,156,620 31,934,393 5.1870 3.711 3.704 3.711 3.619 3.733 8,642,610 3.6950 1.56%
2019-05-30 0 5.130 5.120 5.130 5.080 5.280 9,054,000 46,499,155 5.1358 3.654 3.647 3.654 3.619 3.761 12,709,926 3.6585 -2.10%
2019-05-29 0 5.240 5.240 5.260 5.180 5.350 16,732,272 88,138,377 5.2676 3.733 3.733 3.747 3.690 3.811 23,488,618 3.7524 0.58%
2019-05-28 0 5.210 5.210 5.260 5.100 5.430 67,233,895 351,426,921 5.2269 3.711 3.711 3.747 3.633 3.868 94,382,356 3.7234 1.17%
2019-05-27 0 5.150 5.150 5.160 4.950 5.180 7,145,950 36,285,859 5.0778 3.669 3.669 3.676 3.526 3.690 10,031,422 3.6172 2.18%
2019-05-24 0 5.040 5.040 5.060 4.930 5.070 9,657,378 48,363,741 5.0080 3.590 3.590 3.605 3.512 3.612 13,556,943 3.5675 1.20%
2019-05-23 0 4.980 4.980 5.000 4.940 5.150 10,164,626 51,086,456 5.0259 3.548 3.548 3.562 3.519 3.669 14,269,013 3.5802 -2.92%
2019-05-22 0 5.130 5.120 5.130 5.130 5.250 8,394,000 43,461,872 5.1777 3.654 3.647 3.654 3.654 3.740 11,783,424 3.6884 -1.54%
2019-05-21 0 5.210 5.210 5.220 5.060 5.310 11,942,500 62,321,982 5.2185 3.711 3.711 3.719 3.605 3.783 16,764,777 3.7174 0.39%
2019-05-20 0 5.190 5.180 5.190 5.100 5.480 19,790,026 102,763,802 5.1927 3.697 3.690 3.697 3.633 3.904 27,781,066 3.6991 -3.71%
2019-05-17 0 5.390 5.380 5.390 5.380 5.680 12,377,000 67,940,245 5.4892 3.840 3.832 3.840 3.832 4.046 17,374,725 3.9103 -4.77%
2019-05-16 0 5.660 5.660 5.670 5.550 5.750 11,026,472 62,447,871 5.6634 4.032 4.032 4.039 3.954 4.096 15,478,865 4.0344 -0.35%
2019-05-15 0 5.680 5.670 5.680 5.570 5.800 10,413,932 59,321,533 5.6964 4.046 4.039 4.046 3.968 4.132 14,618,987 4.0578 0.71%
2019-05-14 0 5.640 5.630 5.640 5.530 5.830 19,830,921 111,831,407 5.6392 4.018 4.011 4.018 3.939 4.153 27,838,474 4.0172 -6.62%
2019-05-10 0 6.040 6.030 6.040 5.950 6.210 4,433,500 26,932,330 6.0747 4.303 4.296 4.303 4.239 4.424 6,223,709 4.3274 0.67%
2019-05-09 0 6.000 6.000 6.010 5.990 6.230 3,904,000 23,783,877 6.0922 4.274 4.274 4.281 4.267 4.438 5,480,401 4.3398 -2.76%
2019-05-08 0 6.170 6.170 6.210 6.160 6.450 4,132,329 25,948,117 6.2793 4.395 4.395 4.424 4.388 4.595 5,800,927 4.4731 -3.74%
2019-05-07 0 6.410 6.410 6.420 6.370 6.490 3,324,000 21,373,599 6.4301 4.566 4.566 4.573 4.538 4.623 4,666,202 4.5805 -0.62%
2019-05-06 0 6.450 6.450 6.460 6.300 6.560 5,525,242 35,572,330 6.4381 4.595 4.595 4.602 4.488 4.673 7,756,287 4.5863 -3.30%
2019-05-03 0 6.670 6.660 6.670 6.390 6.670 5,565,500 36,275,943 6.5180 4.751 4.744 4.751 4.552 4.751 7,812,800 4.6431 -0.15%
2019-05-02 0 6.680 6.670 6.680 6.680 6.980 5,079,627 34,329,465 6.7583 4.759 4.751 4.759 4.759 4.972 7,130,736 4.8143 -5.92%
2019-04-30 0 7.100 7.080 7.100 6.900 7.170 1,272,139 9,006,868 7.0801 5.058 5.043 5.058 4.915 5.108 1,785,818 5.0436 -0.42%
2019-04-29 0 7.130 7.090 7.140 7.020 7.330 1,705,600 12,152,121 7.1248 5.079 5.051 5.086 5.001 5.222 2,394,306 5.0754 -0.42%
2019-04-26 0 7.160 7.120 7.160 7.060 7.350 2,649,950 18,935,394 7.1456 5.100 5.072 5.100 5.029 5.236 3,719,977 5.0902 -0.14%
2019-04-25 0 7.170 7.150 7.170 7.110 7.390 2,726,010 19,688,925 7.2226 5.108 5.093 5.108 5.065 5.264 3,826,749 5.1451 -2.71%
2019-04-24 0 7.370 7.360 7.370 7.340 7.550 2,639,905 19,557,657 7.4085 5.250 5.243 5.250 5.229 5.378 3,705,876 5.2775 -0.67%
2019-04-23 0 7.420 7.380 7.420 7.340 7.530 4,456,160 33,003,427 7.4062 5.286 5.257 5.286 5.229 5.364 6,255,519 5.2759 -2.75%
2019-04-18 0 7.630 7.600 7.630 7.570 7.830 2,369,500 18,158,775 7.6635 5.435 5.414 5.435 5.393 5.578 3,326,283 5.4592 -1.68%
2019-04-17 0 7.760 7.760 7.770 7.690 7.970 1,832,000 14,265,440 7.7868 5.528 5.528 5.535 5.478 5.677 2,571,746 5.5470 -1.52%
2019-04-16 0 7.880 7.850 7.880 7.680 8.060 1,948,815 15,252,089 7.8263 5.613 5.592 5.613 5.471 5.742 2,735,730 5.5751 -0.51%
2019-04-15 0 7.920 7.920 7.930 7.910 8.290 2,314,500 18,828,560 8.1350 5.642 5.642 5.649 5.635 5.905 3,249,075 5.7951 -1.61%
2019-04-12 0 8.050 8.030 8.050 7.970 8.140 1,959,744 15,748,544 8.0360 5.734 5.720 5.734 5.677 5.799 2,751,072 5.7245 -0.25%
2019-04-11 0 8.070 8.060 8.070 7.980 8.230 4,086,000 33,028,396 8.0833 5.749 5.742 5.749 5.685 5.863 5,735,891 5.7582 0.12%
2019-04-10 0 8.060 8.040 8.060 8.010 8.240 3,988,528 32,151,251 8.0609 5.742 5.727 5.742 5.706 5.870 5,599,061 5.7423 -1.71%
2019-04-09 0 8.200 8.180 8.200 8.080 8.320 5,096,000 41,764,230 8.1955 5.841 5.827 5.841 5.756 5.927 7,153,720 5.8381 0.74%
2019-04-08 0 8.140 8.130 8.140 7.980 8.450 9,754,000 79,091,834 8.1087 5.799 5.791 5.799 5.685 6.019 13,692,580 5.7763 -1.81%
2019-04-04 0 8.290 8.280 8.290 8.220 8.490 4,294,500 35,693,557 8.3115 5.905 5.898 5.905 5.856 6.048 6,028,582 5.9207 -0.36%
2019-04-03 0 8.320 8.320 8.340 8.130 8.370 7,756,234 64,340,776 8.2954 5.927 5.927 5.941 5.791 5.962 10,888,134 5.9093 1.96%
2019-04-02 0 8.160 8.130 8.160 7.860 8.260 10,231,199 83,149,562 8.1271 5.813 5.791 5.813 5.599 5.884 14,362,468 5.7894 4.75%
2019-04-01 0 7.790 7.770 7.790 7.700 8.080 9,499,848 74,319,951 7.8233 5.549 5.535 5.549 5.485 5.756 13,335,804 5.5730 -0.64%
2019-03-29 0 7.840 7.800 7.840 7.510 7.890 3,929,148 30,464,223 7.7534 5.585 5.556 5.585 5.350 5.620 5,515,704 5.5232 2.08%
2019-03-28 0 7.680 7.660 7.680 7.600 7.810 4,365,317 33,462,181 7.6655 5.471 5.457 5.471 5.414 5.564 6,127,994 5.4605 -0.78%
2019-03-27 0 7.740 7.740 7.770 7.580 7.910 4,404,272 34,010,249 7.7221 5.514 5.514 5.535 5.400 5.635 6,182,679 5.5009 -1.53%
2019-03-26 0 7.860 7.840 7.860 7.360 7.950 14,254,452 110,689,199 7.7652 5.599 5.585 5.599 5.243 5.663 20,010,275 5.5316 6.50%
2019-03-25 0 7.380 7.370 7.380 6.890 7.420 9,793,500 71,621,177 7.3131 5.257 5.250 5.257 4.908 5.286 13,748,030 5.2096 1.37%
2019-03-22 0 7.280 7.280 7.290 6.850 7.410 25,968,726 188,684,752 7.2658 5.186 5.186 5.193 4.880 5.279 36,454,671 5.1759 7.85%
2019-03-21 0 6.750 6.750 6.760 6.670 6.810 6,528,600 44,047,693 6.7469 4.808 4.808 4.816 4.751 4.851 9,164,792 4.8062 1.05%
2019-03-20 0 6.680 6.670 6.680 6.560 6.760 3,313,600 22,103,757 6.6706 4.759 4.751 4.759 4.673 4.816 4,651,603 4.7519 -1.04%
2019-03-19 0 6.750 6.750 6.780 6.600 6.800 4,027,500 27,071,545 6.7217 4.808 4.808 4.830 4.702 4.844 5,653,769 4.7882 1.81%
2019-03-18 0 6.630 6.620 6.630 6.270 6.660 7,031,000 46,030,899 6.5468 4.723 4.716 4.723 4.466 4.744 9,870,057 4.6637 5.24%
2019-03-15 0 6.300 6.300 6.330 6.090 6.360 6,359,500 39,892,955 6.2730 4.488 4.488 4.509 4.338 4.531 8,927,411 4.4686 2.27%
2019-03-14 0 6.160 6.160 6.190 6.130 6.450 3,768,265 23,541,895 6.2474 4.388 4.388 4.409 4.367 4.595 5,289,858 4.4504 -3.90%
2019-03-13 0 6.410 6.410 6.430 6.250 6.450 4,127,495 26,212,017 6.3506 4.566 4.566 4.580 4.452 4.595 5,794,142 4.5239 1.75%
2019-03-12 0 6.300 6.300 6.310 6.270 6.500 4,381,000 27,848,008 6.3565 4.488 4.488 4.495 4.466 4.630 6,150,010 4.5281 0.48%
2019-03-11 0 6.270 6.260 6.270 6.140 6.380 5,634,500 35,158,420 6.2398 4.466 4.459 4.466 4.374 4.545 7,909,662 4.4450 -0.16%
2019-03-08 0 6.280 6.270 6.280 6.280 6.500 6,417,404 41,093,392 6.4034 4.474 4.466 4.474 4.474 4.630 9,008,696 4.5615 -3.53%
2019-03-07 0 6.510 6.490 6.510 6.350 6.610 6,495,635 42,292,751 6.5109 4.637 4.623 4.637 4.523 4.709 9,118,516 4.6381 0.15%
2019-03-06 0 6.500 6.500 6.510 6.340 6.580 6,040,999 38,992,605 6.4547 4.630 4.630 4.637 4.516 4.687 8,480,302 4.5980 2.52%
2019-03-05 0 6.340 6.330 6.340 6.210 6.420 7,710,363 48,591,317 6.3021 4.516 4.509 4.516 4.424 4.573 10,823,740 4.4893 0.63%
2019-03-04 0 6.300 6.290 6.300 6.090 6.360 17,131,500 106,576,828 6.2211 4.488 4.481 4.488 4.338 4.531 24,049,050 4.4316 3.45%
2019-03-01 0 6.090 6.080 6.090 5.870 6.210 33,160,500 199,521,257 6.0168 4.338 4.331 4.338 4.182 4.424 46,550,421 4.2861 -8.70%
2019-02-28 0 6.670 6.660 6.670 6.670 6.890 6,294,159 42,274,113 6.7164 4.751 4.744 4.751 4.751 4.908 8,835,686 4.7845 -1.62%
2019-02-27 0 6.780 6.770 6.780 6.690 6.850 8,693,833 59,022,724 6.7890 4.830 4.823 4.830 4.766 4.880 12,204,327 4.8362 0.30%
2019-02-26 0 6.760 6.750 6.760 6.680 7.090 9,658,500 65,578,885 6.7898 4.816 4.808 4.816 4.759 5.051 13,558,518 4.8367 -3.70%
2019-02-25 0 7.020 7.010 7.020 6.900 7.130 4,900,500 34,329,625 7.0053 5.001 4.994 5.001 4.915 5.079 6,879,279 4.9903 0.14%
2019-02-22 0 7.010 6.990 7.010 6.830 7.060 1,779,550 12,376,302 6.9547 4.994 4.979 4.994 4.865 5.029 2,498,117 4.9543 0.29%
2019-02-21 0 6.990 6.980 6.990 6.920 7.070 3,062,000 21,401,792 6.9895 4.979 4.972 4.979 4.930 5.036 4,298,409 4.9790 0.72%
2019-02-20 0 6.940 6.930 6.940 6.760 6.980 3,418,428 23,592,384 6.9015 4.944 4.937 4.944 4.816 4.972 4,798,759 4.9164 2.36%
2019-02-19 0 6.780 6.780 6.800 6.700 6.860 4,110,000 27,794,551 6.7627 4.830 4.830 4.844 4.773 4.887 5,769,582 4.8174 0.89%
2019-02-18 0 6.720 6.710 6.720 6.690 6.880 5,548,550 37,308,633 6.7240 4.787 4.780 4.787 4.766 4.901 7,789,006 4.7899 -1.03%
2019-02-15 0 6.790 6.750 6.790 6.610 6.890 9,384,000 63,007,600 6.7144 4.837 4.808 4.837 4.709 4.908 13,173,177 4.7830 -1.45%
2019-02-14 0 6.890 6.890 6.900 6.780 6.930 4,160,500 28,646,202 6.8853 4.908 4.908 4.915 4.830 4.937 5,840,474 4.9048 0.58%
2019-02-13 0 6.850 6.850 6.860 6.680 6.860 4,028,500 27,327,145 6.7835 4.880 4.880 4.887 4.759 4.887 5,655,173 4.8322 2.09%
2019-02-12 0 6.710 6.710 6.740 6.660 6.800 3,898,230 26,208,617 6.7232 4.780 4.780 4.801 4.744 4.844 5,472,301 4.7893 -1.90%
2019-02-11 0 6.840 6.820 6.840 6.660 6.900 4,134,362 27,917,989 6.7527 4.873 4.858 4.873 4.744 4.915 5,803,781 4.8103 -0.15%
2019-02-08 0 6.850 6.850 6.860 6.700 7.030 1,515,126 10,378,353 6.8498 4.880 4.880 4.887 4.773 5.008 2,126,921 4.8795 -0.58%
2019-02-04 0 6.890 6.890 6.900 6.850 7.120 661,000 4,554,497 6.8903 4.908 4.908 4.915 4.880 5.072 927,906 4.9084 -0.86%
2019-02-01 0 6.950 6.940 6.950 6.800 7.130 2,537,500 17,552,055 6.9171 4.951 4.944 4.951 4.844 5.079 3,562,120 4.9274 -0.43%
2019-01-31 0 6.980 6.960 6.980 6.430 7.010 6,718,500 46,122,660 6.8650 4.972 4.958 4.972 4.580 4.994 9,431,372 4.8903 6.89%
2019-01-30 0 6.530 6.500 6.530 6.150 6.610 8,486,500 54,900,645 6.4692 4.652 4.630 4.652 4.381 4.709 11,913,275 4.6084 4.82%
2019-01-29 0 6.230 6.200 6.230 6.050 6.290 2,605,000 16,154,045 6.2012 4.438 4.417 4.438 4.310 4.481 3,656,876 4.4174 0.16%
2019-01-28 0 6.220 6.220 6.230 6.100 6.450 3,863,000 24,239,950 6.2749 4.431 4.431 4.438 4.345 4.595 5,422,846 4.4700 -2.05%
2019-01-25 0 6.350 6.330 6.350 6.210 6.380 3,056,500 19,349,855 6.3307 4.523 4.509 4.523 4.424 4.545 4,290,688 4.5097 1.44%
2019-01-24 0 6.260 6.250 6.260 6.170 6.350 4,316,000 27,079,500 6.2742 4.459 4.452 4.459 4.395 4.523 6,058,763 4.4695 0.64%
2019-01-23 0 6.220 6.200 6.220 6.140 6.310 2,333,000 14,493,644 6.2124 4.431 4.417 4.431 4.374 4.495 3,275,045 4.4255 -0.32%
2019-01-22 0 6.240 6.190 6.240 6.120 6.410 2,118,000 13,157,490 6.2122 4.445 4.409 4.445 4.360 4.566 2,973,230 4.4253 -1.27%
2019-01-21 0 6.320 6.310 6.320 6.270 6.520 3,205,500 20,449,760 6.3796 4.502 4.495 4.502 4.466 4.645 4,499,853 4.5445 -0.32%
2019-01-18 0 6.340 6.330 6.340 6.260 6.410 2,038,500 12,902,030 6.3292 4.516 4.509 4.516 4.459 4.566 2,861,629 4.5086 0.96%
2019-01-17 0 6.280 6.270 6.280 6.230 6.520 3,931,000 25,153,470 6.3987 4.474 4.466 4.474 4.438 4.645 5,518,304 4.5582 -3.09%
2019-01-16 0 6.480 6.450 6.480 6.160 6.480 4,823,000 30,813,390 6.3888 4.616 4.595 4.616 4.388 4.616 6,770,485 4.5511 3.51%
2019-01-15 0 6.260 6.240 6.260 5.800 6.270 7,007,500 42,880,959 6.1193 4.459 4.445 4.459 4.132 4.466 9,837,067 4.3591 6.64%
2019-01-14 0 5.870 5.870 5.880 5.810 6.000 4,303,000 25,359,030 5.8933 4.182 4.182 4.189 4.139 4.274 6,040,514 4.1982 -2.17%
2019-01-11 0 6.000 5.980 6.000 5.930 6.060 4,509,706 26,985,068 5.9838 4.274 4.260 4.274 4.224 4.317 6,330,686 4.2626 0.50%
2019-01-10 0 5.970 5.970 5.980 5.900 6.060 6,198,680 37,100,221 5.9852 4.253 4.253 4.260 4.203 4.317 8,701,653 4.2636 0.51%
2019-01-09 0 5.940 5.920 5.940 5.830 6.030 3,675,372 21,858,382 5.9473 4.231 4.217 4.231 4.153 4.296 5,159,455 4.2366 1.89%
2019-01-08 0 5.830 5.820 5.830 5.820 5.950 3,369,870 19,783,720 5.8708 4.153 4.146 4.153 4.146 4.239 4,730,594 4.1821 -1.02%
2019-01-07 0 5.890 5.870 5.890 5.760 5.910 3,863,000 22,607,345 5.8523 4.196 4.182 4.196 4.103 4.210 5,422,846 4.1689 2.26%
2019-01-04 0 5.760 5.750 5.760 5.520 5.760 2,954,240 16,802,925 5.6877 4.103 4.096 4.103 3.932 4.103 4,147,136 4.0517 3.04%
2019-01-03 0 5.590 5.570 5.590 5.500 5.760 1,715,500 9,604,430 5.5986 3.982 3.968 3.982 3.918 4.103 2,408,204 3.9882 -1.24%
2019-01-02 0 5.660 5.650 5.660 5.600 5.840 4,032,738 22,956,781 5.6926 4.032 4.025 4.032 3.989 4.160 5,661,122 4.0552 -3.74%
2018-12-31 0 5.880 5.860 5.880 5.550 5.900 2,596,054 15,053,206 5.7985 4.189 4.174 4.189 3.954 4.203 3,644,318 4.1306 6.14%
2018-12-28 0 5.540 5.540 5.550 5.310 5.610 1,891,500 10,391,785 5.4939 3.946 3.946 3.954 3.783 3.996 2,655,271 3.9136 3.17%
2018-12-27 0 5.370 5.360 5.370 5.200 5.590 2,732,251 14,827,131 5.4267 3.825 3.818 3.825 3.704 3.982 3,835,510 3.8658 -2.01%
2018-12-24 0 5.480 5.470 5.480 5.400 5.510 3,057,335 16,683,801 5.4570 3.904 3.897 3.904 3.847 3.925 4,291,860 3.8873 -1.26%
2018-12-21 0 5.550 5.540 5.550 5.410 5.650 6,145,572 33,778,195 5.4963 3.954 3.946 3.954 3.854 4.025 8,627,100 3.9154 -2.97%
2018-12-20 0 5.720 5.710 5.720 5.590 5.750 5,348,500 30,402,440 5.6843 4.075 4.068 4.075 3.982 4.096 7,508,178 4.0492 1.60%
2018-12-19 0 5.630 5.620 5.630 5.520 5.670 7,076,788 39,577,117 5.5925 4.011 4.003 4.011 3.932 4.039 9,934,333 3.9839 2.74%
2018-12-18 0 5.480 5.480 5.490 5.450 5.880 31,826,144 177,887,900 5.5894 3.904 3.904 3.911 3.882 4.189 44,677,264 3.9816 -10.60%
2018-12-17 0 6.130 6.130 6.140 6.130 6.430 3,959,200 24,470,010 6.1805 4.367 4.367 4.374 4.367 4.580 5,557,890 4.4028 -3.01%
2018-12-14 0 6.320 6.320 6.330 6.260 6.450 5,371,000 34,133,255 6.3551 4.502 4.502 4.509 4.459 4.595 7,539,763 4.5271 -1.10%
2018-12-13 0 6.390 6.380 6.390 6.100 6.450 7,340,500 46,470,580 6.3307 4.552 4.545 4.552 4.345 4.595 10,304,530 4.5097 5.27%
2018-12-12 0 6.070 6.060 6.070 5.990 6.150 2,503,000 15,268,990 6.1003 4.324 4.317 4.324 4.267 4.381 3,513,690 4.3456 1.51%
2018-12-11 0 5.980 5.960 5.980 5.900 6.010 1,468,741 8,749,521 5.9572 4.260 4.246 4.260 4.203 4.281 2,061,806 4.2436 1.36%
2018-12-10 0 5.900 5.890 5.900 5.850 6.050 2,636,247 15,603,744 5.9189 4.203 4.196 4.203 4.167 4.310 3,700,741 4.2164 -2.48%
2018-12-07 0 6.050 6.040 6.050 6.000 6.190 3,568,000 21,713,155 6.0855 4.310 4.303 4.310 4.274 4.409 5,008,727 4.3351 0.83%
2018-12-06 0 6.000 5.990 6.000 5.980 6.170 7,074,088 42,552,737 6.0153 4.274 4.267 4.274 4.260 4.395 9,930,543 4.2850 -3.38%
2018-12-05 0 6.210 6.190 6.210 6.150 6.240 2,071,500 12,819,630 6.1886 4.424 4.409 4.424 4.381 4.445 2,907,954 4.4085 -1.11%
2018-12-04 0 6.280 6.250 6.280 6.170 6.370 3,342,236 20,872,313 6.2450 4.474 4.452 4.474 4.395 4.538 4,691,802 4.4487 -0.63%
2018-12-03 0 6.320 6.300 6.320 6.280 6.550 5,320,500 33,987,371 6.3880 4.502 4.488 4.502 4.474 4.666 7,468,872 4.5505 -0.94%
2018-11-30 0 6.380 6.370 6.380 6.180 6.380 11,093,352 69,944,932 6.3051 4.545 4.538 4.545 4.402 4.545 15,572,751 4.4915 2.41%
2018-11-29 0 6.230 6.220 6.230 6.160 6.290 5,675,983 35,278,571 6.2154 4.438 4.431 4.438 4.388 4.481 7,967,895 4.4276 1.14%
2018-11-28 0 6.160 6.160 6.170 6.000 6.170 5,374,522 32,835,075 6.1094 4.388 4.388 4.395 4.274 4.395 7,544,707 4.3521 2.67%
2018-11-27 0 6.000 5.990 6.000 5.880 6.040 5,423,335 32,390,220 5.9724 4.274 4.267 4.274 4.189 4.303 7,613,230 4.2545 0.67%
2018-11-26 0 5.960 5.930 5.960 5.880 6.050 4,707,000 28,116,105 5.9733 4.246 4.224 4.246 4.189 4.310 6,607,646 4.2551 -0.17%
2018-11-23 0 5.970 5.950 5.970 5.870 6.070 10,775,500 64,139,222 5.9523 4.253 4.239 4.253 4.182 4.324 15,126,553 4.2402 -0.83%
2018-11-22 0 6.020 6.010 6.020 5.980 6.250 7,083,194 42,960,979 6.0652 4.288 4.281 4.288 4.260 4.452 9,943,326 4.3206 -2.90%
2018-11-21 0 6.200 6.190 6.200 5.990 6.220 4,039,630 24,878,450 6.1586 4.417 4.409 4.417 4.267 4.431 5,670,797 4.3871 1.81%
2018-11-20 0 6.090 6.080 6.090 6.010 6.180 3,619,685 22,021,803 6.0839 4.338 4.331 4.338 4.281 4.402 5,081,282 4.3339 -1.14%
2018-11-19 0 6.160 6.130 6.160 5.900 6.160 6,321,000 37,985,282 6.0094 4.388 4.367 4.388 4.203 4.388 8,873,365 4.2808 4.05%
2018-11-16 0 5.920 5.910 5.920 5.810 6.000 3,975,570 23,503,790 5.9121 4.217 4.210 4.217 4.139 4.274 5,580,871 4.2115 1.20%
2018-11-15 0 5.850 5.840 5.850 5.680 5.860 5,519,626 31,831,993 5.7671 4.167 4.160 4.167 4.046 4.174 7,748,403 4.1082 2.63%
2018-11-14 0 5.700 5.690 5.700 5.640 5.820 5,043,000 28,938,050 5.7383 4.060 4.053 4.060 4.018 4.146 7,079,319 4.0877 0.53%
2018-11-13 0 5.670 5.660 5.670 5.560 5.720 6,199,136 35,097,539 5.6617 4.039 4.032 4.039 3.961 4.075 8,702,293 4.0331 -1.39%
2018-11-12 0 5.750 5.730 5.750 5.600 5.850 4,296,500 24,568,250 5.7182 4.096 4.082 4.096 3.989 4.167 6,031,389 4.0734 0.00%
2018-11-09 0 5.750 5.740 5.750 5.740 5.890 5,385,500 31,293,470 5.8107 4.096 4.089 4.096 4.089 4.196 7,560,118 4.1393 -3.52%
2018-11-08 0 5.960 5.950 5.960 5.850 6.030 6,238,500 36,999,985 5.9309 4.246 4.239 4.246 4.167 4.296 8,757,552 4.2249 1.88%
2018-11-07 0 5.850 5.850 5.860 5.760 5.940 6,161,549 35,945,760 5.8339 4.167 4.167 4.174 4.103 4.231 8,649,529 4.1558 0.34%
2018-11-06 0 5.830 5.820 5.830 5.730 5.870 3,666,500 21,287,207 5.8059 4.153 4.146 4.153 4.082 4.182 5,147,001 4.1358 0.52%
2018-11-05 0 5.800 5.780 5.800 5.750 5.940 5,933,000 34,566,550 5.8262 4.132 4.117 4.132 4.096 4.231 8,328,694 4.1503 -3.01%
2018-11-02 0 5.980 5.970 5.980 5.780 6.000 12,654,100 74,433,825 5.8822 4.260 4.253 4.260 4.117 4.274 17,763,715 4.1902 5.65%
2018-11-01 0 5.660 5.660 5.670 5.480 5.760 8,699,500 49,226,885 5.6586 4.032 4.032 4.039 3.904 4.103 12,212,282 4.0309 4.04%
2018-10-31 0 5.440 5.430 5.440 5.280 5.510 5,395,579 29,392,150 5.4475 3.875 3.868 3.875 3.761 3.925 7,574,267 3.8805 2.26%
2018-10-30 0 5.320 5.300 5.320 5.140 5.360 4,298,500 22,639,940 5.2669 3.790 3.775 3.790 3.662 3.818 6,034,197 3.7519 2.31%
2018-10-29 0 5.200 5.190 5.200 5.100 5.500 5,243,316 27,417,192 5.2290 3.704 3.697 3.704 3.633 3.918 7,360,521 3.7249 -4.24%
2018-10-26 0 5.430 5.410 5.430 5.360 5.600 8,892,000 48,653,952 5.4717 3.868 3.854 3.868 3.818 3.989 12,482,512 3.8978 0.74%
2018-10-25 0 5.390 5.380 5.390 5.100 5.390 5,891,339 31,261,461 5.3063 3.840 3.832 3.840 3.633 3.840 8,270,210 3.7800 0.94%
2018-10-24 0 5.340 5.320 5.340 5.240 5.510 6,393,549 34,285,467 5.3625 3.804 3.790 3.804 3.733 3.925 8,975,208 3.8200 2.30%
2018-10-23 0 5.220 5.220 5.230 5.210 5.520 6,891,685 36,605,578 5.3116 3.719 3.719 3.726 3.711 3.932 9,674,487 3.7837 -5.09%
2018-10-22 0 5.500 5.500 5.510 5.310 5.710 9,049,000 50,450,562 5.5753 3.918 3.918 3.925 3.783 4.068 12,702,907 3.9716 3.97%
2018-10-19 0 5.290 5.280 5.290 5.090 5.380 15,643,136 82,692,001 5.2862 3.768 3.761 3.768 3.626 3.832 21,959,698 3.7656 1.54%
2018-10-18 0 5.210 5.200 5.210 5.090 5.290 12,628,000 65,624,440 5.1967 3.711 3.704 3.711 3.626 3.768 17,727,076 3.7019 1.17%
2018-10-16 0 5.150 5.150 5.160 5.070 5.250 9,977,494 51,495,136 5.1611 3.669 3.669 3.676 3.612 3.740 14,006,319 3.6766 1.98%
2018-10-15 0 5.050 5.050 5.060 5.000 5.540 17,104,240 88,355,314 5.1657 3.597 3.597 3.605 3.562 3.946 24,010,783 3.6798 -6.83%
2018-10-12 0 5.420 5.420 5.430 5.200 5.490 21,006,462 112,142,994 5.3385 3.861 3.861 3.868 3.704 3.911 29,488,688 3.8029 5.24%
2018-10-11 0 5.150 5.150 5.200 5.150 5.610 22,953,500 123,270,775 5.3705 3.669 3.669 3.704 3.669 3.996 32,221,923 3.8257 -12.12%
2018-10-10 0 5.860 5.850 5.860 5.800 6.190 9,195,504 54,681,080 5.9465 4.174 4.167 4.174 4.132 4.409 12,908,568 4.2360 -2.33%
2018-10-09 0 6.000 5.990 6.000 5.950 6.170 10,458,624 63,489,614 6.0706 4.274 4.267 4.274 4.239 4.395 14,681,725 4.3244 0.00%
2018-10-08 0 6.000 5.990 6.000 5.990 6.580 26,956,286 168,723,647 6.2592 4.274 4.267 4.274 4.267 4.687 37,840,999 4.4588 -7.41%
2018-10-05 0 6.480 6.480 6.500 6.480 6.960 11,108,500 73,486,522 6.6153 4.616 4.616 4.630 4.616 4.958 15,594,015 4.7125 -6.76%
2018-10-04 0 6.950 6.930 6.950 6.880 7.340 2,411,000 16,825,905 6.9788 4.951 4.937 4.951 4.901 5.229 3,384,541 4.9714 -3.61%
2018-10-03 0 7.210 7.200 7.210 7.100 7.240 1,708,450 12,270,838 7.1824 5.136 5.129 5.136 5.058 5.157 2,398,307 5.1165 1.98%
2018-10-02 0 7.070 7.070 7.080 7.010 7.370 2,750,256 19,532,530 7.1021 5.036 5.036 5.043 4.994 5.250 3,860,785 5.0592 -3.28%
2018-09-28 0 7.310 7.300 7.310 7.270 7.820 2,012,500 14,810,137 7.3591 5.207 5.200 5.207 5.179 5.571 2,825,130 5.2423 -5.19%
2018-09-27 0 7.710 7.680 7.710 7.590 7.820 2,516,000 19,408,747 7.7141 5.492 5.471 5.492 5.407 5.571 3,531,939 5.4952 0.78%
2018-09-26 0 7.650 7.640 7.650 7.620 7.870 4,289,575 33,153,328 7.7288 5.450 5.442 5.450 5.428 5.606 6,021,668 5.5057 -0.52%
2018-09-24 0 7.690 7.680 7.690 7.620 8.130 2,145,500 16,590,330 7.7326 5.478 5.471 5.478 5.428 5.791 3,011,834 5.5084 -6.22%
2018-09-21 0 8.200 8.190 8.200 7.910 8.250 38,395,635 301,590,689 7.8548 5.841 5.834 5.841 5.635 5.877 53,899,458 5.5954 3.27%
2018-09-20 0 7.940 7.920 7.940 7.820 8.040 3,567,994 28,400,683 7.9598 5.656 5.642 5.656 5.571 5.727 5,008,719 5.6702 1.02%
2018-09-19 0 7.860 7.860 7.870 7.600 7.890 3,577,500 27,936,216 7.8089 5.599 5.599 5.606 5.414 5.620 5,022,063 5.5627 3.42%
2018-09-18 0 7.600 7.580 7.600 7.300 7.650 2,129,411 16,000,733 7.5142 5.414 5.400 5.414 5.200 5.450 2,989,249 5.3528 2.29%
2018-09-17 0 7.430 7.430 7.450 7.340 7.600 1,600,000 11,858,740 7.4117 5.293 5.293 5.307 5.229 5.414 2,246,066 5.2798 -1.85%
2018-09-14 0 7.570 7.560 7.570 7.370 7.570 1,909,232 14,347,326 7.5147 5.393 5.385 5.393 5.250 5.393 2,680,163 5.3532 0.80%
2018-09-13 0 7.510 7.500 7.510 7.230 7.510 8,589,886 63,477,222 7.3898 5.350 5.343 5.350 5.150 5.350 12,058,407 5.2641 5.77%
2018-09-12 0 7.100 7.100 7.110 7.050 7.430 6,733,500 48,227,030 7.1623 5.058 5.058 5.065 5.022 5.293 9,452,429 5.1021 -3.92%
2018-09-11 0 7.390 7.390 7.400 7.250 7.550 2,450,000 18,148,260 7.4075 5.264 5.264 5.271 5.165 5.378 3,439,289 5.2767 -0.27%
2018-09-10 0 7.410 7.400 7.410 7.290 7.660 7,134,500 52,866,110 7.4099 5.279 5.271 5.279 5.193 5.457 10,015,349 5.2785 -3.14%
2018-09-07 0 7.650 7.640 7.650 7.510 7.740 2,734,000 20,799,263 7.6076 5.450 5.442 5.450 5.350 5.514 3,837,965 5.4193 0.13%
2018-09-06 0 7.640 7.630 7.640 7.490 7.720 3,332,992 25,422,603 7.6276 5.442 5.435 5.442 5.336 5.499 4,678,825 5.4335 1.60%
2018-09-05 0 7.520 7.520 7.530 7.500 7.920 8,289,244 63,151,719 7.6185 5.357 5.357 5.364 5.343 5.642 11,636,368 5.4271 -4.69%
2018-09-04 0 7.890 7.880 7.890 7.670 7.960 6,647,044 52,114,120 7.8402 5.620 5.613 5.620 5.464 5.670 9,331,062 5.5850 2.20%
2018-09-03 0 7.720 7.710 7.720 7.640 7.960 8,209,500 63,783,835 7.7695 5.499 5.492 5.499 5.442 5.670 11,524,425 5.5347 -2.28%
2018-08-31 0 7.900 7.900 7.910 7.840 7.990 9,365,412 74,095,944 7.9117 5.628 5.628 5.635 5.585 5.692 13,147,084 5.6359 0.38%
2018-08-30 0 7.870 7.860 7.870 7.870 7.980 9,333,570 73,925,901 7.9204 5.606 5.599 5.606 5.606 5.685 13,102,384 5.6422 -0.63%
2018-08-29 0 7.920 7.920 7.930 7.860 7.960 21,226,000 167,691,135 7.9003 5.642 5.642 5.649 5.599 5.670 29,796,874 5.6278 1.54%
2018-08-28 0 7.800 7.800 7.830 7.770 8.580 100,637,500 792,283,500 7.8726 5.556 5.556 5.578 5.535 6.112 141,274,046 5.6081 -6.81%
2018-08-27 0 8.370 8.370 8.380 8.370 8.640 9,954,500 84,549,780 8.4936 5.962 5.962 5.970 5.962 6.155 13,974,040 6.0505 2.70%
2018-08-24 0 8.150 8.110 8.150 8.090 8.270 2,521,000 20,561,795 8.1562 5.806 5.777 5.806 5.763 5.891 3,538,958 5.8101 -1.45%
2018-08-23 0 8.270 8.230 8.270 8.100 8.450 4,664,642 38,468,497 8.2468 5.891 5.863 5.891 5.770 6.019 6,548,184 5.8747 -1.90%
2018-08-22 0 8.430 8.380 8.440 8.280 8.530 3,235,500 27,207,055 8.4089 6.005 5.970 6.012 5.898 6.076 4,541,967 5.9901 0.24%
2018-08-21 0 8.410 8.410 8.420 8.200 8.510 5,520,408 46,126,022 8.3555 5.991 5.991 5.998 5.841 6.062 7,749,501 5.9521 2.81%
2018-08-20 0 8.180 8.170 8.180 8.100 8.330 1,889,000 15,493,673 8.2021 5.827 5.820 5.827 5.770 5.934 2,651,762 5.8428 -0.12%
2018-08-17 0 8.190 8.170 8.190 8.140 8.460 960,500 7,925,475 8.2514 5.834 5.820 5.834 5.799 6.027 1,348,342 5.8779 -0.24%
2018-08-16 0 8.210 8.210 8.230 7.940 8.390 3,475,244 28,598,260 8.2291 5.848 5.848 5.863 5.656 5.977 4,878,517 5.8621 0.00%
2018-08-15 0 8.210 8.190 8.210 8.150 8.490 4,225,000 34,718,880 8.2175 5.848 5.834 5.848 5.806 6.048 5,931,018 5.8538 -2.38%
2018-08-14 0 8.410 8.400 8.410 8.170 8.540 4,359,452 36,122,514 8.2860 5.991 5.984 5.991 5.820 6.084 6,119,761 5.9026 -1.52%
2018-08-13 0 8.540 8.510 8.540 8.360 8.780 2,719,000 23,110,177 8.4995 6.084 6.062 6.084 5.955 6.254 3,816,909 6.0547 -2.95%
2018-08-10 0 8.800 8.780 8.800 8.620 9.160 4,872,000 43,188,375 8.8646 6.269 6.254 6.269 6.141 6.525 6,839,271 6.3148 2.21%
2018-08-09 0 8.610 8.600 8.610 8.260 8.680 3,017,585 25,846,866 8.5654 6.133 6.126 6.133 5.884 6.183 4,236,060 6.1016 1.89%
2018-08-08 0 8.450 8.420 8.450 8.290 8.570 3,758,000 31,557,045 8.3973 6.019 5.998 6.019 5.905 6.105 5,275,448 5.9819 0.00%
2018-08-07 0 8.450 8.450 8.470 8.120 8.500 6,584,930 54,992,460 8.3513 6.019 6.019 6.034 5.784 6.055 9,243,867 5.9491 3.30%
2018-08-06 0 8.180 8.180 8.220 8.130 8.690 4,042,406 33,612,372 8.3149 5.827 5.827 5.856 5.791 6.190 5,674,694 5.9232 -3.88%
2018-08-03 0 8.510 8.470 8.510 8.400 8.960 3,880,000 33,377,055 8.6023 6.062 6.034 6.062 5.984 6.383 5,446,710 6.1279 -2.18%
2018-08-02 0 8.700 8.690 8.700 8.540 9.100 3,056,500 26,802,940 8.7692 6.198 6.190 6.198 6.084 6.482 4,290,688 6.2468 -2.25%
2018-08-01 0 8.900 8.880 8.900 8.850 9.260 3,875,500 34,862,085 8.9955 6.340 6.326 6.340 6.304 6.596 5,440,393 6.4080 -3.68%
2018-07-31 0 9.240 9.230 9.240 9.080 9.430 3,783,500 34,898,620 9.2239 6.582 6.575 6.582 6.468 6.718 5,311,244 6.5707 -1.60%
2018-07-30 0 9.390 9.360 9.390 9.270 9.900 11,947,500 113,148,830 9.4705 6.689 6.668 6.689 6.604 7.052 16,771,796 6.7464 -6.47%
2018-07-27 0 10.04 10.02 10.04 9.920 10.16 1,025,500 10,264,965 10.010 7.152 7.138 7.152 7.067 7.238 1,439,588 7.1305 -0.40%
2018-07-26 0 10.08 10.08 10.10 9.950 10.36 1,691,500 17,027,102 10.066 7.181 7.181 7.195 7.088 7.380 2,374,513 7.1708 -1.37%
2018-07-25 0 10.22 10.20 10.22 10.10 10.42 1,647,000 16,852,920 10.232 7.280 7.266 7.280 7.195 7.423 2,312,044 7.2892 0.00%
2018-07-24 0 10.22 10.20 10.22 9.810 10.24 3,490,336 35,230,659 10.094 7.280 7.266 7.280 6.988 7.295 4,899,703 7.1904 4.39%
2018-07-23 0 9.790 9.790 9.800 9.540 9.830 1,949,154 18,934,864 9.7144 6.974 6.974 6.981 6.796 7.002 2,736,205 6.9201 2.62%
2018-07-20 0 9.540 9.530 9.540 9.190 9.660 4,189,154 39,385,871 9.4019 6.796 6.789 6.796 6.547 6.881 5,880,698 6.6975 -1.24%
2018-07-19 0 9.660 9.660 9.690 9.510 10.00 5,486,000 53,008,355 9.6625 6.881 6.881 6.903 6.775 7.124 7,701,199 6.8831 -3.01%
2018-07-18 0 9.960 9.950 9.960 9.760 10.14 2,706,154 26,965,019 9.9643 7.095 7.088 7.095 6.953 7.223 3,798,875 7.0982 1.94%
2018-07-17 0 9.770 9.770 9.780 9.720 9.960 1,945,154 19,138,733 9.8392 6.960 6.960 6.967 6.924 7.095 2,730,590 7.0090 -0.61%
2018-07-16 0 9.830 9.820 9.830 9.780 10.18 1,986,500 19,562,850 9.8479 7.002 6.995 7.002 6.967 7.252 2,788,631 7.0152 -2.87%
2018-07-13 0 10.12 10.12 10.14 10.10 10.38 1,079,321 11,016,470 10.207 7.209 7.209 7.223 7.195 7.394 1,515,141 7.2709 -0.98%
2018-07-12 0 10.22 10.22 10.26 9.780 10.30 2,336,030 23,782,571 10.181 7.280 7.280 7.309 6.967 7.337 3,279,299 7.2523 1.59%
2018-07-11 0 10.06 10.02 10.06 9.810 10.06 3,521,500 35,031,760 9.9480 7.166 7.138 7.166 6.988 7.166 4,943,451 7.0865 -1.37%
2018-07-10 0 10.20 10.18 10.20 10.04 10.28 1,994,500 20,276,610 10.166 7.266 7.252 7.266 7.152 7.323 2,799,862 7.2420 -0.20%
2018-07-09 0 10.22 10.22 10.26 9.960 10.38 1,946,500 19,910,180 10.229 7.280 7.280 7.309 7.095 7.394 2,732,480 7.2865 1.79%
2018-07-06 0 10.04 10.04 10.08 9.630 10.18 5,108,180 50,882,604 9.9610 7.152 7.152 7.181 6.860 7.252 7,170,819 7.0958 1.11%
2018-07-05 0 9.930 9.930 9.950 9.610 10.08 3,381,000 33,249,610 9.8343 7.074 7.074 7.088 6.846 7.181 4,746,218 7.0055 2.90%
2018-07-04 0 9.650 9.650 9.700 9.640 10.18 2,868,632 28,110,309 9.7992 6.874 6.874 6.910 6.867 7.252 4,026,961 6.9805 -4.83%
2018-07-03 0 10.14 10.14 10.16 9.860 10.30 3,463,000 34,729,880 10.029 7.223 7.223 7.238 7.024 7.337 4,861,329 7.1441 -3.61%
2018-06-29 0 10.52 10.50 10.52 9.830 10.54 3,212,835 33,280,724 10.359 7.494 7.480 7.494 7.002 7.508 4,510,150 7.3791 5.73%
2018-06-28 0 9.950 9.950 9.970 9.900 10.30 4,140,788 41,744,541 10.081 7.088 7.088 7.102 7.052 7.337 5,812,802 7.1815 -3.02%
2018-06-27 0 10.26 10.26 10.28 10.24 10.80 4,523,668 46,990,010 10.388 7.309 7.309 7.323 7.295 7.693 6,350,286 7.3997 -4.47%
2018-06-26 0 10.74 10.74 10.76 10.38 11.04 4,550,844 48,710,942 10.704 7.651 7.651 7.665 7.394 7.864 6,388,435 7.6249 -3.07%
2018-06-25 0 11.08 11.08 11.10 11.04 11.56 2,358,500 26,530,650 11.249 7.893 7.893 7.907 7.864 8.235 3,310,842 8.0133 -3.48%
2018-06-22 0 11.48 11.44 11.48 11.08 11.50 3,316,252 37,476,377 11.301 8.178 8.149 8.178 7.893 8.192 4,655,326 8.0502 1.77%
2018-06-21 0 11.28 11.28 11.30 11.26 11.86 4,247,500 48,959,962 11.527 8.035 8.035 8.050 8.021 8.449 5,962,603 8.2112 -1.23%
2018-06-20 0 11.42 11.36 11.42 10.98 11.44 5,613,000 63,270,974 11.272 8.135 8.092 8.135 7.822 8.149 7,879,480 8.0298 5.77%
2018-06-19 0 11.04 11.04 11.24 10.96 12.08 11,092,500 124,649,360 11.237 7.692 7.692 7.831 7.636 8.416 15,921,393 7.8290 -8.61%
2018-06-15 0 12.08 12.08 12.14 12.08 12.56 4,566,500 55,702,410 12.198 8.416 8.416 8.458 8.416 8.751 6,554,432 8.4984 -1.95%
2018-06-14 0 12.32 12.32 12.34 12.30 12.62 3,078,500 38,167,500 12.398 8.583 8.583 8.597 8.569 8.792 4,418,662 8.6378 -1.60%
2018-06-13 0 12.52 12.48 12.52 12.40 12.66 4,254,250 53,368,875 12.545 8.723 8.695 8.723 8.639 8.820 6,106,251 8.7400 0.81%
2018-06-12 0 12.42 12.40 12.42 12.20 12.44 2,942,500 36,324,300 12.345 8.653 8.639 8.653 8.500 8.667 4,223,457 8.6006 0.98%
2018-06-11 0 12.30 12.28 12.30 12.00 12.50 3,888,503 47,492,787 12.214 8.569 8.556 8.569 8.360 8.709 5,581,283 8.5093 0.33%
2018-06-08 0 12.26 12.24 12.26 12.14 12.62 4,396,573 53,901,982 12.260 8.542 8.528 8.542 8.458 8.792 6,310,531 8.5416 -2.54%
2018-06-07 0 12.58 12.56 12.58 12.36 12.74 4,218,252 52,917,585 12.545 8.765 8.751 8.765 8.611 8.876 6,054,582 8.7401 1.94%
2018-06-06 0 12.34 12.32 12.34 12.28 12.74 2,509,500 31,131,886 12.406 8.597 8.583 8.597 8.556 8.876 3,601,959 8.6430 -2.37%
2018-06-05 0 12.64 12.58 12.64 12.38 12.64 4,910,500 61,449,650 12.514 8.806 8.765 8.806 8.625 8.806 7,048,186 8.7185 0.64%
2018-06-04 0 12.56 12.52 12.56 11.74 12.56 13,221,000 161,279,560 12.199 8.751 8.723 8.751 8.179 8.751 18,976,492 8.4989 6.80%
2018-06-01 0 11.76 11.74 11.76 11.48 11.80 8,484,099 99,600,940 11.740 8.193 8.179 8.193 7.998 8.221 12,177,478 8.1791 -0.34%
2018-05-31 0 11.80 11.74 11.80 11.34 11.98 60,106,099 706,040,161 11.747 8.221 8.179 8.221 7.901 8.347 86,272,059 8.1839 2.97%
2018-05-30 0 11.46 11.44 11.46 11.30 11.50 5,794,933 66,166,989 11.418 7.984 7.970 7.984 7.873 8.012 8,317,638 7.9550 -1.04%
2018-05-29 0 11.58 11.54 11.58 11.56 12.12 5,522,000 65,073,760 11.784 8.068 8.040 8.068 8.054 8.444 7,925,890 8.2103 -3.50%
2018-05-28 0 12.00 11.88 12.00 11.84 12.04 3,525,000 42,108,460 11.946 8.360 8.277 8.360 8.249 8.388 5,059,537 8.3226 -0.33%
2018-05-25 0 12.04 12.02 12.04 11.84 12.08 7,284,500 87,440,390 12.004 8.388 8.374 8.388 8.249 8.416 10,455,658 8.3630 1.01%
2018-05-24 0 11.92 11.88 11.92 11.68 11.98 3,258,500 38,666,590 11.866 8.305 8.277 8.305 8.138 8.347 4,677,021 8.2674 0.51%
2018-05-23 0 11.86 11.78 11.86 11.66 12.26 4,618,500 54,362,105 11.771 8.263 8.207 8.263 8.124 8.542 6,629,069 8.2006 -1.17%
2018-05-21 0 12.00 11.92 12.00 11.88 12.38 3,769,500 45,484,620 12.066 8.360 8.305 8.360 8.277 8.625 5,410,475 8.4068 -1.48%
2018-05-18 0 12.18 12.16 12.18 11.80 12.18 5,629,500 67,766,145 12.038 8.486 8.472 8.486 8.221 8.486 8,080,188 8.3867 2.87%
2018-05-17 0 11.84 11.82 11.84 11.76 12.08 5,303,500 63,375,555 11.950 8.249 8.235 8.249 8.193 8.416 7,612,270 8.3254 -1.00%
2018-05-16 0 11.96 11.94 11.96 11.80 12.18 7,086,151 84,367,904 11.906 8.333 8.319 8.333 8.221 8.486 10,170,962 8.2950 -0.99%
2018-05-15 0 12.08 12.04 12.08 11.72 12.10 15,223,240 181,612,550 11.930 8.416 8.388 8.416 8.165 8.430 21,850,366 8.3116 4.14%
2018-05-14 0 11.60 11.58 11.60 11.38 11.70 7,001,000 81,061,280 11.579 8.082 8.068 8.082 7.928 8.151 10,048,742 8.0668 0.87%
2018-05-11 0 11.50 11.48 11.50 10.88 11.52 7,771,000 87,538,533 11.265 8.012 7.998 8.012 7.580 8.026 11,153,946 7.8482 5.31%
2018-05-10 0 10.92 10.90 10.92 10.86 10.98 1,283,500 14,005,440 10.912 7.608 7.594 7.608 7.566 7.650 1,842,245 7.6024 -0.36%
2018-05-09 0 10.96 10.96 10.98 10.80 11.22 4,017,500 44,031,400 10.960 7.636 7.636 7.650 7.524 7.817 5,766,436 7.6358 -1.26%
2018-05-08 0 11.10 11.08 11.10 10.70 11.20 4,114,000 44,959,415 10.928 7.733 7.719 7.733 7.455 7.803 5,904,946 7.6139 2.78%
2018-05-07 0 10.80 10.78 10.80 10.56 10.88 1,715,500 18,386,670 10.718 7.524 7.510 7.524 7.357 7.580 2,462,308 7.4673 1.50%
2018-05-04 0 10.64 10.62 10.64 10.52 10.96 3,102,000 33,209,901 10.706 7.413 7.399 7.413 7.329 7.636 4,452,392 7.4589 -2.39%
2018-05-03 0 10.90 10.88 10.90 10.46 10.98 5,761,250 61,555,135 10.684 7.594 7.580 7.594 7.288 7.650 8,269,292 7.4438 0.00%
2018-05-02 0 10.90 10.88 10.90 10.38 10.96 9,245,000 98,795,365 10.686 7.594 7.580 7.594 7.232 7.636 13,269,622 7.4452 4.41%
2018-04-30 0 10.44 10.42 10.44 10.44 10.82 5,302,000 56,029,780 10.568 7.274 7.260 7.274 7.274 7.538 7,610,117 7.3625 -1.14%
2018-04-27 0 10.56 10.52 10.56 10.38 10.62 1,529,500 16,079,506 10.513 7.357 7.329 7.357 7.232 7.399 2,195,337 7.3244 0.38%
2018-04-26 0 10.52 10.50 10.54 10.36 10.66 3,003,500 31,604,400 10.523 7.329 7.315 7.343 7.218 7.427 4,311,012 7.3311 -1.31%
2018-04-25 0 10.66 10.62 10.66 10.28 10.66 3,538,000 37,080,905 10.481 7.427 7.399 7.427 7.162 7.427 5,078,196 7.3020 1.14%
2018-04-24 0 10.54 10.52 10.54 10.20 10.64 5,346,562 56,027,088 10.479 7.343 7.329 7.343 7.106 7.413 7,674,078 7.3008 5.40%
2018-04-23 0 10.00 10.00 10.08 10.00 10.36 4,376,960 44,248,052 10.109 6.967 6.967 7.023 6.967 7.218 6,282,380 7.0432 -3.47%
2018-04-20 0 10.36 10.34 10.36 10.24 10.64 4,288,500 44,570,104 10.393 7.218 7.204 7.218 7.134 7.413 6,155,411 7.2408 -0.96%
2018-04-19 0 10.46 10.42 10.46 10.40 10.68 6,047,500 63,669,270 10.528 7.288 7.260 7.288 7.246 7.441 8,680,155 7.3350 0.00%
2018-04-18 0 10.46 10.46 10.48 10.30 10.86 9,012,000 94,255,454 10.459 7.288 7.288 7.301 7.176 7.566 12,935,190 7.2867 -1.13%
2018-04-17 0 10.58 10.56 10.58 10.52 11.18 7,013,975 75,032,837 10.698 7.371 7.357 7.371 7.329 7.789 10,067,365 7.4531 -3.82%
2018-04-16 0 11.00 11.00 11.04 10.94 11.68 3,682,200 41,227,555 11.196 7.664 7.664 7.692 7.622 8.138 5,285,170 7.8006 -5.01%
2018-04-13 0 11.58 11.54 11.58 11.42 11.76 2,529,000 29,199,250 11.546 8.068 8.040 8.068 7.956 8.193 3,629,948 8.0440 0.00%
2018-04-12 0 11.58 11.52 11.58 11.42 11.72 3,153,000 36,379,060 11.538 8.068 8.026 8.068 7.956 8.165 4,525,594 8.0385 -1.19%
2018-04-11 0 11.72 11.70 11.72 11.44 11.80 7,942,477 92,660,777 11.666 8.165 8.151 8.165 7.970 8.221 11,400,072 8.1281 2.63%
2018-04-10 0 11.42 11.36 11.42 10.84 11.50 7,208,952 81,631,570 11.324 7.956 7.915 7.956 7.552 8.012 10,347,222 7.8892 5.16%
2018-04-09 0 10.86 10.86 10.88 10.70 11.06 6,005,500 65,219,490 10.860 7.566 7.566 7.580 7.455 7.706 8,619,872 7.5662 -0.91%
2018-04-06 0 10.96 10.92 10.96 10.66 11.14 3,855,500 42,072,600 10.912 7.636 7.608 7.636 7.427 7.761 5,533,913 7.6027 0.92%
2018-04-04 0 10.86 10.84 10.86 10.82 11.34 3,731,500 41,499,520 11.121 7.566 7.552 7.566 7.538 7.901 5,355,932 7.7483 -2.16%
2018-04-03 0 11.10 11.06 11.10 10.60 11.12 7,652,613 83,534,050 10.916 7.733 7.706 7.733 7.385 7.747 10,984,021 7.6051 4.52%
2018-03-29 0 10.62 10.62 10.64 10.48 11.48 20,678,000 221,366,882 10.705 7.399 7.399 7.413 7.301 7.998 29,679,744 7.4585 -8.13%
2018-03-28 0 11.56 11.50 11.56 11.46 11.96 3,136,700 36,634,962 11.679 8.054 8.012 8.054 7.984 8.333 4,502,198 8.1371 -4.15%
2018-03-27 0 12.06 12.04 12.06 11.88 12.08 4,201,855 50,251,627 11.959 8.402 8.388 8.402 8.277 8.416 6,031,047 8.3322 1.86%
2018-03-26 0 11.84 11.82 11.88 11.46 11.90 3,966,297 46,288,990 11.671 8.249 8.235 8.277 7.984 8.291 5,692,943 8.1309 0.85%
2018-03-23 0 11.74 11.72 11.74 11.38 12.14 6,065,500 71,313,440 11.757 8.179 8.165 8.179 7.928 8.458 8,705,991 8.1913 -5.02%
2018-03-22 0 12.36 12.34 12.36 12.26 12.78 2,818,500 35,117,950 12.460 8.611 8.597 8.611 8.542 8.904 4,045,476 8.6808 -1.28%
2018-03-21 0 12.52 12.52 12.54 12.50 12.86 2,547,500 32,316,870 12.686 8.723 8.723 8.737 8.709 8.960 3,656,502 8.8382 0.97%
2018-03-20 0 12.40 12.40 12.44 12.14 12.62 2,353,500 29,102,640 12.366 8.639 8.639 8.667 8.458 8.792 3,378,048 8.6152 -2.36%
2018-03-19 0 12.70 12.68 12.70 12.60 12.98 2,018,943 25,789,193 12.774 8.848 8.834 8.848 8.778 9.043 2,897,849 8.8994 -1.70%
2018-03-16 0 12.92 12.90 12.92 12.80 13.04 5,686,040 73,324,025 12.895 9.001 8.987 9.001 8.918 9.085 8,161,341 8.9843 -0.15%
2018-03-15 0 12.94 12.92 12.94 12.70 13.08 3,472,535 44,898,447 12.930 9.015 9.001 9.015 8.848 9.113 4,984,232 9.0081 0.62%
2018-03-14 0 12.86 12.78 12.86 12.58 12.86 3,665,000 46,623,380 12.721 8.960 8.904 8.960 8.765 8.960 5,260,483 8.8629 0.47%
2018-03-13 0 12.80 12.78 12.80 12.48 12.86 5,236,500 66,719,190 12.741 8.918 8.904 8.918 8.695 8.960 7,516,103 8.8768 2.40%
2018-03-12 0 12.50 12.48 12.50 12.36 12.64 2,644,500 33,042,460 12.495 8.709 8.695 8.709 8.611 8.806 3,795,729 8.7052 1.46%
2018-03-09 0 12.32 12.30 12.32 12.18 12.42 2,733,500 33,579,120 12.284 8.583 8.569 8.583 8.486 8.653 3,923,473 8.5585 0.16%
2018-03-08 0 12.30 12.30 12.32 11.88 12.32 3,082,000 37,599,860 12.200 8.569 8.569 8.583 8.277 8.583 4,423,686 8.4997 2.33%
2018-03-07 0 12.02 12.02 12.04 12.00 12.48 5,305,500 64,723,020 12.199 8.374 8.374 8.388 8.360 8.695 7,615,141 8.4993 -0.33%
2018-03-06 0 12.06 12.04 12.06 11.58 12.14 4,920,500 58,505,690 11.890 8.402 8.388 8.402 8.068 8.458 7,062,539 8.2839 3.79%
2018-03-05 0 11.62 11.62 11.64 11.44 11.88 3,503,000 40,677,430 11.612 8.096 8.096 8.110 7.970 8.277 5,027,959 8.0902 -0.51%
2018-03-02 0 11.68 11.68 11.70 11.38 11.76 5,002,500 58,262,937 11.647 8.138 8.138 8.151 7.928 8.193 7,180,236 8.1143 -2.01%
2018-03-01 0 11.92 11.92 11.94 11.56 12.06 3,150,000 37,236,604 11.821 8.305 8.305 8.319 8.054 8.402 4,521,288 8.2358 1.36%
2018-02-28 0 11.76 11.76 11.80 11.52 11.84 4,396,500 51,453,560 11.703 8.193 8.193 8.221 8.026 8.249 6,310,426 8.1537 -1.01%
2018-02-27 0 11.88 11.88 11.92 11.74 12.48 6,336,825 75,908,582 11.979 8.277 8.277 8.305 8.179 8.695 9,095,432 8.3458 -3.73%
2018-02-26 0 12.34 12.34 12.36 11.88 12.56 6,915,500 84,797,500 12.262 8.597 8.597 8.611 8.277 8.751 9,926,021 8.5429 -1.28%
2018-02-23 0 12.50 12.48 12.50 12.32 12.58 3,529,500 44,000,080 12.466 8.709 8.695 8.709 8.583 8.765 5,065,996 8.6854 1.30%
2018-02-22 0 12.34 12.32 12.34 12.24 12.66 6,021,000 75,021,735 12.460 8.597 8.583 8.597 8.528 8.820 8,642,119 8.6809 -4.49%
2018-02-21 0 12.92 12.88 12.92 12.10 12.98 4,376,500 55,567,347 12.697 9.001 8.974 9.001 8.430 9.043 6,281,720 8.8459 2.70%
2018-02-20 0 12.58 12.56 12.58 11.86 12.62 5,470,000 67,557,013 12.350 8.765 8.751 8.765 8.263 8.792 7,851,253 8.6046 0.96%
2018-02-15 0 12.46 12.46 12.48 11.76 12.50 3,998,000 48,813,900 12.210 8.681 8.681 8.695 8.193 8.709 5,738,447 8.5065 5.41%
2018-02-14 0 11.82 11.80 11.82 10.90 11.84 3,568,000 41,071,930 11.511 8.235 8.221 8.235 7.594 8.249 5,121,256 8.0199 5.91%
2018-02-13 0 11.16 11.16 11.18 10.80 11.40 5,156,000 57,398,300 11.132 7.775 7.775 7.789 7.524 7.942 7,400,559 7.7559 5.08%
2018-02-12 0 10.62 10.60 10.62 10.20 10.88 8,997,000 94,295,200 10.481 7.399 7.385 7.399 7.106 7.580 12,913,660 7.3020 0.76%
2018-02-09 0 10.54 10.54 10.56 9.900 10.86 20,929,500 216,966,505 10.367 7.343 7.343 7.357 6.897 7.566 30,040,729 7.2224 -8.19%
2018-02-08 0 11.48 11.44 11.48 11.28 11.82 4,480,000 51,414,150 11.476 7.998 7.970 7.998 7.859 8.235 6,430,276 7.9956 -0.17%
2018-02-07 0 11.50 11.48 11.50 11.16 12.56 14,529,000 173,051,465 11.911 8.012 7.998 8.012 7.775 8.751 20,853,903 8.2983 -2.04%
2018-02-06 0 11.74 11.72 11.74 11.50 12.40 19,731,500 235,117,960 11.916 8.179 8.165 8.179 8.012 8.639 28,321,205 8.3018 -9.69%
2018-02-05 0 13.00 12.96 13.00 12.70 13.14 11,124,600 144,340,372 12.975 9.057 9.029 9.057 8.848 9.155 15,967,467 9.0397 -3.70%
2018-02-02 0 13.50 13.48 13.50 12.90 13.60 7,451,600 98,959,873 13.280 9.406 9.392 9.406 8.987 9.475 10,695,502 9.2525 1.81%
2018-02-01 0 13.26 13.24 13.26 13.16 14.06 11,789,000 159,520,965 13.531 9.238 9.224 9.238 9.169 9.796 16,921,100 9.4273 -2.79%
2018-01-31 0 13.64 13.58 13.64 12.90 13.64 11,140,186 147,473,050 13.238 9.503 9.461 9.503 8.987 9.503 15,989,838 9.2229 -0.15%
2018-01-30 0 13.66 13.62 13.66 13.16 13.86 7,283,516 98,157,019 13.477 9.517 9.489 9.517 9.169 9.656 10,454,246 9.3892 0.15%
2018-01-29 0 13.64 13.64 13.66 13.12 13.90 8,804,310 119,352,725 13.556 9.503 9.503 9.517 9.141 9.684 12,637,086 9.4446 0.00%
2018-01-26 0 13.64 13.64 13.66 13.30 13.88 8,485,108 116,056,707 13.678 9.503 9.503 9.517 9.266 9.670 12,178,926 9.5293 1.79%
2018-01-25 0 13.40 13.36 13.40 12.98 13.78 10,516,535 140,477,279 13.358 9.336 9.308 9.336 9.043 9.601 15,094,693 9.3064 -2.19%
2018-01-24 0 13.70 13.68 13.70 13.38 13.72 9,252,089 125,878,493 13.605 9.545 9.531 9.545 9.322 9.559 13,279,797 9.4789 0.74%
2018-01-23 0 13.60 13.58 13.60 13.02 13.78 17,640,569 238,845,830 13.540 9.475 9.461 9.475 9.071 9.601 25,320,030 9.4331 5.59%
2018-01-22 0 12.88 12.88 12.90 12.72 13.34 18,772,243 246,037,283 13.106 8.974 8.974 8.987 8.862 9.294 26,944,355 9.1313 1.58%
2018-01-19 0 12.68 12.68 12.72 12.30 13.08 9,778,000 124,987,329 12.783 8.834 8.834 8.862 8.569 9.113 14,034,652 8.9056 1.44%
2018-01-18 0 12.50 12.50 12.58 12.42 13.24 9,834,500 125,633,445 12.775 8.709 8.709 8.765 8.653 9.224 14,115,748 8.9002 -2.95%
2018-01-17 0 12.88 12.84 12.88 12.32 12.96 11,838,824 150,611,251 12.722 8.974 8.946 8.974 8.583 9.029 16,992,614 8.8633 0.00%
2018-01-16 0 12.88 12.84 12.88 12.58 13.06 12,889,032 166,030,225 12.882 8.974 8.946 8.974 8.765 9.099 18,500,008 8.9746 1.74%
2018-01-15 0 12.66 12.60 12.66 12.20 13.00 25,402,607 320,689,685 12.624 8.820 8.778 8.820 8.500 9.057 36,461,112 8.7954 3.43%
2018-01-12 0 12.24 12.18 12.24 12.02 12.46 8,611,939 105,300,171 12.227 8.528 8.486 8.528 8.374 8.681 12,360,970 8.5188 0.66%
2018-01-11 0 12.16 12.14 12.16 11.84 12.36 12,885,442 155,752,561 12.087 8.472 8.458 8.472 8.249 8.611 18,494,855 8.4214 -1.94%
2018-01-10 0 12.40 12.38 12.40 11.20 12.48 30,199,208 365,041,651 12.088 8.639 8.625 8.639 7.803 8.695 43,345,815 8.4216 11.71%
2018-01-09 0 11.10 11.10 11.12 10.76 11.26 9,330,614 103,564,799 11.099 7.733 7.733 7.747 7.497 7.845 13,392,506 7.7330 0.91%
2018-01-08 0 11.00 10.98 11.00 10.70 11.20 11,942,658 132,348,943 11.082 7.664 7.650 7.664 7.455 7.803 17,141,650 7.7209 2.42%
2018-01-05 0 10.74 10.72 10.74 10.58 11.14 12,546,008 136,379,379 10.870 7.483 7.469 7.483 7.371 7.761 18,007,656 7.5734 0.00%
2018-01-04 0 10.74 10.68 10.74 10.18 10.76 8,977,372 94,132,718 10.486 7.483 7.441 7.483 7.092 7.497 12,885,487 7.3053 1.51%
2018-01-03 0 10.58 10.58 10.60 10.50 11.02 11,816,518 126,985,644 10.746 7.371 7.371 7.385 7.315 7.678 16,960,597 7.4871 -3.11%
2018-01-02 0 10.92 10.90 10.92 10.00 10.96 20,018,500 212,969,260 10.639 7.608 7.594 7.608 6.967 7.636 28,733,144 7.4120 8.55%
2017-12-29 0 10.06 10.04 10.06 9.650 10.48 11,585,000 116,898,425 10.090 7.009 6.995 7.009 6.723 7.301 16,628,293 7.0301 4.25%
2017-12-28 0 9.650 9.640 9.650 9.210 9.700 14,704,900 139,367,465 9.4776 6.723 6.716 6.723 6.417 6.758 21,106,377 6.6031 6.04%
2017-12-27 0 9.100 9.090 9.100 8.850 9.240 6,351,550 57,901,721 9.1162 6.340 6.333 6.340 6.166 6.438 9,116,567 6.3513 2.71%
2017-12-22 0 8.860 8.850 8.860 8.740 8.860 1,158,500 10,218,065 8.8201 6.173 6.166 6.173 6.089 6.173 1,662,829 6.1450 1.26%
2017-12-21 0 8.750 8.750 8.790 8.550 8.830 2,880,000 25,086,160 8.7105 6.096 6.096 6.124 5.957 6.152 4,133,749 6.0686 1.63%
2017-12-20 0 8.610 8.610 8.620 8.560 8.880 2,270,500 19,737,330 8.6929 5.999 5.999 6.006 5.964 6.187 3,258,916 6.0564 -2.27%
2017-12-19 0 8.810 8.770 8.810 8.740 9.020 5,119,000 45,005,435 8.7918 6.138 6.110 6.138 6.089 6.284 7,347,452 6.1253 -1.34%
2017-12-18 0 8.930 8.890 8.930 8.800 9.140 2,712,305 24,192,387 8.9195 6.222 6.194 6.222 6.131 6.368 3,893,051 6.2142 -0.67%
2017-12-15 0 8.990 8.980 8.990 8.810 9.080 4,129,000 37,085,705 8.9818 6.263 6.256 6.263 6.138 6.326 5,926,476 6.2576 -0.77%
2017-12-14 0 9.060 9.060 9.070 8.900 9.190 5,639,000 51,189,797 9.0778 6.312 6.312 6.319 6.201 6.403 8,093,823 6.3246 1.34%
2017-12-13 0 8.940 8.890 8.940 8.800 8.970 2,239,250 19,956,932 8.9123 6.229 6.194 6.229 6.131 6.249 3,214,062 6.2093 0.90%
2017-12-12 0 8.860 8.830 8.860 8.810 8.990 2,985,500 26,590,530 8.9066 6.173 6.152 6.173 6.138 6.263 4,285,176 6.2052 0.00%
2017-12-11 0 8.860 8.810 8.860 8.620 8.860 4,576,500 39,987,930 8.7377 6.173 6.138 6.173 6.006 6.173 6,568,786 6.0876 2.19%
2017-12-08 0 8.670 8.660 8.670 8.430 8.730 5,553,750 47,739,371 8.5959 6.040 6.033 6.040 5.873 6.082 7,971,461 5.9888 2.73%
2017-12-07 0 8.440 8.430 8.440 8.400 8.850 11,515,000 98,405,921 8.5459 5.880 5.873 5.880 5.852 6.166 16,527,820 5.9540 -3.21%
2017-12-06 0 8.720 8.720 8.730 8.670 9.110 5,554,000 48,842,050 8.7940 6.075 6.075 6.082 6.040 6.347 7,971,820 6.1268 -2.90%
2017-12-05 0 8.980 8.960 8.980 8.960 9.130 2,731,500 24,716,870 9.0488 6.256 6.242 6.256 6.242 6.361 3,920,603 6.3044 -1.32%
2017-12-04 0 9.100 9.090 9.100 8.990 9.100 3,015,500 27,277,785 9.0459 6.340 6.333 6.340 6.263 6.340 4,328,236 6.3023 0.55%
2017-12-01 0 9.050 9.040 9.050 8.910 9.120 5,260,000 47,364,475 9.0047 6.305 6.298 6.305 6.208 6.354 7,549,833 6.2736 1.23%
2017-11-30 0 8.940 8.920 8.940 8.830 9.080 2,680,500 23,970,160 8.9424 6.229 6.215 6.229 6.152 6.326 3,847,401 6.2302 -1.43%
2017-11-29 0 9.070 9.060 9.070 8.810 9.070 4,413,500 39,321,000 8.9093 6.319 6.312 6.319 6.138 6.319 6,334,827 6.2071 2.72%
2017-11-28 0 8.830 8.820 8.830 8.700 8.980 3,693,000 32,604,340 8.8287 6.152 6.145 6.152 6.061 6.256 5,300,672 6.1510 1.03%
2017-11-27 0 8.740 8.730 8.740 8.730 9.080 4,225,500 37,310,100 8.8297 6.089 6.082 6.089 6.082 6.326 6,064,985 6.1517 -2.13%
2017-11-24 0 8.930 8.930 9.000 8.880 9.100 2,638,000 23,732,482 8.9964 6.222 6.222 6.270 6.187 6.340 3,786,399 6.2678 -0.78%
2017-11-23 0 9.000 8.990 9.000 8.980 9.350 3,618,000 33,206,030 9.1780 6.270 6.263 6.270 6.256 6.514 5,193,022 6.3944 -3.02%
2017-11-22 0 9.280 9.270 9.280 8.950 9.370 4,438,000 40,857,530 9.2063 6.465 6.458 6.465 6.236 6.528 6,369,992 6.4141 3.23%
2017-11-21 0 8.990 8.950 8.990 8.750 8.990 4,780,500 42,210,690 8.8298 6.263 6.236 6.263 6.096 6.263 6,861,593 6.1517 2.04%
2017-11-20 0 8.810 8.750 8.810 8.700 9.050 5,936,500 52,295,602 8.8092 6.138 6.096 6.138 6.061 6.305 8,520,834 6.1374 -1.78%
2017-11-17 0 8.970 8.960 8.970 8.950 9.240 5,787,500 52,553,667 9.0805 6.249 6.242 6.249 6.236 6.438 8,306,970 6.3265 -1.10%
2017-11-16 0 9.070 9.060 9.070 9.010 9.210 6,189,000 56,393,525 9.1119 6.319 6.312 6.319 6.277 6.417 8,883,254 6.3483 -1.20%
2017-11-15 0 9.180 9.170 9.180 9.150 9.330 4,210,500 38,726,875 9.1977 6.396 6.389 6.396 6.375 6.500 6,043,455 6.4081 -1.40%
2017-11-14 0 9.310 9.310 9.320 9.300 9.540 5,882,000 55,008,065 9.3519 6.486 6.486 6.493 6.479 6.647 8,442,608 6.5155 -2.41%
2017-11-13 0 9.540 9.520 9.540 9.410 9.670 4,804,000 45,700,220 9.5130 6.647 6.633 6.647 6.556 6.737 6,895,323 6.6277 -0.42%
2017-11-10 0 9.580 9.570 9.580 9.510 9.740 4,301,500 41,236,645 9.5866 6.674 6.667 6.674 6.626 6.786 6,174,070 6.6790 -1.54%
2017-11-09 0 9.730 9.720 9.730 9.600 9.800 3,212,000 31,147,895 9.6974 6.779 6.772 6.779 6.688 6.828 4,610,278 6.7562 -0.51%
2017-11-08 0 9.780 9.770 9.780 9.710 9.830 4,557,500 44,546,760 9.7744 6.814 6.807 6.814 6.765 6.849 6,541,514 6.8099 -0.41%
2017-11-07 0 9.820 9.820 9.830 9.500 9.860 4,926,500 47,968,625 9.7369 6.842 6.842 6.849 6.619 6.870 7,071,151 6.7837 2.72%
2017-11-06 0 9.560 9.460 9.560 9.370 9.890 7,468,000 70,885,520 9.4919 6.660 6.591 6.660 6.528 6.890 10,719,041 6.6130 -2.05%
2017-11-03 0 9.760 9.750 9.760 9.650 9.910 4,851,200 47,414,965 9.7739 6.800 6.793 6.800 6.723 6.904 6,963,071 6.8095 -1.31%
2017-11-02 0 9.890 9.820 9.890 9.730 9.940 2,684,500 26,369,295 9.8228 6.890 6.842 6.890 6.779 6.925 3,853,142 6.8436 -0.30%
2017-11-01 0 9.920 9.900 9.920 9.760 10.08 5,976,000 59,121,840 9.8932 6.911 6.897 6.911 6.800 7.023 8,577,529 6.8926 1.85%
2017-10-31 0 9.740 9.740 9.750 9.650 10.02 5,089,336 49,849,072 9.7948 6.786 6.786 6.793 6.723 6.981 7,304,874 6.8241 -1.12%
2017-10-30 0 9.850 9.850 9.860 9.760 10.10 4,798,000 47,303,070 9.8589 6.863 6.863 6.870 6.800 7.037 6,886,711 6.8687 -1.50%
2017-10-27 0 10.00 9.990 10.00 9.990 10.36 5,276,000 53,512,330 10.143 6.967 6.960 6.967 6.960 7.218 7,572,799 7.0664 -2.72%
2017-10-26 0 10.28 10.24 10.28 10.04 10.30 4,461,500 45,546,070 10.209 7.162 7.134 7.162 6.995 7.176 6,403,723 7.1124 1.58%
2017-10-25 0 10.12 10.10 10.12 10.04 10.36 3,687,000 37,528,700 10.179 7.051 7.037 7.051 6.995 7.218 5,292,060 7.0915 0.20%
2017-10-24 0 10.10 10.06 10.10 9.780 10.20 7,341,000 73,846,835 10.060 7.037 7.009 7.037 6.814 7.106 10,536,754 7.0085 2.85%
2017-10-23 0 9.820 9.790 9.820 9.750 9.990 3,965,500 39,091,130 9.8578 6.842 6.821 6.842 6.793 6.960 5,691,799 6.8680 -0.91%
2017-10-20 0 9.910 9.900 9.910 9.800 9.990 3,046,000 30,115,790 9.8870 6.904 6.897 6.904 6.828 6.960 4,372,014 6.8883 1.12%
2017-10-19 0 9.800 9.800 9.810 9.740 10.26 5,346,500 53,406,465 9.9891 6.828 6.828 6.835 6.786 7.148 7,673,989 6.9594 -3.73%
2017-10-18 0 10.18 10.16 10.18 9.960 10.20 3,949,000 39,699,725 10.053 7.092 7.079 7.092 6.939 7.106 5,668,116 7.0040 0.79%
2017-10-17 0 10.10 10.04 10.10 10.00 10.28 4,719,601 47,686,068 10.104 7.037 6.995 7.037 6.967 7.162 6,774,183 7.0394 0.00%
2017-10-16 0 10.10 10.10 10.12 9.980 10.48 10,071,000 102,872,250 10.215 7.037 7.037 7.051 6.953 7.301 14,455,204 7.1166 1.61%
2017-10-13 0 9.940 9.910 9.940 9.840 10.12 3,754,500 37,295,665 9.9336 6.925 6.904 6.925 6.856 7.051 5,388,945 6.9208 -1.00%
2017-10-12 0 10.04 10.02 10.04 9.780 10.08 7,626,500 75,949,624 9.9586 6.995 6.981 6.995 6.814 7.023 10,946,541 6.9382 1.52%
2017-10-11 0 9.890 9.890 9.900 9.750 10.34 11,405,500 113,762,740 9.9744 6.890 6.890 6.897 6.793 7.204 16,370,651 6.9492 0.10%
2017-10-10 0 9.880 9.870 9.880 9.520 9.890 6,139,000 59,727,515 9.7292 6.883 6.876 6.883 6.633 6.890 8,811,488 6.7784 3.56%
2017-10-09 0 9.540 9.520 9.540 9.470 9.870 8,440,500 80,799,700 9.5729 6.647 6.633 6.647 6.598 6.876 12,114,899 6.6694 -2.55%
2017-10-06 0 9.790 9.790 9.820 9.760 9.980 2,828,500 27,868,360 9.8527 6.821 6.821 6.842 6.800 6.953 4,059,830 6.8644 0.20%
2017-10-04 0 9.770 9.770 9.780 9.490 9.770 3,029,000 29,207,115 9.6425 6.807 6.807 6.814 6.612 6.807 4,347,613 6.7180 3.39%
2017-10-03 0 9.450 9.430 9.450 9.370 9.600 3,638,500 34,430,156 9.4627 6.584 6.570 6.584 6.528 6.688 5,222,447 6.5927 0.53%
2017-09-29 0 9.400 9.360 9.400 9.120 9.400 4,017,948 37,096,231 9.2326 6.549 6.521 6.549 6.354 6.549 5,767,079 6.4324 1.18%
2017-09-28 0 9.290 9.270 9.290 9.240 9.570 4,838,218 45,168,335 9.3357 6.472 6.458 6.472 6.438 6.667 6,944,437 6.5042 -2.11%
2017-09-27 0 9.490 9.490 9.500 9.360 9.640 11,011,000 104,352,910 9.4772 6.612 6.612 6.619 6.521 6.716 15,804,413 6.6028 1.61%
2017-09-26 0 9.340 9.340 9.350 9.210 9.570 10,478,500 98,323,780 9.3834 6.507 6.507 6.514 6.417 6.667 15,040,100 6.5374 -0.74%
2017-09-25 0 9.410 9.340 9.410 9.300 10.24 21,019,000 201,665,230 9.5944 6.556 6.507 6.556 6.479 7.134 30,169,191 6.6845 -8.99%
2017-09-22 0 10.34 10.34 10.36 10.26 10.96 10,611,275 111,258,537 10.485 7.204 7.204 7.218 7.148 7.636 15,230,676 7.3049 -5.48%
2017-09-21 0 10.94 10.94 10.96 10.70 11.16 8,082,000 88,265,910 10.921 7.622 7.622 7.636 7.455 7.775 11,600,333 7.6089 1.48%
2017-09-20 0 10.78 10.74 10.78 10.58 10.96 8,650,500 92,960,880 10.746 7.510 7.483 7.510 7.371 7.636 12,416,318 7.4870 -1.28%
2017-09-19 0 10.92 10.90 10.92 10.56 11.08 12,160,441 132,132,486 10.866 7.608 7.594 7.608 7.357 7.719 17,454,240 7.5702 0.74%
2017-09-18 0 10.84 10.82 10.84 10.46 11.26 21,625,500 235,775,235 10.903 7.552 7.538 7.552 7.288 7.845 31,039,719 7.5959 5.24%
2017-09-15 0 10.30 10.30 10.36 10.16 10.54 15,429,946 159,262,914 10.322 7.176 7.176 7.218 7.079 7.343 22,147,057 7.1912 1.38%
2017-09-14 0 10.16 10.16 10.18 9.650 10.24 12,478,000 124,977,525 10.016 7.079 7.079 7.092 6.723 7.134 17,910,042 6.9781 5.07%
2017-09-13 0 9.670 9.670 9.690 9.490 9.700 6,262,500 60,029,950 9.5856 6.737 6.737 6.751 6.612 6.758 8,988,751 6.6783 0.83%
2017-09-12 0 9.590 9.590 9.610 9.520 9.750 4,400,000 42,211,785 9.5936 6.681 6.681 6.695 6.633 6.793 6,315,450 6.6839 0.00%
2017-09-11 0 9.590 9.590 9.600 9.360 9.670 6,708,500 63,925,655 9.5291 6.681 6.681 6.688 6.521 6.737 9,628,908 6.6389 1.91%
2017-09-08 0 9.410 9.410 9.440 9.380 9.770 7,329,110 69,604,259 9.4970 6.556 6.556 6.577 6.535 6.807 10,519,688 6.6166 -2.28%
2017-09-07 0 9.630 9.630 9.640 9.290 9.900 16,043,500 155,194,025 9.6733 6.709 6.709 6.716 6.472 6.897 23,027,709 6.7394 4.11%
2017-09-06 0 9.250 9.250 9.260 9.160 9.490 7,729,500 71,421,705 9.2401 6.445 6.445 6.451 6.382 6.612 11,094,380 6.4376 -2.32%
2017-09-05 0 9.470 9.400 9.470 9.030 9.470 9,228,000 86,053,360 9.3252 6.598 6.549 6.598 6.291 6.598 13,245,221 6.4969 4.76%
2017-09-04 0 9.040 9.040 9.050 8.970 9.190 9,156,500 82,749,300 9.0372 6.298 6.298 6.305 6.249 6.403 13,142,595 6.2963 -1.53%
2017-09-01 0 9.180 9.150 9.180 9.120 9.490 10,854,500 99,923,575 9.2057 6.396 6.375 6.396 6.354 6.612 15,579,784 6.4137 -3.37%
2017-08-31 0 9.500 9.490 9.510 9.260 9.620 6,545,500 61,809,137 9.4430 6.619 6.612 6.626 6.451 6.702 9,394,949 6.5790 1.17%
2017-08-30 0 9.390 9.340 9.390 9.120 9.450 14,132,500 131,278,835 9.2891 6.542 6.507 6.542 6.354 6.584 20,284,795 6.4718 2.74%
2017-08-29 0 9.140 9.130 9.140 9.130 9.590 12,751,000 118,948,305 9.3285 6.368 6.361 6.368 6.361 6.681 18,301,887 6.4992 -3.38%
2017-08-28 0 9.460 9.460 9.470 9.110 9.850 23,914,600 226,590,885 9.4750 6.591 6.591 6.598 6.347 6.863 34,325,332 6.6013 -8.69%
2017-08-25 0 10.36 10.34 10.36 10.24 10.48 3,823,000 39,538,250 10.342 7.218 7.204 7.218 7.134 7.301 5,487,265 7.2055 -0.77%
2017-08-24 0 10.44 10.44 10.46 10.16 10.44 5,263,000 54,320,820 10.321 7.274 7.274 7.288 7.079 7.274 7,554,139 7.1909 2.76%
2017-08-22 0 10.16 10.14 10.16 9.930 10.20 3,434,500 34,665,345 10.093 7.079 7.065 7.079 6.918 7.106 4,929,639 7.0320 1.80%
2017-08-21 0 9.980 9.980 9.990 9.590 10.00 5,186,500 51,367,328 9.9040 6.953 6.953 6.960 6.681 6.967 7,444,337 6.9002 4.07%
2017-08-18 0 9.590 9.580 9.590 9.310 9.660 3,553,165 33,982,465 9.5640 6.681 6.674 6.681 6.486 6.730 5,099,963 6.6633 -0.10%
2017-08-17 0 9.600 9.590 9.600 9.540 9.920 6,647,500 64,040,440 9.6338 6.688 6.681 6.688 6.647 6.911 9,541,353 6.7119 -2.34%
2017-08-16 0 9.830 9.790 9.830 9.650 10.08 4,738,100 46,696,284 9.8555 6.849 6.821 6.849 6.723 7.023 6,800,735 6.8664 -2.29%
2017-08-15 0 10.06 10.04 10.06 10.02 10.30 5,947,129 60,287,065 10.137 7.009 6.995 7.009 6.981 7.176 8,536,090 7.0626 -0.98%
2017-08-14 0 10.16 10.16 10.18 9.990 10.20 4,221,500 42,593,829 10.090 7.079 7.079 7.092 6.960 7.106 6,059,244 7.0296 0.99%
2017-08-11 0 10.06 10.04 10.06 9.990 10.56 8,346,000 84,740,125 10.153 7.009 6.995 7.009 6.960 7.357 11,979,260 7.0739 -5.81%
2017-08-10 0 10.68 10.68 10.70 10.50 11.16 6,151,435 66,045,273 10.737 7.441 7.441 7.455 7.315 7.775 8,829,336 7.4802 -3.61%
2017-08-09 0 11.08 11.04 11.08 10.76 11.16 8,703,000 95,440,975 10.966 7.719 7.692 7.719 7.497 7.775 12,491,673 7.6404 0.73%
2017-08-08 0 11.00 10.98 11.00 10.16 11.30 19,845,075 214,867,739 10.827 7.664 7.650 7.664 7.079 7.873 28,484,222 7.5434 8.27%
2017-08-07 0 10.16 10.16 10.18 10.00 10.38 10,179,000 103,178,270 10.136 7.079 7.079 7.092 6.967 7.232 14,610,219 7.0621 -0.78%
2017-08-04 0 10.24 10.20 10.24 10.10 10.36 4,372,000 44,758,810 10.238 7.134 7.106 7.134 7.037 7.218 6,275,261 7.1326 0.20%
2017-08-03 0 10.22 10.22 10.24 10.20 10.46 4,772,000 49,287,010 10.328 7.120 7.120 7.134 7.106 7.288 6,849,393 7.1958 -1.16%
2017-08-02 0 10.34 10.32 10.34 10.26 10.74 9,131,000 95,353,540 10.443 7.204 7.190 7.204 7.148 7.483 13,105,994 7.2756 0.19%
2017-08-01 0 10.32 10.30 10.32 10.14 10.36 9,855,000 101,206,346 10.270 7.190 7.176 7.190 7.065 7.218 14,145,173 7.1548 2.79%
2017-07-31 0 10.04 10.04 10.06 9.990 10.42 6,785,000 68,386,550 10.079 6.995 6.995 7.009 6.960 7.260 9,738,711 7.0221 -1.76%
2017-07-28 0 10.22 10.20 10.22 10.08 10.44 4,793,500 49,164,150 10.256 7.120 7.106 7.120 7.023 7.274 6,880,252 7.1457 -1.16%
2017-07-27 0 10.34 10.32 10.34 10.04 10.58 10,740,300 111,258,652 10.359 7.204 7.190 7.204 6.995 7.371 15,415,870 7.2172 3.19%
2017-07-26 0 10.02 10.00 10.02 9.950 10.18 4,050,500 40,572,430 10.017 6.981 6.967 6.981 6.932 7.092 5,813,802 6.9786 0.80%
2017-07-25 0 9.940 9.930 9.940 9.780 10.10 6,225,000 61,796,417 9.9271 6.925 6.918 6.925 6.814 7.037 8,934,926 6.9163 -2.17%
2017-07-24 0 10.16 10.16 10.18 10.14 10.46 6,900,500 71,294,500 10.332 7.079 7.079 7.092 7.065 7.288 9,904,491 7.1982 -0.59%
2017-07-21 0 10.22 10.20 10.22 10.18 10.58 4,413,500 45,325,525 10.270 7.120 7.106 7.120 7.092 7.371 6,334,827 7.1550 -0.78%
2017-07-20 0 10.30 10.30 10.34 10.04 10.56 12,485,255 129,295,666 10.356 7.176 7.176 7.204 6.995 7.357 17,920,455 7.2150 2.79%
2017-07-19 0 10.02 9.970 10.02 9.810 10.02 5,293,000 52,515,695 9.9217 6.981 6.946 6.981 6.835 6.981 7,597,199 6.9125 2.14%
2017-07-18 0 9.810 9.750 9.810 9.490 10.04 8,967,500 86,908,970 9.6915 6.835 6.793 6.835 6.612 6.995 12,871,318 6.7521 -0.71%
2017-07-17 0 9.880 9.870 9.880 9.700 10.14 7,518,750 74,226,112 9.8721 6.883 6.876 6.883 6.758 7.065 10,791,884 6.8780 -1.00%
2017-07-14 0 9.980 9.980 10.06 9.770 10.06 6,164,000 61,407,935 9.9624 6.953 6.953 7.009 6.807 7.009 8,847,371 6.9408 0.00%
2017-07-13 0 9.980 9.960 9.980 9.950 10.30 6,275,000 63,185,465 10.069 6.953 6.939 6.953 6.932 7.176 9,006,693 7.0154 -1.38%
2017-07-12 0 10.12 10.08 10.12 9.950 10.42 6,542,125 66,481,552 10.162 7.051 7.023 7.051 6.932 7.260 9,390,105 7.0800 -1.94%
2017-07-11 0 10.32 10.30 10.32 10.08 10.52 12,659,646 130,929,326 10.342 7.190 7.176 7.190 7.023 7.329 18,170,764 7.2055 2.58%
2017-07-10 0 10.06 10.04 10.06 9.850 10.24 5,576,500 56,133,365 10.066 7.009 6.995 7.009 6.863 7.134 8,004,115 7.0131 0.20%
2017-07-07 0 10.04 10.00 10.06 9.950 10.30 5,899,000 59,218,870 10.039 6.995 6.967 7.009 6.932 7.176 8,467,009 6.9941 -2.90%
2017-07-06 0 10.34 10.32 10.34 10.10 10.56 10,839,000 111,982,360 10.331 7.204 7.190 7.204 7.037 7.357 15,557,537 7.1979 1.37%
2017-07-05 0 10.20 10.18 10.20 9.920 10.28 9,327,000 94,208,281 10.101 7.106 7.092 7.106 6.911 7.162 13,387,319 7.0371 -0.78%
2017-07-04 0 10.28 10.24 10.28 9.810 10.72 30,563,500 315,003,825 10.307 7.162 7.134 7.162 6.835 7.469 43,868,694 7.1806 3.94%
2017-07-03 0 9.890 9.880 9.890 8.750 10.16 40,877,129 387,932,544 9.4902 6.890 6.883 6.890 6.096 7.079 58,672,150 6.6119 15.00%
2017-06-30 0 8.600 8.560 8.600 8.510 8.800 7,299,500 63,194,080 8.6573 5.992 5.964 5.992 5.929 6.131 10,477,188 6.0316 -0.23%
2017-06-29 0 8.620 8.610 8.620 8.450 8.630 7,223,500 61,971,475 8.5791 6.006 5.999 6.006 5.887 6.013 10,368,103 5.9771 2.62%
2017-06-28 0 8.400 8.390 8.400 8.380 8.720 7,522,757 64,259,145 8.5420 5.852 5.845 5.852 5.838 6.075 10,797,635 5.9512 -2.21%
2017-06-27 0 8.590 8.590 8.600 8.500 8.820 8,159,000 70,849,715 8.6836 5.985 5.985 5.992 5.922 6.145 11,710,854 6.0499 2.26%
2017-06-26 0 8.400 8.390 8.400 8.070 8.400 3,711,500 30,712,305 8.2749 5.852 5.845 5.852 5.622 5.852 5,327,226 5.7652 4.09%
2017-06-23 0 8.070 8.070 8.100 8.070 8.250 1,593,000 12,927,070 8.1149 5.622 5.622 5.643 5.622 5.748 2,286,480 5.6537 -0.74%
2017-06-22 0 8.130 8.110 8.130 8.100 8.380 2,889,500 23,834,384 8.2486 5.664 5.650 5.664 5.643 5.838 4,147,385 5.7468 0.12%
2017-06-21 0 8.120 8.110 8.120 8.030 8.260 2,423,165 19,656,748 8.1120 5.657 5.650 5.657 5.595 5.755 3,478,040 5.6517 0.00%
2017-06-20 0 8.120 8.100 8.120 8.070 8.200 1,475,000 11,979,440 8.1217 5.657 5.643 5.657 5.622 5.713 2,117,111 5.6584 0.96%
2017-06-19 0 8.180 8.180 8.230 8.090 8.320 3,927,500 32,333,360 8.2326 5.603 5.603 5.638 5.542 5.699 5,733,435 5.6394 0.12%
2017-06-16 0 8.170 8.170 8.200 8.160 8.520 2,906,500 24,150,045 8.3090 5.597 5.597 5.617 5.590 5.836 4,242,961 5.6918 -1.80%
2017-06-15 0 8.320 8.310 8.320 8.120 8.400 3,693,500 30,613,460 8.2885 5.699 5.692 5.699 5.562 5.754 5,391,838 5.6777 0.85%
2017-06-14 0 8.250 8.250 8.270 8.250 8.800 5,902,500 50,056,440 8.4805 5.651 5.651 5.665 5.651 6.028 8,616,576 5.8093 -3.28%
2017-06-13 0 8.530 8.530 8.540 8.310 8.680 3,517,000 30,119,102 8.5639 5.843 5.843 5.850 5.692 5.946 5,134,180 5.8664 2.65%
2017-06-12 0 8.310 8.300 8.310 8.280 8.600 2,923,500 24,507,270 8.3829 5.692 5.686 5.692 5.672 5.891 4,267,778 5.7424 -2.46%
2017-06-09 0 8.520 8.500 8.520 8.310 8.720 4,866,500 41,217,800 8.4697 5.836 5.823 5.836 5.692 5.973 7,104,205 5.8019 -1.27%
2017-06-08 0 8.630 8.620 8.630 8.480 8.890 4,126,000 35,716,665 8.6565 5.912 5.905 5.912 5.809 6.090 6,023,209 5.9298 -1.03%
2017-06-07 0 8.720 8.710 8.720 8.640 8.880 7,380,000 64,721,172 8.7698 5.973 5.966 5.973 5.919 6.083 10,773,457 6.0075 0.23%
2017-06-06 0 8.700 8.680 8.730 8.120 8.930 13,388,500 115,757,147 8.6460 5.960 5.946 5.980 5.562 6.117 19,544,774 5.9227 5.97%
2017-06-05 0 8.210 8.190 8.210 8.060 8.280 4,361,854 35,636,159 8.1700 5.624 5.610 5.624 5.521 5.672 6,367,513 5.5966 0.37%
2017-06-02 0 8.180 8.120 8.180 8.060 8.250 3,870,125 31,431,191 8.1215 5.603 5.562 5.603 5.521 5.651 5,649,678 5.5634 0.37%
2017-06-01 0 8.150 8.120 8.150 8.070 8.370 4,863,144 39,748,947 8.1735 5.583 5.562 5.583 5.528 5.734 7,099,305 5.5990 -0.61%
2017-05-31 0 8.200 8.190 8.200 8.100 8.440 9,636,500 79,693,220 8.2699 5.617 5.610 5.617 5.549 5.782 14,067,537 5.6650 -0.12%
2017-05-29 0 8.210 8.200 8.230 7.920 8.230 5,319,000 43,528,855 8.1837 5.624 5.617 5.638 5.425 5.638 7,764,772 5.6059 4.45%
2017-05-26 0 7.860 7.850 7.860 7.800 8.150 3,199,500 25,225,985 7.8844 5.384 5.377 5.384 5.343 5.583 4,670,688 5.4009 -1.38%
2017-05-25 0 7.970 7.960 7.970 7.840 8.180 6,056,000 48,364,860 7.9863 5.460 5.453 5.460 5.371 5.603 8,840,658 5.4707 2.57%
2017-05-24 0 7.770 7.770 7.780 7.470 7.810 4,404,500 33,806,025 7.6753 5.323 5.323 5.329 5.117 5.350 6,429,769 5.2577 3.32%
2017-05-23 0 7.520 7.510 7.520 7.480 7.670 2,761,000 20,823,914 7.5422 5.151 5.144 5.151 5.124 5.254 4,030,558 5.1665 -1.05%
2017-05-22 0 7.600 7.580 7.600 7.480 7.670 3,554,000 26,955,720 7.5846 5.206 5.192 5.206 5.124 5.254 5,188,193 5.1956 1.60%
2017-05-19 0 7.480 7.470 7.480 7.140 7.510 7,466,000 55,241,312 7.3991 5.124 5.117 5.124 4.891 5.144 10,899,002 5.0685 4.91%
2017-05-18 0 7.130 7.130 7.180 7.130 7.270 2,461,500 17,729,370 7.2027 4.884 4.884 4.918 4.884 4.980 3,593,342 4.9339 -1.79%
2017-05-17 0 7.260 7.240 7.260 7.160 7.270 1,690,000 12,209,025 7.2243 4.973 4.960 4.973 4.905 4.980 2,467,093 4.9488 0.00%
2017-05-16 0 7.260 7.240 7.260 7.120 7.260 2,583,500 18,621,090 7.2077 4.973 4.960 4.973 4.877 4.973 3,771,440 4.9374 1.40%
2017-05-15 0 7.160 7.140 7.160 7.100 7.200 2,007,000 14,311,205 7.1306 4.905 4.891 4.905 4.864 4.932 2,929,855 4.8846 0.00%
2017-05-12 0 7.160 7.160 7.170 7.130 7.210 2,069,753 14,825,885 7.1631 4.905 4.905 4.912 4.884 4.939 3,021,463 4.9069 0.00%
2017-05-11 0 7.160 7.140 7.160 7.080 7.190 2,708,500 19,325,855 7.1353 4.905 4.891 4.905 4.850 4.925 3,953,917 4.8878 1.13%
2017-05-10 0 7.080 7.070 7.080 7.020 7.170 2,880,000 20,501,077 7.1184 4.850 4.843 4.850 4.809 4.912 4,204,276 4.8762 -0.98%
2017-05-09 0 7.150 7.110 7.150 6.820 7.170 5,983,000 41,498,517 6.9361 4.898 4.870 4.898 4.672 4.912 8,734,092 4.7513 2.44%
2017-05-08 0 6.980 6.980 6.990 6.960 7.210 4,967,500 34,831,640 7.0119 4.781 4.781 4.788 4.768 4.939 7,251,646 4.8033 -1.97%
2017-05-05 0 7.120 7.080 7.130 7.070 7.360 4,969,500 35,593,386 7.1624 4.877 4.850 4.884 4.843 5.042 7,254,566 4.9063 -2.06%
2017-05-04 0 7.270 7.260 7.270 7.260 7.480 7,207,000 52,898,295 7.3398 4.980 4.973 4.980 4.973 5.124 10,520,909 5.0279 -2.68%
2017-05-02 0 7.470 7.460 7.470 7.410 7.530 1,950,500 14,568,360 7.4690 5.117 5.110 5.117 5.076 5.158 2,847,375 5.1164 -0.13%
2017-04-28 0 7.480 7.460 7.480 7.380 7.520 3,042,000 22,586,985 7.4250 5.124 5.110 5.124 5.055 5.151 4,440,767 5.0863 -0.13%
2017-04-27 0 7.490 7.480 7.490 7.350 7.500 5,392,000 39,873,110 7.3949 5.131 5.124 5.131 5.035 5.138 7,871,339 5.0656 0.27%
2017-04-26 0 7.470 7.450 7.470 7.450 7.640 2,481,300 18,618,255 7.5034 5.117 5.103 5.117 5.103 5.234 3,622,247 5.1400 -0.93%
2017-04-25 0 7.540 7.540 7.550 7.440 7.600 2,977,500 22,402,595 7.5240 5.165 5.165 5.172 5.097 5.206 4,346,608 5.1540 0.94%
2017-04-24 0 7.470 7.450 7.470 7.410 7.690 2,407,315 17,976,230 7.4673 5.117 5.103 5.117 5.076 5.268 3,514,242 5.1153 -1.58%
2017-04-21 0 7.590 7.580 7.590 7.520 7.710 3,703,000 28,215,270 7.6196 5.199 5.192 5.199 5.151 5.281 5,405,706 5.2195 0.26%
2017-04-20 0 7.570 7.570 7.590 7.490 7.620 2,416,250 18,222,030 7.5415 5.186 5.186 5.199 5.131 5.220 3,527,285 5.1660 0.26%
2017-04-19 0 7.550 7.510 7.550 7.400 7.630 3,176,000 23,729,055 7.4714 5.172 5.144 5.172 5.069 5.227 4,636,382 5.1180 -0.13%
2017-04-18 0 7.560 7.550 7.560 7.490 7.890 4,826,500 36,881,680 7.6415 5.179 5.172 5.179 5.131 5.405 7,045,812 5.2346 -3.08%
2017-04-13 0 7.800 7.790 7.800 7.370 7.890 9,632,500 74,130,140 7.6958 5.343 5.336 5.343 5.049 5.405 14,061,698 5.2718 4.70%
2017-04-12 0 7.450 7.440 7.450 7.390 7.580 5,188,500 38,614,235 7.4423 5.103 5.097 5.103 5.062 5.192 7,574,266 5.0981 -0.67%
2017-04-11 0 7.500 7.480 7.500 7.370 7.660 5,546,500 41,472,430 7.4772 5.138 5.124 5.138 5.049 5.247 8,096,881 5.1220 -0.79%
2017-04-10 0 7.560 7.550 7.570 7.520 7.730 3,706,150 28,141,097 7.5931 5.179 5.172 5.186 5.151 5.295 5,410,305 5.2014 -1.43%
2017-04-07 0 7.670 7.670 7.680 7.570 7.860 5,902,000 45,271,142 7.6705 5.254 5.254 5.261 5.186 5.384 8,615,846 5.2544 -0.78%
2017-04-06 0 7.730 7.730 7.740 7.480 7.800 7,951,763 61,278,242 7.7062 5.295 5.295 5.302 5.124 5.343 11,608,127 5.2789 2.52%
2017-04-05 0 7.540 7.530 7.540 7.340 7.550 13,803,000 102,647,625 7.4366 5.165 5.158 5.165 5.028 5.172 20,149,869 5.0942 1.62%
2017-04-03 0 7.420 7.410 7.420 7.320 7.490 3,924,000 29,092,905 7.4141 5.083 5.076 5.083 5.014 5.131 5,728,326 5.0788 0.27%
2017-03-31 0 7.400 7.380 7.400 7.290 7.440 3,595,000 26,523,975 7.3780 5.069 5.055 5.069 4.994 5.097 5,248,046 5.0541 0.27%
2017-03-30 0 7.380 7.370 7.400 7.250 7.450 5,472,950 40,145,811 7.3353 5.055 5.049 5.069 4.966 5.103 7,989,511 5.0248 -0.94%
2017-03-29 0 7.450 7.440 7.450 7.340 7.700 20,327,500 151,462,057 7.4511 5.103 5.097 5.103 5.028 5.275 29,674,452 5.1041 -2.87%
2017-03-28 0 7.670 7.660 7.670 7.660 8.030 18,372,500 142,837,510 7.7745 5.254 5.247 5.254 5.247 5.501 26,820,507 5.3257 -2.29%
2017-03-27 0 7.850 7.850 7.860 7.830 8.690 29,725,500 242,311,590 8.1516 5.377 5.377 5.384 5.364 5.953 43,393,822 5.5840 -11.60%
2017-03-24 0 8.880 8.830 8.880 8.800 9.050 8,246,125 73,554,215 8.9199 6.083 6.049 6.083 6.028 6.199 12,037,842 6.1102 -0.45%
2017-03-23 0 8.920 8.910 8.920 8.510 9.070 14,250,353 126,745,839 8.8942 6.110 6.104 6.110 5.829 6.213 20,802,923 6.0927 4.82%
2017-03-22 0 8.510 8.510 8.530 8.180 8.570 11,219,000 94,757,850 8.4462 5.829 5.829 5.843 5.603 5.871 16,377,699 5.7858 2.04%
2017-03-21 0 8.340 8.330 8.340 7.810 8.360 10,116,000 82,823,090 8.1873 5.713 5.706 5.713 5.350 5.727 14,767,520 5.6085 5.84%
2017-03-20 0 7.880 7.880 7.900 7.660 8.020 6,029,000 47,435,760 7.8679 5.398 5.398 5.412 5.247 5.494 8,801,243 5.3897 -0.63%
2017-03-17 0 7.930 7.930 8.010 7.900 8.480 12,751,722 103,499,387 8.1165 5.432 5.432 5.487 5.412 5.809 18,615,194 5.5599 -4.23%
2017-03-16 0 8.280 8.270 8.280 8.210 8.510 11,110,464 92,996,878 8.3702 5.672 5.665 5.672 5.624 5.829 16,219,256 5.7337 2.22%
2017-03-15 0 8.100 8.100 8.110 7.820 8.150 8,140,000 65,052,630 7.9917 5.549 5.549 5.555 5.357 5.583 11,882,919 5.4745 2.66%
2017-03-14 0 7.890 7.870 7.890 7.750 8.100 5,790,750 45,777,750 7.9053 5.405 5.391 5.405 5.309 5.549 8,453,441 5.4153 -0.50%
2017-03-13 0 7.930 7.930 7.950 7.620 8.060 8,514,500 67,449,965 7.9218 5.432 5.432 5.446 5.220 5.521 12,429,621 5.4266 4.34%
2017-03-10 0 7.600 7.590 7.600 7.450 7.650 4,222,250 31,862,385 7.5463 5.206 5.199 5.206 5.103 5.240 6,163,717 5.1693 1.88%
2017-03-09 0 7.460 7.440 7.460 7.390 7.690 2,784,500 20,845,984 7.4864 5.110 5.097 5.110 5.062 5.268 4,064,863 5.1283 -2.36%
2017-03-08 0 7.640 7.640 7.650 7.310 7.680 6,629,950 49,646,466 7.4882 5.234 5.234 5.240 5.007 5.261 9,678,521 5.1296 3.66%
2017-03-07 0 7.370 7.370 7.380 7.000 7.390 9,810,625 71,539,181 7.2920 5.049 5.049 5.055 4.795 5.062 14,321,728 4.9952 5.14%
2017-03-06 0 7.010 6.990 7.010 6.910 7.100 2,456,500 17,147,100 6.9803 4.802 4.788 4.802 4.733 4.864 3,586,043 4.7816 0.29%
2017-03-03 0 6.990 6.980 6.990 6.850 6.990 3,955,500 27,469,370 6.9446 4.788 4.781 4.788 4.692 4.788 5,774,310 4.7572 0.87%
2017-03-02 0 6.930 6.910 6.930 6.920 7.140 3,770,454 26,296,834 6.9744 4.747 4.733 4.747 4.740 4.891 5,504,177 4.7776 -1.14%
2017-03-01 0 7.010 7.010 7.020 7.010 7.090 2,237,470 15,716,859 7.0244 4.802 4.802 4.809 4.802 4.857 3,266,299 4.8118 -1.13%
2017-02-28 0 7.090 7.020 7.090 6.960 7.090 5,352,500 37,670,545 7.0379 4.857 4.809 4.857 4.768 4.857 7,813,676 4.8211 1.87%
2017-02-27 0 6.960 6.950 6.960 6.920 7.080 3,586,500 25,060,460 6.9874 4.768 4.761 4.768 4.740 4.850 5,235,638 4.7865 -1.00%
2017-02-24 0 7.030 7.030 7.050 7.030 7.220 2,893,495 20,487,258 7.0805 4.816 4.816 4.829 4.816 4.946 4,223,976 4.8502 -1.54%
2017-02-23 0 7.140 7.120 7.140 7.100 7.280 4,980,161 35,721,589 7.1728 4.891 4.877 4.891 4.864 4.987 7,270,129 4.9135 0.28%
2017-02-22 0 7.120 7.120 7.130 6.860 7.140 6,802,500 47,998,960 7.0561 4.877 4.877 4.884 4.699 4.891 9,930,412 4.8335 4.40%
2017-02-21 0 6.820 6.820 6.830 6.800 7.010 3,431,102 23,681,672 6.9021 4.672 4.672 4.679 4.658 4.802 5,008,785 4.7280 -2.01%
2017-02-20 0 6.960 6.930 6.960 6.880 6.990 2,375,500 16,482,935 6.9387 4.768 4.747 4.768 4.713 4.788 3,467,798 4.7531 1.16%
2017-02-17 0 6.880 6.850 6.880 6.840 7.050 3,110,625 21,555,551 6.9297 4.713 4.692 4.713 4.686 4.829 4,540,947 4.7469 -1.71%
2017-02-16 0 7.000 6.990 7.000 6.930 7.050 1,866,500 13,049,200 6.9913 4.795 4.788 4.795 4.747 4.829 2,724,750 4.7891 0.14%
2017-02-15 0 6.990 6.980 6.990 6.940 7.110 3,156,000 22,202,870 7.0351 4.788 4.781 4.788 4.754 4.870 4,607,186 4.8192 1.16%
2017-02-14 0 6.910 6.900 6.910 6.850 6.980 1,723,500 11,922,155 6.9174 4.733 4.727 4.733 4.692 4.781 2,515,996 4.7385 -0.58%
2017-02-13 0 6.950 6.940 6.950 6.890 7.070 3,306,500 23,200,975 7.0168 4.761 4.754 4.761 4.720 4.843 4,826,888 4.8066 0.14%
2017-02-10 0 6.940 6.910 6.940 6.860 7.020 4,978,500 34,626,220 6.9552 4.754 4.733 4.754 4.699 4.809 7,267,704 4.7644 0.43%
2017-02-09 0 6.910 6.900 6.910 6.870 7.130 7,028,000 49,097,500 6.9860 4.733 4.727 4.733 4.706 4.884 10,259,601 4.7855 0.44%
2017-02-08 0 6.880 6.880 6.890 6.410 6.890 9,384,036 63,313,070 6.7469 4.713 4.713 4.720 4.391 4.720 13,698,985 4.6217 6.83%
2017-02-07 0 6.440 6.400 6.440 6.370 6.490 3,002,530 19,257,254 6.4137 4.412 4.384 4.412 4.364 4.446 4,383,148 4.3935 0.94%
2017-02-06 0 6.380 6.360 6.380 6.340 6.440 3,030,000 19,353,177 6.3872 4.370 4.357 4.370 4.343 4.412 4,423,249 4.3753 -0.47%
2017-02-03 0 6.410 6.320 6.410 6.280 6.460 2,886,188 18,337,593 6.3536 4.391 4.329 4.391 4.302 4.425 4,213,309 4.3523 0.47%
2017-02-02 0 6.380 6.350 6.380 6.330 6.480 1,331,900 8,494,223 6.3775 4.370 4.350 4.370 4.336 4.439 1,944,332 4.3687 0.00%
2017-02-01 0 6.380 6.350 6.380 6.310 6.510 1,227,000 7,805,035 6.3611 4.370 4.350 4.370 4.322 4.459 1,791,197 4.3574 -0.47%
2017-01-27 0 6.410 6.410 6.440 6.410 6.490 378,840 2,439,133 6.4384 4.391 4.391 4.412 4.391 4.446 553,037 4.4104 -0.31%
2017-01-26 0 6.430 6.420 6.430 6.410 6.530 1,757,000 11,323,075 6.4446 4.405 4.398 4.405 4.391 4.473 2,564,900 4.4146 0.16%
2017-01-25 0 6.420 6.390 6.420 6.330 6.460 1,742,000 11,138,415 6.3940 4.398 4.377 4.398 4.336 4.425 2,543,003 4.3800 -0.31%
2017-01-24 0 6.440 6.430 6.440 6.380 6.520 3,762,700 24,178,418 6.4258 4.412 4.405 4.412 4.370 4.466 5,492,857 4.4018 0.00%
2017-01-23 0 6.440 6.420 6.440 6.330 6.450 4,460,300 28,614,525 6.4154 4.412 4.398 4.412 4.336 4.418 6,511,227 4.3946 1.74%
2017-01-20 0 6.330 6.320 6.330 6.230 6.350 6,182,500 38,830,560 6.2807 4.336 4.329 4.336 4.268 4.350 9,025,325 4.3024 0.80%
2017-01-19 0 6.280 6.280 6.300 6.260 6.350 4,705,500 29,668,088 6.3050 4.302 4.302 4.316 4.288 4.350 6,869,174 4.3190 0.48%
2017-01-18 0 6.250 6.250 6.260 6.140 6.290 4,158,500 25,807,605 6.2060 4.281 4.281 4.288 4.206 4.309 6,070,653 4.2512 2.12%
2017-01-17 0 6.120 6.110 6.130 6.080 6.150 2,209,500 13,519,585 6.1188 4.192 4.185 4.199 4.165 4.213 3,225,468 4.1915 0.16%
2017-01-16 0 6.110 6.090 6.110 6.060 6.210 3,312,000 20,303,410 6.1303 4.185 4.172 4.185 4.151 4.254 4,834,917 4.1993 -1.61%
2017-01-13 0 6.210 6.200 6.210 6.180 6.300 5,560,900 34,538,269 6.2109 4.254 4.247 4.254 4.233 4.316 8,117,902 4.2546 -0.64%
2017-01-12 0 6.250 6.240 6.250 6.240 6.440 3,369,000 21,279,247 6.3162 4.281 4.275 4.281 4.275 4.412 4,918,127 4.3267 -1.11%
2017-01-11 0 6.320 6.320 6.340 6.200 6.360 2,685,500 16,915,270 6.2987 4.329 4.329 4.343 4.247 4.357 3,920,341 4.3147 1.94%
2017-01-10 0 6.200 6.200 6.210 6.180 6.260 1,968,500 12,239,285 6.2176 4.247 4.247 4.254 4.233 4.288 2,873,652 4.2591 -1.27%
2017-01-09 0 6.280 6.260 6.280 6.180 6.310 1,683,000 10,530,242 6.2568 4.302 4.288 4.302 4.233 4.322 2,456,874 4.2860 -0.48%
2017-01-06 0 6.310 6.310 6.350 6.310 6.400 994,691 6,304,011 6.3377 4.322 4.322 4.350 4.322 4.384 1,452,068 4.3414 -0.16%
2017-01-05 0 6.320 6.320 6.340 6.300 6.400 646,500 4,102,885 6.3463 4.329 4.329 4.343 4.316 4.384 943,772 4.3473 -0.47%
2017-01-04 0 6.350 6.320 6.350 6.250 6.400 2,057,000 13,058,462 6.3483 4.350 4.329 4.350 4.281 4.384 3,002,846 4.3487 1.11%
2017-01-03 0 6.280 6.260 6.280 6.250 6.470 1,185,500 7,497,960 6.3247 4.302 4.288 4.302 4.281 4.432 1,730,614 4.3325 0.00%
2016-12-30 0 6.280 6.270 6.280 6.190 6.310 1,179,500 7,381,870 6.2585 4.302 4.295 4.302 4.240 4.322 1,721,855 4.2872 2.61%
2016-12-29 0 6.120 6.120 6.160 6.120 6.240 1,162,050 7,155,663 6.1578 4.192 4.192 4.220 4.192 4.275 1,696,382 4.2182 -1.92%
2016-12-28 0 6.240 6.210 6.240 6.120 6.240 1,692,925 10,467,704 6.1832 4.275 4.254 4.275 4.192 4.275 2,471,363 4.2356 1.46%
2016-12-23 0 6.150 6.140 6.160 6.120 6.200 186,000 1,145,055 6.1562 4.213 4.206 4.220 4.192 4.247 271,526 4.2171 -1.28%
2016-12-22 0 6.230 6.200 6.230 6.130 6.240 673,000 4,171,897 6.1990 4.268 4.247 4.268 4.199 4.275 982,458 4.2464 -0.16%
2016-12-21 0 6.240 6.240 6.250 6.180 6.270 883,000 5,502,837 6.2320 4.275 4.275 4.281 4.233 4.295 1,289,019 4.2690 1.79%
2016-12-20 0 6.130 6.130 6.160 6.130 6.220 907,000 5,598,560 6.1726 4.199 4.199 4.220 4.199 4.261 1,324,055 4.2283 -1.29%
2016-12-19 0 6.210 6.210 6.240 6.200 6.290 454,000 2,828,415 6.2300 4.254 4.254 4.275 4.247 4.309 662,757 4.2676 -1.90%
2016-12-16 0 6.330 6.290 6.330 6.170 6.390 1,800,446 11,345,319 6.3014 4.336 4.309 4.336 4.227 4.377 2,628,324 4.3166 0.64%
2016-12-15 0 6.290 6.270 6.290 6.220 6.350 2,228,000 13,949,280 6.2609 4.309 4.295 4.309 4.261 4.350 3,252,475 4.2888 -1.26%
2016-12-14 0 6.370 6.360 6.370 6.360 6.590 1,983,292 12,690,462 6.3987 4.364 4.357 4.364 4.357 4.514 2,895,245 4.3832 -1.24%
2016-12-13 0 6.450 6.440 6.450 6.430 6.620 1,734,000 11,213,900 6.4671 4.418 4.412 4.418 4.405 4.535 2,531,325 4.4301 -2.12%
2016-12-12 0 6.590 6.560 6.590 6.500 6.690 1,701,360 11,165,558 6.5627 4.514 4.494 4.514 4.453 4.583 2,483,676 4.4956 -1.20%
2016-12-09 0 6.670 6.670 6.680 6.620 6.740 2,123,000 14,215,380 6.6959 4.569 4.569 4.576 4.535 4.617 3,099,194 4.5868 1.06%
2016-12-08 0 6.600 6.600 6.610 6.520 6.690 1,820,950 11,999,805 6.5899 4.521 4.521 4.528 4.466 4.583 2,658,256 4.5142 1.69%
2016-12-07 0 6.490 6.490 6.500 6.470 6.520 589,500 3,831,455 6.4995 4.446 4.446 4.453 4.432 4.466 860,563 4.4523 0.31%
2016-12-06 0 6.470 6.440 6.470 6.420 6.520 631,500 4,089,850 6.4764 4.432 4.412 4.432 4.398 4.466 921,875 4.4364 0.15%
2016-12-05 0 6.460 6.430 6.460 6.410 6.570 759,500 4,914,970 6.4713 4.425 4.405 4.425 4.391 4.501 1,108,732 4.4330 -1.52%
2016-12-02 0 6.560 6.540 6.560 6.480 6.560 1,514,000 9,886,030 6.5297 4.494 4.480 4.494 4.439 4.494 2,210,165 4.4730 0.61%
2016-12-01 0 6.520 6.520 6.540 6.350 6.550 1,970,500 12,700,932 6.4455 4.466 4.466 4.480 4.350 4.487 2,876,572 4.4153 2.19%
2016-11-30 0 6.380 6.380 6.400 6.340 6.430 1,507,000 9,621,840 6.3848 4.370 4.370 4.384 4.343 4.405 2,199,946 4.3737 -0.47%
2016-11-29 0 6.410 6.410 6.430 6.370 6.520 2,329,000 14,917,335 6.4050 4.391 4.391 4.405 4.364 4.466 3,399,916 4.3876 -1.54%
2016-11-28 0 6.510 6.510 6.530 6.510 6.640 1,451,500 9,512,987 6.5539 4.459 4.459 4.473 4.459 4.549 2,118,926 4.4895 -0.15%
2016-11-25 0 6.520 6.520 6.580 6.520 6.680 862,853 5,678,683 6.5813 4.466 4.466 4.507 4.466 4.576 1,259,608 4.5083 -0.46%
2016-11-24 0 6.550 6.550 6.570 6.510 6.580 720,400 4,708,646 6.5362 4.487 4.487 4.501 4.459 4.507 1,051,653 4.4774 -0.76%
2016-11-23 0 6.600 6.580 6.600 6.520 6.600 1,928,500 12,702,635 6.5868 4.521 4.507 4.521 4.466 4.521 2,815,259 4.5121 0.92%
2016-11-22 0 6.540 6.510 6.540 6.440 6.560 2,140,000 13,931,410 6.5100 4.480 4.459 4.480 4.412 4.494 3,124,011 4.4595 1.24%
2016-11-21 0 6.460 6.450 6.460 6.410 6.490 1,349,000 8,684,580 6.4378 4.425 4.418 4.425 4.391 4.446 1,969,295 4.4100 0.16%
2016-11-18 0 6.450 6.400 6.450 6.290 6.450 1,224,372 7,822,926 6.3893 4.418 4.384 4.418 4.309 4.418 1,787,360 4.3768 2.54%
2016-11-17 0 6.290 6.270 6.290 6.250 6.350 1,754,000 11,015,445 6.2802 4.309 4.295 4.309 4.281 4.350 2,560,521 4.3020 -0.47%
2016-11-16 0 6.320 6.300 6.320 6.290 6.440 1,527,500 9,670,045 6.3306 4.329 4.316 4.329 4.309 4.412 2,229,872 4.3366 0.00%
2016-11-15 0 6.320 6.320 6.330 6.310 6.390 1,107,000 7,009,032 6.3316 4.329 4.329 4.336 4.322 4.377 1,616,019 4.3372 -0.32%
2016-11-14 0 6.340 6.320 6.340 6.290 6.380 898,000 5,694,410 6.3412 4.343 4.329 4.343 4.309 4.370 1,310,917 4.3438 -0.94%
2016-11-11 0 6.400 6.360 6.400 6.290 6.400 1,098,624 6,963,514 6.3384 4.384 4.357 4.384 4.309 4.384 1,603,791 4.3419 0.47%
2016-11-10 0 6.370 6.360 6.370 6.320 6.380 1,232,500 7,829,620 6.3526 4.364 4.357 4.364 4.329 4.370 1,799,226 4.3517 2.25%
2016-11-09 0 6.230 6.230 6.240 6.140 6.380 1,647,000 10,245,320 6.2206 4.268 4.268 4.275 4.206 4.370 2,404,320 4.2612 -2.04%
2016-11-08 0 6.360 6.350 6.360 6.300 6.420 1,141,500 7,255,520 6.3561 4.357 4.350 4.357 4.316 4.398 1,666,382 4.3541 0.95%
2016-11-07 0 6.300 6.280 6.300 6.230 6.350 954,000 5,996,245 6.2854 4.316 4.302 4.316 4.268 4.350 1,392,666 4.3056 0.96%
2016-11-04 0 6.240 6.230 6.240 6.200 6.380 1,588,400 9,924,546 6.2481 4.275 4.268 4.275 4.247 4.370 2,318,775 4.2801 0.97%
2016-11-03 0 6.180 6.180 6.210 6.170 6.250 1,881,599 11,692,440 6.2141 4.233 4.233 4.254 4.227 4.281 2,746,792 4.2568 -0.64%
2016-11-02 0 6.220 6.210 6.220 6.170 6.310 1,537,500 9,569,360 6.2240 4.261 4.254 4.261 4.227 4.322 2,244,470 4.2635 -1.27%
2016-11-01 0 6.300 6.300 6.330 6.300 6.410 1,445,000 9,166,227 6.3434 4.316 4.316 4.336 4.316 4.391 2,109,437 4.3453 -0.63%
2016-10-31 0 6.340 6.270 6.340 6.220 6.390 4,143,500 26,067,125 6.2911 4.343 4.295 4.343 4.261 4.377 6,048,756 4.3095 0.16%
2016-10-28 0 6.330 6.330 6.340 6.310 6.480 1,535,500 9,778,510 6.3683 4.336 4.336 4.343 4.322 4.439 2,241,551 4.3624 -1.56%
2016-10-27 0 6.430 6.410 6.430 6.380 6.650 1,567,500 10,074,340 6.4270 4.405 4.391 4.405 4.370 4.555 2,288,265 4.4026 -1.83%
2016-10-26 0 6.550 6.530 6.550 6.500 6.800 1,976,700 13,044,152 6.5990 4.487 4.473 4.487 4.453 4.658 2,885,622 4.5204 -3.39%
2016-10-25 0 6.780 6.780 6.790 6.630 6.800 3,944,000 26,710,240 6.7724 4.644 4.644 4.651 4.542 4.658 5,757,522 4.6392 2.26%
2016-10-24 0 6.630 6.620 6.630 6.420 6.640 5,450,500 35,754,755 6.5599 4.542 4.535 4.542 4.398 4.549 7,956,738 4.4936 3.59%
2016-10-20 0 6.400 6.390 6.400 6.370 6.520 1,469,000 9,475,410 6.4502 4.384 4.377 4.384 4.364 4.466 2,144,473 4.4185 -0.31%
2016-10-19 0 6.420 6.420 6.450 6.360 6.590 2,794,500 18,003,940 6.4426 4.398 4.398 4.418 4.357 4.514 4,079,462 4.4133 -1.08%
2016-10-18 0 6.490 6.490 6.510 6.350 6.580 4,385,500 28,554,600 6.5111 4.446 4.446 4.459 4.350 4.507 6,402,032 4.4602 3.18%
2016-10-17 0 6.290 6.290 6.300 6.290 6.450 2,231,500 14,241,645 6.3821 4.309 4.309 4.316 4.309 4.418 3,257,584 4.3718 -1.72%
2016-10-14 0 6.400 6.390 6.400 6.230 6.410 3,175,500 20,151,787 6.3460 4.384 4.377 4.384 4.268 4.391 4,635,652 4.3471 3.23%
2016-10-13 0 6.200 6.200 6.220 6.190 6.360 5,296,500 33,247,830 6.2773 4.247 4.247 4.261 4.240 4.357 7,731,926 4.3001 -0.80%
2016-10-12 0 6.250 6.240 6.250 6.110 6.300 4,476,294 27,911,949 6.2355 4.281 4.275 4.281 4.185 4.316 6,534,575 4.2714 -0.64%
2016-10-11 0 6.290 6.290 6.300 6.240 6.600 11,169,000 71,537,920 6.4050 4.309 4.309 4.316 4.275 4.521 16,304,708 4.3876 -4.70%
2016-10-07 0 6.600 6.590 6.600 6.530 6.700 4,666,560 30,978,781 6.6385 4.521 4.514 4.521 4.473 4.590 6,812,329 4.5475 0.15%
2016-10-06 0 6.590 6.580 6.590 6.520 6.630 2,545,500 16,788,070 6.5952 4.514 4.507 4.514 4.466 4.542 3,715,967 4.5178 0.00%
2016-10-05 0 6.590 6.590 6.600 6.480 6.660 2,528,298 16,703,468 6.6066 4.514 4.514 4.521 4.439 4.562 3,690,855 4.5256 -0.60%
2016-10-04 0 6.630 6.620 6.630 6.520 6.640 1,764,530 11,604,963 6.5768 4.542 4.535 4.542 4.466 4.549 2,575,893 4.5052 1.53%
2016-10-03 0 6.530 6.530 6.540 6.450 6.690 2,780,500 18,152,872 6.5286 4.473 4.473 4.480 4.418 4.583 4,059,024 4.4722 0.00%
2016-09-30 0 6.530 6.530 6.560 6.490 6.650 6,728,000 44,234,900 6.5747 4.473 4.473 4.494 4.446 4.555 9,821,656 4.5038 -1.51%
2016-09-29 0 6.630 6.630 6.640 6.550 6.650 7,322,000 48,055,600 6.5632 4.542 4.542 4.549 4.487 4.555 10,688,788 4.4959 1.69%
2016-09-28 0 6.520 6.510 6.520 6.400 6.730 11,500,500 75,296,931 6.5473 4.466 4.459 4.466 4.384 4.610 16,788,638 4.4850 -2.69%
2016-09-27 0 6.700 6.700 6.730 6.610 6.790 13,068,000 87,495,475 6.6954 4.590 4.590 4.610 4.528 4.651 19,076,903 4.5865 -2.76%
2016-09-26 0 6.890 6.850 6.890 6.850 7.110 5,938,500 41,596,461 7.0045 4.720 4.692 4.720 4.692 4.870 8,669,130 4.7982 -2.96%
2016-09-23 0 7.100 7.080 7.100 7.010 7.220 5,531,500 39,506,482 7.1421 4.864 4.850 4.864 4.802 4.946 8,074,984 4.8925 -0.42%
2016-09-22 0 7.130 7.130 7.170 7.010 7.200 9,737,500 69,329,616 7.1199 4.884 4.884 4.912 4.802 4.932 14,214,978 4.8772 1.57%
2016-09-21 0 7.020 7.000 7.010 6.870 7.020 8,195,000 57,090,005 6.9664 4.809 4.795 4.802 4.706 4.809 11,963,209 4.7721 0.57%
2016-09-20 0 6.980 6.930 6.980 6.900 7.090 5,791,487 40,426,654 6.9804 4.781 4.747 4.781 4.727 4.857 8,454,517 4.7817 -0.99%
2016-09-19 0 7.050 7.050 7.060 6.670 7.080 6,524,238 45,434,890 6.9640 4.829 4.829 4.836 4.569 4.850 9,524,201 4.7705 6.50%
2016-09-15 0 6.620 6.620 6.630 6.500 6.630 1,333,844 8,801,418 6.5985 4.535 4.535 4.542 4.453 4.542 1,947,170 4.5201 0.46%
2016-09-14 0 6.590 6.560 6.590 6.490 6.660 2,699,500 17,737,175 6.5705 4.514 4.494 4.514 4.446 4.562 3,940,779 4.5009 1.07%
2016-09-13 0 6.520 6.500 6.520 6.480 6.880 3,468,000 23,078,775 6.6548 4.466 4.453 4.466 4.439 4.713 5,062,649 4.5586 -2.98%
2016-09-12 0 6.720 6.710 6.720 6.690 6.940 4,251,343 28,980,577 6.8168 4.603 4.596 4.603 4.583 4.754 6,206,187 4.6696 -5.22%
2016-09-09 0 7.090 7.080 7.090 6.900 7.100 8,163,000 57,558,442 7.0511 4.857 4.850 4.857 4.727 4.864 11,916,495 4.8301 2.90%
2016-09-08 0 6.890 6.890 6.900 6.820 6.950 3,759,141 25,809,589 6.8658 4.720 4.720 4.727 4.672 4.761 5,487,662 4.7032 0.15%
2016-09-07 0 6.880 6.860 6.880 6.680 6.890 6,101,500 41,743,807 6.8416 4.713 4.699 4.713 4.576 4.720 8,907,080 4.6866 2.38%
2016-09-06 0 6.720 6.720 6.730 6.550 6.740 4,505,500 30,118,552 6.6848 4.603 4.603 4.610 4.487 4.617 6,577,210 4.5792 1.51%
2016-09-05 0 6.620 6.620 6.630 6.440 6.680 4,982,500 32,822,775 6.5876 4.535 4.535 4.542 4.412 4.576 7,273,544 4.5126 3.60%
2016-09-02 0 6.390 6.380 6.390 6.290 6.440 3,657,749 23,298,043 6.3695 4.377 4.370 4.377 4.309 4.412 5,339,648 4.3632 0.95%
2016-09-01 0 6.330 6.310 6.330 6.280 6.370 3,025,147 19,117,300 6.3195 4.336 4.322 4.336 4.302 4.364 4,416,164 4.3289 -0.16%
2016-08-31 0 6.340 6.310 6.340 6.230 6.370 3,592,500 22,586,940 6.2872 4.343 4.322 4.343 4.268 4.364 5,244,396 4.3069 0.79%
2016-08-30 0 6.290 6.280 6.290 6.110 6.290 3,636,000 22,558,020 6.2041 4.309 4.302 4.309 4.185 4.309 5,307,898 4.2499 3.11%
2016-08-29 0 6.100 6.090 6.110 5.960 6.180 2,804,500 17,074,890 6.0884 4.179 4.172 4.185 4.083 4.233 4,094,060 4.1706 -0.16%
2016-08-26 0 6.110 6.080 6.110 6.020 6.110 1,111,500 6,731,280 6.0560 4.185 4.165 4.185 4.124 4.185 1,622,588 4.1485 1.66%
2016-08-25 0 6.010 6.010 6.030 6.000 6.190 2,497,000 15,065,645 6.0335 4.117 4.117 4.131 4.110 4.240 3,645,166 4.1330 -1.31%
2016-08-24 0 6.090 6.080 6.090 6.060 6.210 2,843,000 17,320,968 6.0925 4.172 4.165 4.172 4.151 4.254 4,150,263 4.1735 -1.77%
2016-08-23 0 6.200 6.200 6.210 6.200 6.470 1,907,000 12,005,645 6.2956 4.247 4.247 4.254 4.247 4.432 2,783,873 4.3126 -3.13%
2016-08-22 0 6.400 6.390 6.400 6.330 6.600 1,110,500 7,106,725 6.3996 4.384 4.377 4.384 4.336 4.521 1,621,128 4.3838 -0.78%
2016-08-19 0 6.450 6.440 6.450 6.320 6.490 2,887,500 18,512,547 6.4113 4.418 4.412 4.418 4.329 4.446 4,215,225 4.3918 0.00%
2016-08-18 0 6.450 6.450 6.470 6.250 6.540 5,958,500 38,348,215 6.4359 4.418 4.418 4.432 4.281 4.480 8,698,326 4.4087 3.70%
2016-08-17 0 6.220 6.210 6.220 6.150 6.290 4,328,242 26,860,657 6.2059 4.261 4.254 4.261 4.213 4.309 6,318,446 4.2511 -0.16%
2016-08-16 0 6.230 6.230 6.260 6.180 6.350 4,894,500 30,693,815 6.2711 4.268 4.268 4.288 4.233 4.350 7,145,080 4.2958 1.14%
2016-08-15 0 6.160 6.160 6.170 6.090 6.180 6,314,000 38,851,530 6.1532 4.220 4.220 4.227 4.172 4.233 9,217,291 4.2151 1.15%
2016-08-12 0 6.090 6.090 6.100 6.090 6.170 1,911,500 11,676,252 6.1084 4.172 4.172 4.179 4.172 4.227 2,790,442 4.1844 -0.16%
2016-08-11 0 6.100 6.080 6.100 6.060 6.150 1,364,500 8,324,040 6.1004 4.179 4.165 4.179 4.151 4.213 1,991,922 4.1789 -0.16%
2016-08-10 0 6.110 6.110 6.120 6.090 6.250 3,453,500 21,283,955 6.1630 4.185 4.185 4.192 4.172 4.281 5,041,482 4.2218 -1.45%
2016-08-09 0 6.200 6.190 6.200 5.950 6.250 7,733,800 47,625,117 6.1580 4.247 4.240 4.247 4.076 4.281 11,289,941 4.2184 3.85%
2016-08-08 0 5.970 5.970 5.990 5.800 5.990 6,968,950 41,162,917 5.9066 4.090 4.090 4.103 3.973 4.103 10,173,399 4.0461 2.40%
2016-08-05 0 5.830 5.820 5.830 5.620 5.850 6,338,000 36,657,731 5.7838 3.994 3.987 3.994 3.850 4.007 9,252,327 3.9620 3.92%
2016-08-04 0 5.610 5.600 5.610 5.550 5.620 2,789,375 15,613,525 5.5975 3.843 3.836 3.843 3.802 3.850 4,071,980 3.8344 0.90%
2016-08-03 0 5.560 5.560 5.570 5.560 5.640 2,320,500 12,986,851 5.5966 3.809 3.809 3.816 3.809 3.863 3,387,508 3.8337 -1.42%
2016-08-01 0 5.640 5.640 5.650 5.590 5.670 2,132,500 12,022,228 5.6376 3.863 3.863 3.870 3.829 3.884 3,113,062 3.8619 0.36%
2016-07-29 0 5.620 5.610 5.620 5.560 5.630 3,708,500 20,797,835 5.6082 3.850 3.843 3.850 3.809 3.857 5,413,735 3.8417 0.00%
2016-07-28 0 5.620 5.600 5.620 5.550 5.640 2,778,000 15,523,784 5.5881 3.850 3.836 3.850 3.802 3.863 4,055,375 3.8280 0.36%
2016-07-27 0 5.600 5.600 5.610 5.550 5.750 4,484,000 25,272,730 5.6362 3.836 3.836 3.843 3.802 3.939 6,545,824 3.8609 -1.75%
2016-07-26 0 5.700 5.670 5.700 5.620 5.700 2,766,500 15,674,890 5.6660 3.905 3.884 3.905 3.850 3.905 4,038,587 3.8813 0.18%
2016-07-25 0 5.690 5.660 5.690 5.650 5.780 2,443,500 13,924,085 5.6984 3.898 3.877 3.898 3.870 3.959 3,567,065 3.9035 0.18%
2016-07-22 0 5.680 5.690 5.720 5.680 5.790 1,445,000 8,279,852 5.7300 3.891 3.898 3.918 3.891 3.966 2,109,437 3.9251 -1.22%
2016-07-21 0 5.750 5.750 5.760 5.680 5.800 2,733,500 15,789,537 5.7763 3.939 3.939 3.946 3.891 3.973 3,990,413 3.9569 0.52%
2016-07-20 0 5.720 5.720 5.740 5.700 5.840 2,293,000 13,223,717 5.7670 3.918 3.918 3.932 3.905 4.000 3,347,363 3.9505 0.18%
2016-07-19 0 5.710 5.680 5.710 5.680 5.930 1,391,500 7,935,700 5.7030 3.911 3.891 3.911 3.891 4.062 2,031,337 3.9066 -1.21%
2016-07-18 0 5.780 5.780 5.800 5.780 5.930 1,268,200 7,379,047 5.8185 3.959 3.959 3.973 3.959 4.062 1,851,341 3.9858 -1.37%
2016-07-15 0 5.860 5.850 5.860 5.760 5.890 1,435,500 8,422,380 5.8672 4.014 4.007 4.014 3.946 4.035 2,095,569 4.0191 1.38%
2016-07-14 0 5.780 5.780 5.820 5.740 5.900 1,965,500 11,427,020 5.8138 3.959 3.959 3.987 3.932 4.042 2,869,272 3.9825 -1.53%
2016-07-13 0 5.870 5.860 5.870 5.850 5.950 1,387,258 8,173,630 5.8919 4.021 4.014 4.021 4.007 4.076 2,025,144 4.0361 -0.68%
2016-07-12 0 5.910 5.880 5.910 5.800 5.920 2,370,835 13,902,988 5.8642 4.048 4.028 4.048 3.973 4.055 3,460,988 4.0171 0.68%
2016-07-11 0 5.870 5.850 5.870 5.620 5.880 4,506,050 26,154,256 5.8043 4.021 4.007 4.021 3.850 4.028 6,578,013 3.9760 5.01%
2016-07-08 0 5.590 5.580 5.600 5.560 5.640 1,272,600 7,121,875 5.5963 3.829 3.822 3.836 3.809 3.863 1,857,764 3.8336 -1.06%
2016-07-07 0 5.650 5.650 5.660 5.570 5.670 2,027,500 11,427,750 5.6364 3.870 3.870 3.877 3.816 3.884 2,959,781 3.8610 1.25%
2016-07-06 0 5.580 5.580 5.590 5.530 5.730 1,875,500 10,443,172 5.5682 3.822 3.822 3.829 3.788 3.925 2,737,889 3.8143 -1.93%
2016-07-05 0 5.690 5.670 5.690 5.630 5.750 3,931,800 22,389,331 5.6944 3.898 3.884 3.898 3.857 3.939 5,739,713 3.9008 0.53%
2016-07-04 0 5.660 5.650 5.660 5.390 5.740 5,557,700 31,308,785 5.6334 3.877 3.870 3.877 3.692 3.932 8,113,231 3.8590 4.24%
2016-06-30 0 5.430 5.420 5.430 5.270 5.440 5,433,500 29,253,475 5.3839 3.720 3.713 3.720 3.610 3.726 7,931,921 3.6881 2.26%
2016-06-29 0 5.310 5.310 5.320 5.290 5.360 1,968,000 10,473,605 5.3220 3.637 3.637 3.644 3.624 3.672 2,872,922 3.6456 0.38%
2016-06-28 0 5.290 5.290 5.300 5.220 5.400 2,478,100 13,168,392 5.3139 3.624 3.624 3.631 3.576 3.699 3,617,575 3.6401 -2.04%
2016-06-27 0 5.400 5.380 5.400 5.260 5.420 2,249,500 12,061,035 5.3617 3.699 3.685 3.699 3.603 3.713 3,283,861 3.6728 1.89%
2016-06-24 0 5.300 5.290 5.320 5.180 5.420 4,940,000 26,333,760 5.3307 3.631 3.624 3.644 3.548 3.713 7,211,501 3.6516 -1.85%
2016-06-23 0 5.400 5.400 5.420 5.320 5.420 3,044,000 16,374,585 5.3793 3.699 3.699 3.713 3.644 3.713 4,443,686 3.6849 0.37%
2016-06-22 0 5.380 5.370 5.390 5.260 5.410 1,283,000 6,882,180 5.3641 3.685 3.679 3.692 3.603 3.706 1,872,947 3.6745 1.70%
2016-06-21 0 5.290 5.250 5.290 5.200 5.300 1,814,500 9,547,652 5.2619 3.624 3.596 3.624 3.562 3.631 2,648,840 3.6045 1.15%
2016-06-20 0 5.230 5.220 5.230 5.130 5.250 960,500 4,993,645 5.1990 3.583 3.576 3.583 3.514 3.596 1,402,155 3.5614 1.95%
2016-06-17 0 5.130 5.110 5.160 5.080 5.170 2,284,603 11,690,819 5.1172 3.514 3.500 3.535 3.480 3.542 3,335,105 3.5054 1.99%
2016-06-16 0 5.030 5.030 5.060 5.000 5.200 4,133,816 20,950,840 5.0682 3.446 3.446 3.466 3.425 3.562 6,034,619 3.4718 -3.64%
2016-06-15 0 5.220 5.200 5.230 5.150 5.290 1,084,500 5,667,725 5.2261 3.576 3.562 3.583 3.528 3.624 1,583,173 3.5800 0.58%
2016-06-14 0 5.190 5.190 5.200 5.150 5.300 3,704,000 19,282,260 5.2058 3.555 3.555 3.562 3.528 3.631 5,407,166 3.5661 -1.52%
2016-06-13 0 5.270 5.260 5.290 5.200 5.330 2,266,000 11,906,397 5.2544 3.610 3.603 3.624 3.562 3.651 3,307,948 3.5993 -1.86%
2016-06-10 0 5.370 5.350 5.370 5.360 5.490 478,500 2,587,420 5.4074 3.679 3.665 3.679 3.672 3.761 698,523 3.7041 -2.89%
2016-06-08 0 5.530 5.500 5.540 5.500 5.650 554,500 3,065,642 5.5287 3.788 3.768 3.795 3.768 3.870 809,469 3.7872 -1.25%
2016-06-07 0 5.600 5.590 5.600 5.500 5.650 1,601,167 8,971,039 5.6028 3.836 3.829 3.836 3.768 3.870 2,337,413 3.8380 2.38%
2016-06-06 0 5.470 5.460 5.470 5.400 5.470 1,494,000 8,132,492 5.4434 3.747 3.740 3.747 3.699 3.747 2,180,968 3.7288 2.24%
2016-06-03 0 5.350 5.340 5.350 5.330 5.450 2,206,000 11,859,695 5.3761 3.665 3.658 3.665 3.651 3.733 3,220,359 3.6827 -1.29%
2016-06-02 0 5.420 5.400 5.450 5.380 5.450 650,500 3,517,340 5.4071 3.713 3.699 3.733 3.685 3.733 949,612 3.7040 -0.18%
2016-06-01 0 5.430 5.420 5.430 5.390 5.480 325,000 1,768,185 5.4406 3.720 3.713 3.720 3.692 3.754 474,441 3.7269 -0.37%
2016-05-31 0 5.450 5.410 5.450 5.370 5.480 3,641,000 19,754,035 5.4254 3.733 3.706 3.733 3.679 3.754 5,315,198 3.7165 1.11%
2016-05-30 0 5.390 5.380 5.390 5.330 5.420 1,349,700 7,279,166 5.3932 3.692 3.685 3.692 3.651 3.713 1,970,316 3.6944 0.56%
2016-05-27 0 5.360 5.350 5.360 5.270 5.360 2,809,000 14,879,345 5.2970 3.672 3.665 3.672 3.610 3.672 4,100,629 3.6286 1.13%
2016-05-26 0 5.300 5.300 5.310 5.260 5.330 2,310,000 12,213,552 5.2873 3.631 3.631 3.637 3.603 3.651 3,372,180 3.6219 0.76%
2016-05-25 0 5.260 5.260 5.280 5.250 5.330 1,297,500 6,875,535 5.2991 3.603 3.603 3.617 3.596 3.651 1,894,114 3.6299 0.00%
2016-05-24 0 5.260 5.260 5.270 5.250 5.350 1,381,500 7,325,750 5.3028 3.603 3.603 3.610 3.596 3.665 2,016,739 3.6325 -1.68%
2016-05-23 0 5.350 5.340 5.350 5.300 5.400 1,340,000 7,168,710 5.3498 3.665 3.658 3.665 3.631 3.699 1,956,156 3.6647 0.56%
2016-05-20 0 5.320 5.290 5.330 5.210 5.370 3,122,560 16,592,105 5.3136 3.644 3.624 3.651 3.569 3.679 4,558,370 3.6399 1.33%
2016-05-19 0 5.250 5.240 5.250 5.200 5.320 2,540,500 13,362,530 5.2598 3.596 3.589 3.596 3.562 3.644 3,708,668 3.6031 0.19%
2016-05-18 0 5.240 5.230 5.240 5.170 5.260 2,411,470 12,600,265 5.2251 3.589 3.583 3.589 3.542 3.603 3,520,307 3.5793 0.19%
2016-05-17 0 5.230 5.230 5.260 5.110 5.280 1,862,000 9,651,845 5.1836 3.583 3.583 3.603 3.500 3.617 2,718,181 3.5508 1.36%
2016-05-16 0 5.160 5.150 5.180 5.060 5.280 2,113,500 10,905,597 5.1600 3.535 3.528 3.548 3.466 3.617 3,085,325 3.5347 0.98%
2016-05-13 0 5.110 5.110 5.140 5.100 5.320 4,611,000 23,899,790 5.1832 3.500 3.500 3.521 3.494 3.644 6,731,221 3.5506 -3.77%
2016-05-12 0 5.310 5.300 5.310 5.270 5.390 3,944,500 20,910,630 5.3012 3.637 3.631 3.637 3.610 3.692 5,758,252 3.6314 -1.30%
2016-05-11 0 5.380 5.380 5.410 5.330 5.570 2,269,000 12,252,785 5.4001 3.685 3.685 3.706 3.651 3.816 3,312,327 3.6991 -0.37%
2016-05-10 0 5.400 5.380 5.390 5.360 5.520 4,322,500 23,389,865 5.4112 3.699 3.685 3.692 3.672 3.781 6,310,064 3.7068 -2.00%
2016-05-09 0 5.510 5.500 5.520 5.500 5.770 2,532,412 14,124,943 5.5777 3.774 3.768 3.781 3.768 3.953 3,696,861 3.8208 -2.65%
2016-05-06 0 5.660 5.670 5.680 5.590 5.810 3,436,500 19,469,915 5.6656 3.877 3.884 3.891 3.829 3.980 5,016,665 3.8810 -1.57%
2016-05-05 0 5.750 5.750 5.760 5.670 5.810 2,547,500 14,645,335 5.7489 3.939 3.939 3.946 3.884 3.980 3,718,887 3.9381 0.00%
2016-05-04 0 5.750 5.750 5.760 5.720 5.860 3,479,500 20,076,475 5.7699 3.939 3.939 3.946 3.918 4.014 5,079,437 3.9525 -2.21%
2016-05-03 0 5.880 5.870 5.880 5.710 5.910 2,424,535 14,136,012 5.8304 4.028 4.021 4.028 3.911 4.048 3,539,380 3.9939 1.55%
2016-04-29 0 5.790 5.780 5.790 5.710 5.790 1,769,000 10,184,240 5.7571 3.966 3.959 3.966 3.911 3.966 2,582,418 3.9437 1.40%
2016-04-28 0 5.710 5.720 5.730 5.710 5.880 2,291,000 13,273,482 5.7938 3.911 3.918 3.925 3.911 4.028 3,344,443 3.9688 -1.21%
2016-04-27 0 5.780 5.770 5.780 5.710 5.820 2,532,250 14,593,595 5.7631 3.959 3.953 3.959 3.911 3.987 3,696,624 3.9478 0.52%
2016-04-26 0 5.750 5.750 5.760 5.730 5.850 2,381,500 13,734,874 5.7673 3.939 3.939 3.946 3.925 4.007 3,476,557 3.9507 -1.54%
2016-04-25 0 5.840 5.830 5.840 5.740 5.910 1,894,000 11,052,217 5.8354 4.000 3.994 4.000 3.932 4.048 2,764,895 3.9973 0.52%
2016-04-22 0 5.810 5.810 5.820 5.770 5.860 3,218,000 18,708,932 5.8138 3.980 3.980 3.987 3.953 4.014 4,697,695 3.9826 -1.19%
2016-04-21 0 5.880 5.880 5.890 5.880 5.970 2,715,500 16,075,935 5.9201 4.028 4.028 4.035 4.028 4.090 3,964,136 4.0553 0.17%
2016-04-20 0 5.870 5.860 5.870 5.860 6.050 3,078,375 18,192,953 5.9099 4.021 4.014 4.021 4.014 4.144 4,493,867 4.0484 -2.17%
2016-04-19 0 6.000 6.000 6.010 5.920 6.150 3,620,451 21,745,446 6.0063 4.110 4.110 4.117 4.055 4.213 5,285,200 4.1144 -1.32%
2016-04-18 0 6.080 6.060 6.100 6.000 6.140 2,107,000 12,752,720 6.0525 4.165 4.151 4.179 4.110 4.206 3,075,837 4.1461 -0.65%
2016-04-15 0 6.120 6.120 6.130 6.020 6.150 2,397,644 14,573,474 6.0782 4.192 4.192 4.199 4.124 4.213 3,500,124 4.1637 -0.49%
2016-04-14 0 6.150 6.150 6.160 6.110 6.350 4,268,563 26,473,254 6.2019 4.213 4.213 4.220 4.185 4.350 6,231,325 4.2484 -0.32%
2016-04-13 0 6.170 6.160 6.190 6.030 6.210 5,228,000 32,052,140 6.1309 4.227 4.220 4.240 4.131 4.254 7,631,929 4.1997 3.01%
2016-04-12 0 5.990 5.960 6.000 5.940 6.110 5,175,551 30,990,261 5.9878 4.103 4.083 4.110 4.069 4.185 7,555,363 4.1018 -1.48%
2016-04-11 0 6.080 6.040 6.080 5.820 6.080 5,731,000 34,408,490 6.0039 4.165 4.138 4.165 3.987 4.165 8,366,217 4.1128 4.29%
2016-04-08 0 5.830 5.820 5.840 5.690 5.850 2,914,000 16,781,602 5.7590 3.994 3.987 4.000 3.898 4.007 4,253,910 3.9450 0.52%
2016-04-07 0 5.800 5.800 5.810 5.710 5.990 3,580,000 20,768,745 5.8013 3.973 3.973 3.980 3.911 4.103 5,226,149 3.9740 -0.68%
2016-04-06 0 5.840 5.840 5.850 5.790 5.920 6,914,500 40,541,555 5.8633 4.000 4.000 4.007 3.966 4.055 10,093,912 4.0164 -1.85%
2016-04-05 0 5.950 5.920 5.930 5.610 5.980 11,580,268 67,548,731 5.8331 4.076 4.055 4.062 3.843 4.096 16,905,084 3.9958 1.36%
2016-04-01 0 5.870 5.860 5.880 5.860 6.080 5,783,000 34,399,572 5.9484 4.021 4.014 4.028 4.014 4.165 8,442,128 4.0748 -3.93%
2016-03-31 0 6.110 6.110 6.120 6.100 6.230 7,905,000 48,506,412 6.1362 4.185 4.185 4.192 4.179 4.268 11,539,862 4.2034 -2.24%
2016-03-30 0 6.250 6.240 6.260 6.080 6.460 7,725,612 48,116,742 6.2282 4.281 4.275 4.288 4.165 4.425 11,277,988 4.2664 -1.57%
2016-03-29 0 6.350 6.340 6.370 6.340 6.700 7,489,000 48,355,555 6.4569 4.350 4.343 4.364 4.343 4.590 10,932,578 4.4231 -7.43%
2016-03-24 0 6.860 6.830 6.870 6.760 7.000 4,385,112 30,174,782 6.8812 4.699 4.679 4.706 4.631 4.795 6,401,466 4.7137 -2.14%
2016-03-23 0 7.010 7.010 7.080 6.990 7.190 4,425,808 31,267,564 7.0648 4.802 4.802 4.850 4.788 4.925 6,460,874 4.8395 -1.27%
2016-03-22 0 7.100 7.100 7.110 7.010 7.360 4,600,616 32,679,614 7.1033 4.864 4.864 4.870 4.802 5.042 6,716,062 4.8659 -3.40%
2016-03-21 0 7.350 7.330 7.350 7.270 7.560 1,927,000 14,232,108 7.3856 5.035 5.021 5.035 4.980 5.179 2,813,069 5.0593 -1.34%
2016-03-18 0 7.450 7.390 7.450 7.330 7.500 3,203,608 23,738,343 7.4099 5.103 5.062 5.103 5.021 5.138 4,676,685 5.0759 1.50%
2016-03-17 0 7.340 7.340 7.350 7.290 7.520 2,204,500 16,286,381 7.3878 5.028 5.028 5.035 4.994 5.151 3,218,169 5.0608 0.69%
2016-03-16 0 7.290 7.270 7.300 7.170 7.530 2,916,060 21,237,543 7.2830 4.994 4.980 5.001 4.912 5.158 4,256,917 4.9889 -2.02%
2016-03-15 0 7.440 7.420 7.470 7.300 7.690 3,073,000 22,875,980 7.4442 5.097 5.083 5.117 5.001 5.268 4,486,021 5.0994 -1.46%
2016-03-14 0 7.550 7.510 7.530 7.330 7.740 5,602,871 42,528,698 7.5905 5.172 5.144 5.158 5.021 5.302 8,179,172 5.1996 3.99%
2016-03-11 0 7.260 7.200 7.260 6.950 7.260 3,021,600 21,639,487 7.1616 4.973 4.932 4.973 4.761 4.973 4,410,986 4.9058 2.98%
2016-03-10 0 7.050 7.000 7.050 6.960 7.230 2,060,000 14,475,835 7.0271 4.829 4.795 4.829 4.768 4.953 3,007,225 4.8137 -1.26%
2016-03-09 0 7.140 7.120 7.140 6.820 7.150 2,384,500 16,759,470 7.0285 4.891 4.877 4.891 4.672 4.898 3,480,936 4.8146 0.56%
2016-03-08 0 7.100 7.080 7.100 6.900 7.160 2,529,012 17,733,249 7.0119 4.864 4.850 4.864 4.727 4.905 3,691,897 4.8033 0.00%
2016-03-07 0 7.100 7.100 7.140 7.020 7.260 5,696,640 40,546,474 7.1176 4.864 4.864 4.891 4.809 4.973 8,316,058 4.8757 0.14%
2016-03-04 0 7.090 7.080 7.090 6.970 7.230 2,343,500 16,637,172 7.0993 4.857 4.850 4.857 4.775 4.953 3,421,084 4.8631 1.43%
2016-03-03 0 6.990 7.000 7.020 6.810 7.180 6,462,000 44,988,410 6.9620 4.788 4.795 4.809 4.665 4.918 9,433,344 4.7691 -1.69%
2016-03-02 0 7.110 7.110 7.120 6.700 7.200 9,054,500 63,222,497 6.9824 4.870 4.870 4.877 4.590 4.932 13,217,923 4.7831 7.89%
2016-03-01 0 6.590 6.580 6.590 6.280 6.630 3,782,000 24,368,187 6.4432 4.514 4.507 4.514 4.302 4.542 5,521,032 4.4137 5.95%
2016-02-29 0 6.220 6.200 6.230 6.160 6.590 2,207,000 13,883,222 6.2905 4.261 4.247 4.268 4.220 4.514 3,221,818 4.3091 -0.32%
2016-02-26 0 6.240 6.240 6.300 6.210 6.400 2,221,848 13,942,651 6.2752 4.275 4.275 4.316 4.254 4.384 3,243,494 4.2987 1.63%
2016-02-25 0 6.140 6.120 6.140 6.070 6.370 1,094,000 6,719,162 6.1418 4.206 4.192 4.206 4.158 4.364 1,597,041 4.2073 -2.54%
2016-02-24 0 6.300 6.280 6.340 6.210 6.400 1,525,000 9,606,849 6.2996 4.316 4.302 4.343 4.254 4.384 2,226,223 4.3153 -1.56%
2016-02-23 0 6.400 6.380 6.400 6.370 6.580 2,319,616 15,022,460 6.4763 4.384 4.370 4.384 4.364 4.507 3,386,217 4.4364 -2.29%
2016-02-22 0 6.550 6.580 6.600 6.520 6.800 2,742,000 18,107,780 6.6039 4.487 4.507 4.521 4.466 4.658 4,002,821 4.5238 -1.06%
2016-02-19 0 6.620 6.590 6.640 6.220 6.640 3,203,835 20,781,510 6.4864 4.535 4.514 4.549 4.261 4.549 4,677,016 4.4433 3.76%
2016-02-18 0 6.380 6.370 6.380 6.250 6.470 2,889,000 18,445,448 6.3847 4.370 4.364 4.370 4.281 4.432 4,217,414 4.3736 2.08%
2016-02-17 0 6.250 6.210 6.250 6.160 6.450 2,589,556 16,295,682 6.2928 4.281 4.254 4.281 4.220 4.418 3,780,281 4.3107 0.32%
2016-02-16 0 6.230 6.230 6.250 6.070 6.400 4,140,000 25,956,765 6.2698 4.268 4.268 4.281 4.158 4.384 6,043,647 4.2949 2.47%
2016-02-15 0 6.080 6.060 6.080 5.780 6.110 3,970,000 23,857,455 6.0094 4.165 4.151 4.165 3.959 4.185 5,795,478 4.1166 7.99%
2016-02-12 0 5.630 5.630 5.650 5.580 5.760 1,850,500 10,481,818 5.6643 3.857 3.857 3.870 3.822 3.946 2,701,393 3.8802 -1.40%
2016-02-11 0 5.710 5.690 5.710 5.560 5.870 1,810,500 10,327,367 5.7042 3.911 3.898 3.911 3.809 4.021 2,643,001 3.9074 -4.83%
2016-02-05 0 6.000 5.990 6.010 5.900 6.030 2,010,500 12,027,640 5.9824 4.110 4.103 4.117 4.042 4.131 2,934,964 4.0981 1.69%
2016-02-04 0 5.900 5.900 5.920 5.890 6.160 3,307,501 19,827,635 5.9947 4.042 4.042 4.055 4.035 4.220 4,828,350 4.1065 -1.99%
2016-02-03 0 6.020 5.990 6.020 5.590 6.040 5,803,317 34,211,171 5.8951 4.124 4.103 4.124 3.829 4.138 8,471,787 4.0382 1.18%
2016-02-02 0 5.950 5.930 5.950 5.930 6.140 5,110,500 30,765,079 6.0200 4.076 4.062 4.076 4.062 4.206 7,460,400 4.1238 -1.49%
2016-02-01 0 6.040 6.040 6.050 5.870 6.100 12,084,000 72,614,359 6.0091 4.138 4.138 4.144 4.021 4.179 17,640,442 4.1164 3.42%
2016-01-29 0 5.840 5.800 5.810 5.410 5.890 12,055,965 68,710,326 5.6993 4.000 3.973 3.980 3.706 4.035 17,599,516 3.9041 8.35%
2016-01-28 0 5.390 5.390 5.400 5.340 5.530 5,998,000 32,564,135 5.4292 3.692 3.692 3.699 3.658 3.788 8,755,989 3.7191 -0.74%
2016-01-27 0 5.430 5.420 5.430 5.360 5.590 6,006,116 32,637,731 5.4341 3.720 3.713 3.720 3.672 3.829 8,767,837 3.7224 -0.55%
2016-01-26 0 5.460 5.460 5.470 5.440 5.820 5,081,500 28,186,782 5.5469 3.740 3.740 3.747 3.726 3.987 7,418,066 3.7997 -5.37%
2016-01-25 0 5.770 5.740 5.770 5.730 5.930 3,050,000 17,723,537 5.8110 3.953 3.932 3.953 3.925 4.062 4,452,445 3.9806 -0.17%
2016-01-22 0 5.780 5.760 5.780 5.590 5.870 6,881,000 39,252,763 5.7045 3.959 3.946 3.959 3.829 4.021 10,045,008 3.9077 3.96%
2016-01-21 0 5.560 5.560 5.590 5.440 5.980 7,826,348 44,466,061 5.6816 3.809 3.809 3.829 3.726 4.096 11,425,044 3.8920 -6.08%
2016-01-20 0 5.920 5.920 5.930 5.750 6.200 5,943,000 35,200,448 5.9230 4.055 4.055 4.062 3.939 4.247 8,675,699 4.0574 -4.67%
2016-01-19 0 6.210 6.200 6.220 5.810 6.250 6,222,500 37,518,670 6.0295 4.254 4.247 4.261 3.980 4.281 9,083,718 4.1303 6.88%
2016-01-18 0 5.810 5.810 5.830 5.710 5.960 8,541,000 49,908,772 5.8434 3.980 3.980 3.994 3.911 4.083 12,468,306 4.0029 -4.28%
2016-01-15 0 6.070 6.060 6.080 6.060 6.360 3,778,848 23,353,334 6.1800 4.158 4.151 4.165 4.151 4.357 5,516,431 4.2334 -3.19%
2016-01-14 0 6.270 6.250 6.300 5.910 6.320 8,672,500 53,675,060 6.1891 4.295 4.281 4.316 4.048 4.329 12,660,272 4.2396 -0.32%
2016-01-13 0 6.290 6.280 6.290 6.270 6.680 7,639,500 49,436,389 6.4712 4.309 4.302 4.309 4.295 4.576 11,152,280 4.4329 0.00%
2016-01-12 0 6.290 6.280 6.330 6.260 6.750 8,902,270 57,328,387 6.4397 4.309 4.302 4.336 4.288 4.624 12,995,695 4.4113 -4.70%
2016-01-11 0 6.600 6.600 6.640 6.500 6.900 6,286,221 41,704,334 6.6342 4.521 4.521 4.549 4.453 4.727 9,176,739 4.5446 -6.65%
2016-01-08 0 7.070 7.020 7.070 7.010 7.400 4,585,500 32,392,472 7.0641 4.843 4.809 4.843 4.802 5.069 6,693,996 4.8390 -0.42%
2016-01-07 0 7.100 7.070 7.120 7.000 7.610 6,455,870 46,088,980 7.1391 4.864 4.843 4.877 4.795 5.213 9,424,396 4.8904 -5.33%
2016-01-06 0 7.500 7.490 7.500 7.470 7.640 2,943,500 22,058,235 7.4939 5.138 5.131 5.138 5.117 5.234 4,296,974 5.1334 -1.06%
2016-01-05 0 7.580 7.590 7.610 7.500 7.700 2,415,040 18,331,657 7.5906 5.192 5.199 5.213 5.138 5.275 3,525,519 5.1997 0.80%
2016-01-04 0 7.520 7.500 7.530 7.410 7.730 6,125,000 45,973,542 7.5059 5.151 5.138 5.158 5.076 5.295 8,941,386 5.1417 -2.34%
2015-12-31 0 7.700 7.670 7.700 7.640 7.850 3,267,500 25,254,586 7.7290 5.275 5.254 5.275 5.234 5.377 4,769,956 5.2945 -0.13%
2015-12-30 0 7.710 7.700 7.720 7.670 8.200 9,734,388 76,028,963 7.8103 5.281 5.275 5.288 5.254 5.617 14,210,435 5.3502 -5.40%
2015-12-29 0 8.150 8.120 8.140 8.110 8.580 4,875,500 39,882,496 8.1802 5.583 5.562 5.576 5.555 5.877 7,117,343 5.6036 -3.44%
2015-12-28 0 8.440 8.430 8.450 8.390 8.580 1,729,000 14,652,460 8.4745 5.782 5.775 5.788 5.747 5.877 2,524,025 5.8052 -0.24%
2015-12-24 0 8.460 8.450 8.470 8.350 8.540 754,500 6,374,102 8.4481 5.795 5.788 5.802 5.720 5.850 1,101,433 5.7871 0.36%
2015-12-23 0 8.430 8.400 8.430 8.340 8.480 2,653,144 22,263,382 8.3913 5.775 5.754 5.775 5.713 5.809 3,873,108 5.7482 0.84%
2015-12-22 0 8.360 8.320 8.360 8.260 8.530 1,834,000 15,309,535 8.3476 5.727 5.699 5.727 5.658 5.843 2,677,306 5.7183 -0.83%
2015-12-21 0 8.430 8.410 8.420 8.000 8.560 4,262,753 35,668,094 8.3674 5.775 5.761 5.768 5.480 5.864 6,222,844 5.7318 4.46%
2015-12-18 0 8.070 8.010 8.090 7.860 8.110 3,028,325 24,165,221 7.9797 5.528 5.487 5.542 5.384 5.555 4,420,804 5.4663 0.25%
2015-12-17 0 8.050 8.010 8.050 7.910 8.210 4,580,000 36,982,735 8.0748 5.514 5.487 5.514 5.418 5.624 6,685,967 5.5314 0.88%
2015-12-16 0 7.980 7.980 7.990 7.700 8.000 4,594,529 36,332,638 7.9078 5.466 5.466 5.473 5.275 5.480 6,707,176 5.4170 2.05%
2015-12-15 0 7.820 7.840 7.850 7.530 7.870 5,437,822 42,099,062 7.7419 5.357 5.371 5.377 5.158 5.391 7,938,231 5.3033 3.03%
2015-12-14 0 7.590 7.550 7.600 7.220 7.620 7,279,300 54,079,041 7.4292 5.199 5.172 5.206 4.946 5.220 10,626,454 5.0891 -1.94%
2015-12-11 0 7.740 7.740 7.790 7.740 8.200 4,506,593 35,353,091 7.8447 5.302 5.302 5.336 5.302 5.617 6,578,806 5.3738 -5.49%
2015-12-10 0 8.190 8.180 8.190 8.100 8.530 4,415,000 36,661,080 8.3038 5.610 5.603 5.610 5.549 5.843 6,445,097 5.6882 -3.65%
2015-12-09 0 8.500 8.480 8.500 8.040 8.560 5,968,500 50,304,975 8.4284 5.823 5.809 5.823 5.508 5.864 8,712,924 5.7736 2.66%
2015-12-08 0 8.280 8.250 8.280 8.060 8.390 3,720,182 30,600,629 8.2256 5.672 5.651 5.672 5.521 5.747 5,430,789 5.6347 -0.72%
2015-12-07 0 8.340 8.330 8.350 8.220 8.520 2,324,500 19,492,512 8.3857 5.713 5.706 5.720 5.631 5.836 3,393,347 5.7443 0.12%
2015-12-04 0 8.330 8.310 8.340 8.220 8.420 5,285,608 44,286,293 8.3787 5.706 5.692 5.713 5.631 5.768 7,716,026 5.7395 -1.19%
2015-12-03 0 8.430 8.420 8.440 8.360 8.600 3,064,000 25,944,687 8.4676 5.775 5.768 5.782 5.727 5.891 4,472,883 5.8004 -1.63%
2015-12-02 0 8.570 8.560 8.570 8.280 8.790 9,455,400 80,916,390 8.5577 5.871 5.864 5.871 5.672 6.021 13,803,164 5.8622 3.50%
2015-12-01 0 8.280 8.260 8.280 7.710 8.300 7,873,500 63,738,266 8.0953 5.672 5.658 5.672 5.281 5.686 11,493,878 5.5454 5.75%
2015-11-30 0 7.830 7.790 7.810 7.620 8.040 11,099,000 87,060,529 7.8440 5.364 5.336 5.350 5.220 5.508 16,202,521 5.3733 0.38%
2015-11-27 0 7.800 7.790 7.800 7.530 7.890 4,966,500 38,310,500 7.7138 5.343 5.336 5.343 5.158 5.405 7,250,186 5.2841 -0.76%
2015-11-26 0 7.860 7.830 7.880 7.710 7.960 3,276,500 25,811,865 7.8779 5.384 5.364 5.398 5.281 5.453 4,783,094 5.3965 0.38%
2015-11-25 0 7.830 7.810 7.850 7.800 7.960 2,362,000 18,616,970 7.8819 5.364 5.350 5.377 5.343 5.453 3,448,090 5.3992 -1.01%
2015-11-24 0 7.910 7.910 7.920 7.790 7.990 2,557,500 20,174,435 7.8883 5.418 5.418 5.425 5.336 5.473 3,733,485 5.4036 -0.38%
2015-11-23 0 7.940 7.920 7.940 7.880 8.100 6,870,000 54,390,912 7.9172 5.439 5.425 5.439 5.398 5.549 10,028,950 5.4234 0.89%
2015-11-20 0 7.870 7.850 7.880 7.550 8.070 8,719,600 68,642,297 7.8722 5.391 5.377 5.398 5.172 5.528 12,729,030 5.3926 2.61%
2015-11-19 0 7.670 7.660 7.680 7.180 7.680 11,085,500 83,414,457 7.5246 5.254 5.247 5.261 4.918 5.261 16,182,813 5.1545 8.03%
2015-11-18 0 7.100 7.070 7.100 6.700 7.110 8,138,000 56,846,375 6.9853 4.864 4.843 4.864 4.590 4.870 11,879,999 4.7850 5.50%
2015-11-17 0 6.730 6.700 6.740 6.610 6.800 4,436,500 29,854,236 6.7292 4.610 4.590 4.617 4.528 4.658 6,476,483 4.6096 2.59%
2015-11-16 0 6.560 6.550 6.590 6.490 6.750 3,304,500 21,757,337 6.5842 4.494 4.487 4.514 4.446 4.624 4,823,969 4.5103 -3.39%
2015-11-13 0 6.790 6.760 6.780 6.640 6.880 5,017,500 33,907,630 6.7579 4.651 4.631 4.644 4.549 4.713 7,324,637 4.6293 0.59%
2015-11-12 0 6.750 6.720 6.750 6.630 6.850 2,682,000 18,003,355 6.7127 4.624 4.603 4.624 4.542 4.692 3,915,232 4.5983 0.60%
2015-11-11 0 6.710 6.670 6.700 6.660 6.810 2,565,500 17,229,405 6.7158 4.596 4.569 4.590 4.562 4.665 3,745,163 4.6004 -0.45%
2015-11-10 0 6.740 6.730 6.750 6.700 7.090 3,772,500 25,623,774 6.7923 4.617 4.610 4.624 4.590 4.857 5,507,164 4.6528 -4.13%
2015-11-09 0 7.030 7.020 7.030 7.010 7.260 2,059,500 14,642,282 7.1096 4.816 4.809 4.816 4.802 4.973 3,006,495 4.8702 -1.82%
2015-11-06 0 7.160 7.200 7.230 6.890 7.250 3,077,500 22,013,945 7.1532 4.905 4.932 4.953 4.720 4.966 4,492,590 4.9001 1.99%
2015-11-05 0 7.020 7.020 7.030 6.890 7.130 4,019,123 28,302,434 7.0419 4.809 4.809 4.816 4.720 4.884 5,867,188 4.8238 0.29%
2015-11-04 0 7.000 7.000 7.010 6.770 7.070 4,818,526 33,544,793 6.9616 4.795 4.795 4.802 4.638 4.843 7,034,171 4.7688 2.49%
2015-11-03 0 6.830 6.810 6.830 6.770 6.850 1,390,100 9,439,179 6.7903 4.679 4.665 4.679 4.638 4.692 2,029,293 4.6515 2.09%
2015-11-02 0 6.690 6.680 6.690 6.520 6.910 2,716,000 18,428,910 6.7853 4.583 4.576 4.583 4.466 4.733 3,964,866 4.6481 -1.76%
2015-10-30 0 6.810 6.780 6.830 6.700 6.950 2,340,198 15,915,693 6.8010 4.665 4.644 4.679 4.590 4.761 3,416,263 4.6588 0.89%
2015-10-29 0 6.750 6.750 6.760 6.740 6.930 2,078,605 14,223,004 6.8426 4.624 4.624 4.631 4.617 4.747 3,034,385 4.6873 -0.59%
2015-10-28 0 6.790 6.780 6.810 6.780 7.190 1,763,500 12,165,075 6.8983 4.651 4.644 4.665 4.644 4.925 2,574,389 4.7254 -4.37%
2015-10-27 0 7.100 7.080 7.100 6.920 7.150 4,433,000 31,225,352 7.0438 4.864 4.850 4.864 4.740 4.898 6,471,374 4.8252 -0.14%
2015-10-26 0 7.110 7.100 7.130 7.030 7.270 5,797,308 41,429,326 7.1463 4.870 4.864 4.884 4.816 4.980 8,463,015 4.8953 2.01%
2015-10-23 0 6.970 6.960 6.970 6.890 7.090 4,149,000 29,086,341 7.0104 4.775 4.768 4.775 4.720 4.857 6,056,785 4.8023 2.20%
2015-10-22 0 6.820 6.800 6.860 6.610 6.920 3,167,000 21,565,987 6.8096 4.672 4.658 4.699 4.528 4.740 4,623,244 4.6647 0.89%
2015-10-20 0 6.760 6.750 6.820 6.500 6.840 5,179,300 34,903,950 6.7391 4.631 4.624 4.672 4.453 4.686 7,560,836 4.6164 1.81%
2015-10-19 0 6.640 6.610 6.640 6.570 6.760 3,038,000 20,091,030 6.6132 4.549 4.528 4.549 4.501 4.631 4,434,927 4.5302 0.15%
2015-10-16 0 6.630 6.630 6.670 6.540 6.760 6,041,948 40,048,498 6.6284 4.542 4.542 4.569 4.480 4.631 8,820,145 4.5406 0.61%
2015-10-15 0 6.590 6.580 6.590 6.320 6.730 9,177,970 60,252,714 6.5649 4.514 4.507 4.514 4.329 4.610 13,398,166 4.4971 3.78%
2015-10-14 0 6.350 6.320 6.330 6.280 6.440 4,245,553 26,946,954 6.3471 4.350 4.329 4.336 4.302 4.412 6,197,735 4.3479 0.00%
2015-10-13 0 6.350 6.340 6.350 6.330 6.540 8,330,000 53,154,892 6.3811 4.350 4.343 4.350 4.336 4.480 12,160,285 4.3712 -3.20%
2015-10-12 0 6.560 6.540 6.560 6.500 6.650 4,351,000 28,533,578 6.5579 4.494 4.480 4.494 4.453 4.555 6,351,668 4.4923 0.77%
2015-10-09 0 6.510 6.470 6.510 6.330 6.760 5,300,500 34,587,244 6.5253 4.459 4.432 4.459 4.336 4.631 7,737,766 4.4699 3.66%
2015-10-08 0 6.280 6.270 6.280 6.200 6.420 5,090,600 32,012,930 6.2886 4.302 4.295 4.302 4.247 4.398 7,431,350 4.3078 -0.16%
2015-10-07 0 6.290 6.290 6.310 5.860 6.320 5,807,000 35,981,204 6.1962 4.309 4.309 4.322 4.014 4.329 8,477,164 4.2445 6.43%
2015-10-06 0 5.910 5.900 5.910 5.870 6.100 1,659,500 9,851,604 5.9365 4.048 4.042 4.048 4.021 4.179 2,422,568 4.0666 -1.01%
2015-10-05 0 5.970 5.970 5.990 5.960 6.190 2,888,500 17,472,945 6.0491 4.090 4.090 4.103 4.083 4.240 4,216,684 4.1438 -0.33%
2015-10-02 0 5.990 5.980 6.010 5.690 6.060 9,720,824 58,131,339 5.9801 4.103 4.096 4.117 3.898 4.151 14,190,635 4.0965 7.93%
2015-09-30 0 5.550 5.560 5.570 5.360 5.580 6,509,000 35,822,997 5.5036 3.802 3.809 3.816 3.672 3.822 9,501,956 3.7701 3.74%
2015-09-29 0 5.350 5.350 5.370 5.300 5.600 3,641,000 19,571,205 5.3752 3.665 3.665 3.679 3.631 3.836 5,315,198 3.6821 -5.64%
2015-09-25 0 5.670 5.660 5.670 5.610 5.830 6,497,500 36,874,945 5.6753 3.884 3.877 3.884 3.843 3.994 9,485,168 3.8876 -1.90%
2015-09-24 0 5.780 5.770 5.780 5.760 5.950 2,155,423 12,502,021 5.8003 3.959 3.953 3.959 3.946 4.076 3,146,525 3.9733 -1.20%
2015-09-23 0 5.850 5.830 5.850 5.760 6.100 3,929,000 22,951,605 5.8416 4.007 3.994 4.007 3.946 4.179 5,735,625 4.0016 -4.57%
2015-09-22 0 6.130 6.130 6.140 6.030 6.180 4,975,510 30,466,002 6.1232 4.199 4.199 4.206 4.131 4.233 7,263,339 4.1945 1.83%
2015-09-21 0 6.020 5.990 6.030 5.960 6.110 2,579,500 15,596,570 6.0464 4.124 4.103 4.131 4.083 4.185 3,765,601 4.1419 -0.82%
2015-09-18 0 6.070 6.070 6.100 5.810 6.100 6,590,898 39,798,500 6.0384 4.158 4.158 4.179 3.980 4.179 9,621,512 4.1364 2.71%
2015-09-17 0 5.910 5.890 5.920 5.870 6.040 2,197,945 13,089,175 5.9552 4.048 4.035 4.055 4.021 4.138 3,208,600 4.0794 -0.34%
2015-09-16 0 5.930 5.930 5.940 5.620 6.050 2,447,134 14,287,588 5.8385 4.062 4.062 4.069 3.850 4.144 3,572,370 3.9995 3.31%
2015-09-15 0 5.740 5.730 5.790 5.680 5.870 1,419,100 8,193,672 5.7739 3.932 3.925 3.966 3.891 4.021 2,071,628 3.9552 -1.03%
2015-09-14 0 5.800 5.800 5.810 5.760 6.060 2,263,000 13,198,912 5.8325 3.973 3.973 3.980 3.946 4.151 3,303,568 3.9954 -2.36%
2015-09-11 0 5.940 5.940 5.950 5.940 6.140 1,834,629 11,102,576 6.0517 4.069 4.069 4.076 4.069 4.206 2,678,225 4.1455 0.85%
2015-09-10 0 5.890 5.890 5.900 5.790 6.090 8,877,034 52,881,000 5.9571 4.035 4.035 4.042 3.966 4.172 12,958,855 4.0807 -2.64%
2015-09-09 0 6.050 6.050 6.060 5.680 6.080 6,548,500 38,569,792 5.8899 4.144 4.144 4.151 3.891 4.165 9,559,619 4.0347 6.89%
2015-09-08 0 5.660 5.640 5.660 5.210 5.710 7,866,000 43,320,747 5.5073 3.877 3.863 3.877 3.569 3.911 11,482,929 3.7726 8.85%
2015-09-07 0 5.200 5.200 5.210 5.160 5.430 10,970,500 57,919,861 5.2796 3.562 3.562 3.569 3.535 3.720 16,014,934 3.6166 0.58%
2015-09-04 0 5.170 5.170 5.180 5.170 5.680 8,874,184 47,771,450 5.3832 3.542 3.542 3.548 3.542 3.891 12,954,694 3.6876 -7.51%
2015-09-02 0 5.590 5.570 5.580 5.550 5.890 4,575,500 25,885,435 5.6574 3.829 3.816 3.822 3.802 4.035 6,679,398 3.8754 -3.62%
2015-09-01 0 5.800 5.790 5.800 5.760 6.010 2,658,000 15,598,142 5.8684 3.973 3.966 3.973 3.946 4.117 3,880,196 4.0199 -3.49%
2015-08-31 0 6.010 6.000 6.050 5.770 6.250 5,786,000 34,410,400 5.9472 4.117 4.110 4.144 3.953 4.281 8,446,507 4.0739 -3.84%
2015-08-28 0 6.250 6.230 6.250 6.190 6.530 6,624,500 41,868,394 6.3202 4.281 4.268 4.281 4.240 4.473 9,670,565 4.3295 0.64%
2015-08-27 0 6.210 6.200 6.210 5.940 6.290 7,761,100 47,071,941 6.0651 4.254 4.247 4.254 4.069 4.309 11,329,794 4.1547 4.02%
2015-08-26 0 5.970 5.950 5.960 5.640 6.120 8,280,300 48,471,310 5.8538 4.090 4.076 4.083 3.863 4.192 12,087,732 4.0100 3.83%
2015-08-25 0 5.750 5.710 5.760 5.500 6.030 8,200,892 46,904,363 5.7194 3.939 3.911 3.946 3.768 4.131 11,971,810 3.9179 0.00%
2015-08-24 0 5.750 5.750 5.780 5.710 6.270 12,718,800 75,498,110 5.9359 3.939 3.939 3.959 3.911 4.295 18,567,134 4.0662 -12.61%
2015-08-21 0 6.580 6.580 6.590 6.400 6.860 9,988,000 65,896,697 6.5976 4.507 4.507 4.514 4.384 4.699 14,580,663 4.5195 -6.13%
2015-08-20 0 7.010 7.000 7.050 6.890 7.290 3,006,200 21,278,136 7.0781 4.802 4.795 4.829 4.720 4.994 4,388,505 4.8486 -3.44%
2015-08-19 0 7.260 7.260 7.270 7.140 7.510 2,427,500 17,679,787 7.2831 4.973 4.973 4.980 4.891 5.144 3,543,708 4.9891 -2.42%
2015-08-18 0 7.440 7.430 7.440 7.410 7.590 1,838,000 13,779,605 7.4971 5.097 5.090 5.097 5.076 5.199 2,683,146 5.1356 -0.27%
2015-08-17 0 7.460 7.460 7.500 7.420 7.770 1,986,000 14,917,012 7.5111 5.110 5.110 5.138 5.083 5.323 2,899,199 5.1452 -3.74%
2015-08-14 0 7.750 7.750 7.780 7.550 7.860 3,846,780 29,820,002 7.7519 5.309 5.309 5.329 5.172 5.384 5,615,599 5.3102 1.17%
2015-08-13 0 7.660 7.650 7.660 7.510 7.700 2,284,000 17,406,232 7.6209 5.247 5.240 5.247 5.144 5.275 3,334,224 5.2205 0.66%
2015-08-12 0 7.610 7.600 7.620 7.570 7.920 4,496,820 34,354,255 7.6397 5.213 5.206 5.220 5.186 5.425 6,564,539 5.2333 -4.04%
2015-08-11 0 7.930 7.920 7.940 7.850 8.250 6,470,500 52,425,945 8.1023 5.432 5.425 5.439 5.377 5.651 9,445,753 5.5502 1.28%
2015-08-10 0 7.830 7.810 7.850 7.520 7.890 4,908,500 37,927,257 7.7269 5.364 5.350 5.377 5.151 5.405 7,165,517 5.2930 3.57%
2015-08-07 0 7.560 7.560 7.590 7.500 7.750 2,052,000 15,684,997 7.6438 5.179 5.179 5.199 5.138 5.309 2,995,547 5.2361 0.27%
2015-08-06 0 7.540 7.500 7.540 7.360 7.590 2,491,000 18,641,105 7.4834 5.165 5.138 5.165 5.042 5.199 3,636,407 5.1262 0.13%
2015-08-05 0 7.530 7.520 7.540 7.410 7.600 3,101,500 23,253,188 7.4974 5.158 5.151 5.165 5.076 5.206 4,527,626 5.1358 -0.66%
2015-08-04 0 7.580 7.530 7.580 7.200 7.600 2,869,500 21,417,007 7.4637 5.192 5.158 5.192 4.932 5.206 4,188,948 5.1127 2.43%
2015-08-03 0 7.400 7.380 7.400 7.290 7.660 2,834,000 21,037,951 7.4234 5.069 5.055 5.069 4.994 5.247 4,137,124 5.0852 -3.27%
2015-07-31 0 7.650 7.680 7.710 7.470 7.790 5,991,013 45,654,785 7.6205 5.240 5.261 5.281 5.117 5.336 8,745,789 5.2202 -0.78%
2015-07-30 0 7.710 7.700 7.710 7.610 7.900 2,425,500 18,750,650 7.7306 5.281 5.275 5.281 5.213 5.412 3,540,789 5.2956 -1.53%
2015-07-29 0 7.830 7.790 7.830 7.660 7.920 3,280,000 25,450,394 7.7593 5.364 5.336 5.364 5.247 5.425 4,788,203 5.3152 1.16%
2015-07-28 0 7.740 7.700 7.740 7.400 7.990 4,941,700 38,356,353 7.7618 5.302 5.275 5.302 5.069 5.473 7,213,983 5.3169 1.57%
2015-07-27 0 7.620 7.710 7.730 7.540 8.480 6,848,600 54,342,429 7.9348 5.220 5.281 5.295 5.165 5.809 9,997,710 5.4355 -10.35%
2015-07-24 0 8.500 8.490 8.500 8.450 8.700 4,432,500 37,885,120 8.5471 5.823 5.816 5.823 5.788 5.960 6,470,644 5.8549 -0.70%
2015-07-23 0 8.560 8.560 8.580 8.510 8.750 2,836,500 24,404,985 8.6039 5.864 5.864 5.877 5.829 5.994 4,140,774 5.8938 -0.81%
2015-07-22 0 8.630 8.630 8.650 8.440 9.050 3,057,500 26,202,575 8.5699 5.912 5.912 5.925 5.782 6.199 4,463,394 5.8705 -2.82%
2015-07-21 0 8.880 8.880 8.890 8.820 9.000 1,533,480 13,629,511 8.8880 6.083 6.083 6.090 6.042 6.165 2,238,602 6.0884 -0.78%
2015-07-20 0 8.950 8.880 8.950 8.820 9.050 2,329,500 20,834,849 8.9439 6.131 6.083 6.131 6.042 6.199 3,400,646 6.1267 0.34%
2015-07-17 0 8.920 8.900 8.910 8.530 9.000 3,268,415 28,925,019 8.8499 6.110 6.097 6.104 5.843 6.165 4,771,291 6.0623 4.33%
2015-07-16 0 8.550 8.540 8.550 8.160 8.600 3,770,000 32,150,820 8.5281 5.857 5.850 5.857 5.590 5.891 5,503,514 5.8419 1.66%
2015-07-15 0 8.410 8.390 8.410 8.330 8.680 4,173,700 35,378,166 8.4765 5.761 5.747 5.761 5.706 5.946 6,092,843 5.8065 -1.64%
2015-07-14 0 8.550 8.540 8.550 8.460 8.820 3,431,468 29,509,202 8.5996 5.857 5.850 5.857 5.795 6.042 5,009,319 5.8909 -0.47%
2015-07-13 0 8.590 8.580 8.590 8.200 8.620 6,297,100 53,115,469 8.4349 5.884 5.877 5.884 5.617 5.905 9,192,620 5.7781 1.54%
2015-07-10 0 8.460 8.430 8.460 8.230 8.670 8,353,500 71,132,695 8.5153 5.795 5.775 5.795 5.638 5.939 12,194,590 5.8331 4.44%
2015-07-09 0 8.100 8.080 8.110 6.980 8.450 11,258,334 90,114,043 8.0042 5.549 5.535 5.555 4.781 5.788 16,435,119 5.4830 12.50%
2015-07-08 0 7.200 7.220 7.250 6.700 7.690 15,088,159 108,211,420 7.1719 4.932 4.946 4.966 4.590 5.268 22,025,967 4.9129 -9.66%
2015-07-07 0 7.970 7.950 7.990 7.840 8.760 10,335,100 83,869,172 8.1150 5.460 5.446 5.473 5.371 6.001 15,087,366 5.5589 -8.07%
2015-07-06 0 8.670 8.620 8.670 8.150 9.760 17,073,000 145,845,590 8.5425 5.939 5.905 5.939 5.583 6.686 24,923,474 5.8517 -8.45%
2015-07-03 0 9.470 9.450 9.470 9.320 9.700 6,832,000 64,715,560 9.4724 6.487 6.473 6.487 6.384 6.645 9,973,477 6.4888 -1.56%
2015-07-02 0 9.620 9.620 9.640 9.490 9.990 5,368,500 51,689,815 9.6284 6.590 6.590 6.604 6.501 6.843 7,837,033 6.5956 -2.83%
2015-06-30 0 9.900 9.910 9.920 9.480 10.14 3,462,385 33,689,451 9.7301 6.782 6.789 6.795 6.494 6.946 5,054,452 6.6653 2.80%
2015-06-29 0 9.630 9.610 9.630 9.220 10.40 7,328,700 70,963,552 9.6830 6.597 6.583 6.597 6.316 7.124 10,698,569 6.6330 -5.40%
2015-06-26 0 10.18 10.12 10.22 9.950 10.60 5,839,000 59,678,130 10.221 6.973 6.932 7.001 6.816 7.261 8,523,878 7.0013 -3.05%
2015-06-25 0 10.50 10.48 10.50 10.40 10.60 3,472,500 36,424,850 10.490 7.193 7.179 7.193 7.124 7.261 5,069,218 7.1855 0.96%
2015-06-24 0 10.40 10.40 10.42 10.34 10.58 6,330,500 65,854,585 10.403 7.124 7.124 7.138 7.083 7.247 9,241,378 7.1261 -0.19%
2015-06-23 0 10.42 10.40 10.42 10.30 10.58 7,331,200 76,477,310 10.432 7.138 7.124 7.138 7.056 7.247 10,702,218 7.1459 0.19%
2015-06-22 0 10.40 10.36 10.38 10.24 10.52 7,258,500 75,338,484 10.379 7.124 7.097 7.110 7.015 7.206 10,596,089 7.1100 2.77%
2015-06-19 0 10.12 10.12 10.14 10.10 10.64 2,911,589 30,239,935 10.386 6.932 6.932 6.946 6.919 7.289 4,250,390 7.1146 -3.62%
2015-06-18 0 10.50 10.48 10.50 10.36 10.64 3,226,500 33,930,210 10.516 7.193 7.179 7.193 7.097 7.289 4,710,103 7.2037 1.94%
2015-06-17 0 10.30 10.26 10.30 10.02 10.38 2,468,000 25,195,125 10.209 7.056 7.028 7.056 6.864 7.110 3,602,831 6.9931 2.39%
2015-06-16 0 10.06 10.06 10.12 10.02 10.74 5,296,600 54,628,259 10.314 6.891 6.891 6.932 6.864 7.357 7,732,072 7.0652 -5.81%
2015-06-15 0 10.68 10.62 10.70 10.42 10.80 4,297,500 45,738,445 10.643 7.316 7.275 7.330 7.138 7.398 6,273,568 7.2907 0.19%
2015-06-12 0 10.66 10.64 10.66 10.10 10.70 5,939,500 61,742,230 10.395 7.302 7.289 7.302 6.919 7.330 8,670,589 7.1209 5.96%
2015-06-11 0 10.06 10.04 10.08 9.920 10.38 3,704,000 37,278,868 10.064 6.891 6.878 6.905 6.795 7.110 5,407,166 6.8943 -1.76%
2015-06-10 0 10.24 10.18 10.26 10.06 10.50 5,468,000 55,987,920 10.239 7.015 6.973 7.028 6.891 7.193 7,982,285 7.0140 -1.16%
2015-06-09 0 10.36 10.32 10.36 10.10 10.84 5,017,000 52,010,330 10.367 7.097 7.069 7.097 6.919 7.426 7,323,907 7.1014 -4.25%
2015-06-08 0 10.82 10.78 10.84 10.52 10.90 4,944,500 53,119,725 10.743 7.412 7.384 7.426 7.206 7.467 7,218,070 7.3593 0.93%
2015-06-05 0 10.72 10.68 10.76 10.60 11.06 4,224,000 45,361,745 10.739 7.343 7.316 7.371 7.261 7.576 6,166,272 7.3564 -3.42%
2015-06-04 0 11.10 11.02 11.10 10.60 11.18 6,359,500 69,769,415 10.971 7.604 7.549 7.604 7.261 7.658 9,283,713 7.5152 0.91%
2015-06-03 0 11.00 11.00 11.04 10.96 11.36 4,271,822 47,508,597 11.121 7.535 7.535 7.563 7.508 7.782 6,236,083 7.6183 -2.65%
2015-06-02 0 11.30 11.28 11.30 11.20 11.58 3,414,500 38,630,037 11.314 7.741 7.727 7.741 7.672 7.932 4,984,549 7.7500 -2.25%
2015-06-01 0 11.56 11.52 11.58 11.08 11.58 8,473,996 97,053,969 11.453 7.919 7.891 7.932 7.590 7.932 12,370,492 7.8456 4.14%
2015-05-29 0 11.10 11.16 11.20 11.08 11.40 13,089,186 146,533,899 11.195 7.604 7.645 7.672 7.590 7.809 19,107,830 7.6688 0.54%
2015-05-28 0 11.04 11.00 11.10 10.86 11.32 10,599,316 117,919,695 11.125 7.563 7.535 7.604 7.439 7.754 15,473,073 7.6210 -2.65%
2015-05-27 0 11.34 11.36 11.38 11.16 11.36 9,458,686 106,904,934 11.302 7.768 7.782 7.795 7.645 7.782 13,807,961 7.7423 0.18%
2015-05-26 0 11.32 11.30 11.34 11.08 11.34 9,278,500 104,060,860 11.215 7.754 7.741 7.768 7.590 7.768 13,544,922 7.6826 3.10%
2015-05-22 0 10.98 10.98 11.00 10.74 11.24 7,395,700 81,475,389 11.017 7.521 7.521 7.535 7.357 7.700 10,796,376 7.5465 -1.26%
2015-05-21 0 11.12 11.10 11.12 10.80 11.28 8,070,871 89,608,600 11.103 7.617 7.604 7.617 7.398 7.727 11,782,003 7.6055 -1.42%
2015-05-20 0 11.28 11.24 11.28 11.00 11.48 18,300,500 205,950,965 11.254 7.727 7.700 7.727 7.535 7.864 26,715,401 7.7091 2.73%
2015-05-19 0 10.98 10.98 11.00 10.74 11.20 20,541,000 225,043,300 10.956 7.521 7.521 7.535 7.357 7.672 29,986,123 7.5049 6.81%
2015-05-18 0 10.28 10.24 10.30 10.08 10.50 6,875,000 70,494,205 10.254 7.042 7.015 7.056 6.905 7.193 10,036,249 7.0240 -2.10%
2015-05-15 0 10.50 10.48 10.50 10.30 10.56 5,867,500 61,335,645 10.453 7.193 7.179 7.193 7.056 7.234 8,565,483 7.1608 0.77%
2015-05-14 0 10.42 10.38 10.40 10.20 10.50 7,507,500 77,821,195 10.366 7.138 7.110 7.124 6.987 7.193 10,959,584 7.1007 1.17%
2015-05-13 0 10.30 10.24 10.30 10.16 10.56 7,707,092 79,285,525 10.287 7.056 7.015 7.056 6.960 7.234 11,250,952 7.0470 -0.77%
2015-05-12 0 10.38 10.32 10.40 10.28 10.54 6,983,311 72,487,175 10.380 7.110 7.069 7.124 7.042 7.220 10,194,364 7.1105 -1.52%
2015-05-11 0 10.54 10.52 10.54 10.20 10.76 18,620,458 194,606,771 10.451 7.220 7.206 7.220 6.987 7.371 27,182,481 7.1593 2.73%
2015-05-08 0 10.26 10.24 10.28 9.790 10.38 14,092,050 142,742,303 10.129 7.028 7.015 7.042 6.706 7.110 20,571,829 6.9387 5.99%
2015-05-07 0 9.680 9.640 9.720 9.550 10.10 12,683,000 123,800,270 9.7611 6.631 6.604 6.658 6.542 6.919 18,514,873 6.6865 -2.71%
2015-05-06 0 9.950 9.940 9.950 9.800 10.40 12,688,000 128,539,738 10.131 6.816 6.809 6.816 6.713 7.124 18,522,172 6.9398 -2.26%
2015-05-05 0 10.18 10.18 10.20 9.920 10.88 27,390,500 284,454,240 10.385 6.973 6.973 6.987 6.795 7.453 39,985,147 7.1140 -3.96%
2015-05-04 0 10.60 10.60 10.62 9.800 10.66 34,102,500 354,196,500 10.386 7.261 7.261 7.275 6.713 7.302 49,783,446 7.1147 9.96%
2015-04-30 0 9.640 9.630 9.640 8.820 9.750 22,522,900 213,619,519 9.4845 6.604 6.597 6.604 6.042 6.679 32,879,336 6.4971 8.19%
2015-04-29 0 8.910 8.900 8.940 8.710 8.990 5,850,500 51,867,577 8.8655 6.104 6.097 6.124 5.966 6.158 8,540,666 6.0730 0.56%
2015-04-28 0 8.860 8.850 8.860 8.820 9.090 5,979,250 53,319,527 8.9174 6.069 6.062 6.069 6.042 6.227 8,728,617 6.1086 -2.74%
2015-04-27 0 9.110 9.090 9.110 8.750 9.140 15,840,502 142,921,095 9.0225 6.241 6.227 6.241 5.994 6.261 23,124,251 6.1806 4.11%
2015-04-24 0 8.750 8.700 8.750 8.420 8.750 15,887,500 136,680,392 8.6030 5.994 5.960 5.994 5.768 5.994 23,192,860 5.8932 2.94%
2015-04-23 0 8.500 8.490 8.500 8.480 8.690 14,040,000 120,349,737 8.5719 5.823 5.816 5.823 5.809 5.953 20,495,846 5.8719 0.35%
2015-04-22 0 8.470 8.450 8.480 8.300 8.600 11,995,000 101,927,655 8.4975 5.802 5.788 5.809 5.686 5.891 17,510,518 5.8209 2.79%
2015-04-21 0 8.240 8.230 8.250 8.140 8.400 7,434,000 61,343,213 8.2517 5.645 5.638 5.651 5.576 5.754 10,852,288 5.6526 -0.12%
2015-04-20 0 8.250 8.240 8.260 8.080 8.780 11,614,000 96,985,055 8.3507 5.651 5.645 5.658 5.535 6.014 16,954,327 5.7204 -3.17%
2015-04-17 0 8.520 8.540 8.550 8.500 8.800 12,183,800 105,557,130 8.6637 5.836 5.850 5.857 5.823 6.028 17,786,131 5.9348 -3.40%
2015-04-16 0 8.820 8.810 8.820 8.630 8.890 14,330,790 126,188,950 8.8054 6.042 6.035 6.042 5.912 6.090 20,920,346 6.0319 0.80%
2015-04-15 0 8.750 8.740 8.750 8.500 8.840 15,589,008 136,164,515 8.7346 5.994 5.987 5.994 5.823 6.056 22,757,116 5.9834 2.10%
2015-04-14 0 8.570 8.570 8.580 8.400 8.980 35,557,186 310,446,195 8.7309 5.871 5.871 5.877 5.754 6.151 51,907,023 5.9808 0.47%
2015-04-13 0 8.530 8.530 8.540 7.820 8.540 25,788,000 211,304,422 8.1939 5.843 5.843 5.850 5.357 5.850 37,645,788 5.6130 9.92%
2015-04-10 0 7.760 7.750 7.760 7.600 7.920 13,033,500 101,117,738 7.7583 5.316 5.309 5.316 5.206 5.425 19,026,539 5.3146 1.04%
2015-04-09 0 7.680 7.670 7.690 7.470 7.990 22,736,922 175,695,779 7.7273 5.261 5.254 5.268 5.117 5.473 33,191,770 5.2934 5.21%
2015-04-08 0 7.300 7.280 7.300 7.060 7.370 25,546,000 185,105,867 7.2460 5.001 4.987 5.001 4.836 5.049 37,292,512 4.9636 5.34%
2015-04-02 0 6.930 6.910 6.930 6.810 7.110 19,926,500 138,923,312 6.9718 4.747 4.733 4.747 4.665 4.870 29,089,065 4.7758 1.61%
2015-04-01 0 6.820 6.810 6.820 6.790 6.990 13,570,500 93,080,372 6.8590 4.672 4.665 4.672 4.651 4.788 19,810,461 4.6985 -2.01%
2015-03-31 0 6.960 6.930 6.950 6.910 7.200 31,083,400 218,922,385 7.0431 4.768 4.747 4.761 4.733 4.932 45,376,109 4.8246 3.11%
2015-03-30 0 6.750 6.750 6.770 6.630 6.910 22,688,623 153,310,971 6.7572 4.624 4.624 4.638 4.542 4.733 33,121,262 4.6288 -3.16%
2015-03-27 0 6.970 6.970 6.980 6.800 7.060 5,089,900 35,437,198 6.9623 4.775 4.775 4.781 4.658 4.836 7,430,328 4.7693 1.16%
2015-03-26 0 6.890 6.840 6.890 6.760 6.900 4,533,500 31,035,912 6.8459 4.720 4.686 4.720 4.631 4.727 6,618,085 4.6896 0.44%
2015-03-25 0 6.860 6.850 6.860 6.640 6.920 4,541,438 31,062,627 6.8398 4.699 4.692 4.699 4.549 4.740 6,629,673 4.6854 2.08%
2015-03-24 0 6.720 6.700 6.740 6.590 6.780 2,900,000 19,411,725 6.6937 4.603 4.590 4.617 4.514 4.644 4,233,472 4.5853 0.45%
2015-03-23 0 6.690 6.690 6.700 6.660 6.780 5,567,000 37,383,685 6.7152 4.583 4.583 4.590 4.562 4.644 8,126,807 4.6000 0.45%
2015-03-20 0 6.660 6.630 6.660 6.560 6.700 4,239,500 28,077,885 6.6229 4.562 4.542 4.562 4.494 4.590 6,188,899 4.5368 1.22%
2015-03-19 0 6.580 6.550 6.580 6.500 6.650 4,632,000 30,482,492 6.5808 4.507 4.487 4.507 4.453 4.555 6,761,877 4.5080 1.08%
2015-03-18 0 6.510 6.500 6.510 6.490 6.590 4,786,291 31,209,472 6.5206 4.459 4.453 4.459 4.446 4.514 6,987,114 4.4667 -0.31%
2015-03-17 0 6.530 6.530 6.540 6.500 6.650 5,814,000 38,248,923 6.5788 4.473 4.473 4.480 4.453 4.555 8,487,382 4.5066 0.62%
2015-03-16 0 6.490 6.460 6.490 6.410 6.600 3,903,900 25,360,339 6.4962 4.446 4.425 4.446 4.391 4.521 5,698,984 4.4500 -0.31%
2015-03-13 0 6.510 6.480 6.510 6.460 6.560 3,428,000 22,305,395 6.5068 4.459 4.439 4.459 4.425 4.494 5,004,256 4.4573 -0.46%
2015-03-12 0 6.540 6.500 6.550 6.450 6.590 1,205,500 7,855,945 6.5168 4.480 4.453 4.487 4.418 4.514 1,759,811 4.4641 0.46%
2015-03-11 0 6.510 6.500 6.510 6.500 6.640 1,812,004 11,838,031 6.5331 4.459 4.453 4.459 4.453 4.549 2,645,196 4.4753 -1.21%
2015-03-10 0 6.590 6.560 6.600 6.560 6.710 1,949,634 12,850,749 6.5914 4.514 4.494 4.521 4.494 4.596 2,846,111 4.5152 -0.45%
2015-03-09 0 6.620 6.610 6.620 6.540 6.650 2,251,500 14,846,364 6.5940 4.535 4.528 4.535 4.480 4.555 3,286,780 4.5170 -0.90%
2015-03-06 0 6.680 6.660 6.680 6.620 6.730 1,002,500 6,693,220 6.6765 4.576 4.562 4.576 4.535 4.610 1,463,468 4.5735 0.00%
2015-03-05 0 6.680 6.670 6.680 6.600 6.740 2,946,000 19,576,555 6.6451 4.576 4.569 4.576 4.521 4.617 4,300,624 4.5520 0.00%
2015-03-04 0 6.680 6.680 6.690 6.680 6.880 3,447,500 23,324,325 6.7656 4.576 4.576 4.583 4.576 4.713 5,032,723 4.6345 -2.77%
2015-03-03 0 6.870 6.850 6.870 6.830 6.990 2,952,000 20,315,582 6.8820 4.706 4.692 4.706 4.679 4.788 4,309,383 4.7143 -1.15%
2015-03-02 0 6.950 6.920 6.970 6.810 6.970 5,717,500 39,504,220 6.9094 4.761 4.740 4.775 4.665 4.775 8,346,510 4.7330 1.46%
2015-02-27 0 6.850 6.830 6.840 6.820 6.880 2,179,000 14,922,235 6.8482 4.692 4.679 4.686 4.672 4.713 3,180,944 4.6911 -0.15%
2015-02-26 0 6.860 6.850 6.870 6.760 6.870 2,807,500 19,155,512 6.8230 4.699 4.692 4.706 4.631 4.706 4,098,439 4.6739 1.78%
2015-02-25 0 6.740 6.730 6.750 6.660 6.820 4,368,500 29,344,910 6.7174 4.617 4.610 4.624 4.562 4.672 6,377,215 4.6015 0.90%
2015-02-24 0 6.680 6.670 6.700 6.670 6.760 2,720,000 18,246,765 6.7084 4.576 4.569 4.590 4.569 4.631 3,970,705 4.5953 -0.45%
2015-02-23 0 6.710 6.710 6.720 6.680 6.870 1,907,500 12,830,823 6.7265 4.596 4.596 4.603 4.576 4.706 2,784,603 4.6078 -1.47%
2015-02-18 0 6.810 6.800 6.810 6.780 6.910 871,500 5,934,169 6.8091 4.665 4.658 4.665 4.644 4.733 1,272,231 4.6644 -0.73%
2015-02-17 0 6.860 6.850 6.880 6.820 6.920 1,480,000 10,157,120 6.8629 4.699 4.692 4.713 4.672 4.740 2,160,531 4.7012 -0.72%
2015-02-16 0 6.910 6.900 6.910 6.780 6.930 1,882,031 12,979,627 6.8966 4.733 4.727 4.733 4.644 4.747 2,747,423 4.7243 0.58%
2015-02-13 0 6.870 6.870 6.880 6.740 6.930 4,174,500 28,541,485 6.8371 4.706 4.706 4.713 4.617 4.747 6,094,011 4.6835 1.93%
2015-02-12 0 6.740 6.730 6.740 6.550 6.760 3,229,246 21,503,438 6.6590 4.617 4.610 4.617 4.487 4.631 4,714,112 4.5615 2.28%
2015-02-11 0 6.590 6.580 6.610 6.580 6.720 2,321,500 15,343,310 6.6092 4.514 4.507 4.528 4.507 4.603 3,388,968 4.5274 -0.90%
2015-02-10 0 6.650 6.640 6.660 6.620 6.700 1,900,000 12,638,090 6.6516 4.555 4.549 4.562 4.535 4.590 2,773,654 4.5565 0.76%
2015-02-09 0 6.600 6.610 6.630 6.600 6.760 2,280,000 15,228,302 6.6791 4.521 4.528 4.542 4.521 4.631 3,328,385 4.5753 -1.20%
2015-02-06 0 6.680 6.680 6.690 6.680 6.840 1,928,500 13,041,970 6.7628 4.576 4.576 4.583 4.576 4.686 2,815,259 4.6326 -1.47%
2015-02-05 0 6.780 6.780 6.800 6.740 7.070 5,101,000 35,176,122 6.8959 4.644 4.644 4.658 4.617 4.843 7,446,532 4.7238 0.59%
2015-02-04 0 6.740 6.760 6.770 6.720 6.860 2,774,695 18,815,602 6.7811 4.617 4.631 4.638 4.603 4.699 4,050,550 4.6452 -1.32%
2015-02-03 0 6.830 6.820 6.830 6.680 6.850 2,115,000 14,374,922 6.7967 4.679 4.672 4.679 4.576 4.692 3,087,515 4.6558 2.25%
2015-02-02 0 6.680 6.680 6.690 6.680 6.810 2,772,500 18,635,610 6.7216 4.576 4.576 4.583 4.576 4.665 4,047,346 4.6044 -1.47%
2015-01-30 0 6.780 6.840 6.900 6.710 6.950 9,887,022 67,310,729 6.8080 4.644 4.686 4.727 4.596 4.761 14,433,253 4.6636 -1.02%
2015-01-29 0 6.850 6.840 6.890 6.800 7.010 3,785,500 26,050,913 6.8818 4.692 4.686 4.720 4.658 4.802 5,526,141 4.7141 -1.72%
2015-01-28 0 6.970 6.970 6.980 6.970 7.060 3,464,092 24,277,264 7.0083 4.775 4.775 4.781 4.775 4.836 5,056,944 4.8008 0.14%
2015-01-27 0 6.960 6.950 6.960 6.950 7.100 2,858,000 19,997,212 6.9969 4.768 4.761 4.768 4.761 4.864 4,172,160 4.7930 -0.14%
2015-01-26 0 6.970 6.980 6.990 6.950 7.120 3,457,500 24,191,455 6.9968 4.775 4.781 4.788 4.761 4.877 5,047,321 4.7929 -2.11%
2015-01-23 0 7.120 7.100 7.120 7.070 7.220 2,024,423 14,407,238 7.1167 4.877 4.864 4.877 4.843 4.946 2,955,289 4.8751 0.56%
2015-01-22 0 7.080 7.060 7.100 6.980 7.200 2,997,500 21,264,517 7.0941 4.850 4.836 4.864 4.781 4.932 4,375,805 4.8596 -0.28%
2015-01-21 0 7.100 7.080 7.100 6.910 7.110 5,387,000 37,965,365 7.0476 4.864 4.850 4.864 4.733 4.870 7,864,040 4.8277 1.72%
2015-01-20 0 6.980 6.980 6.990 6.710 7.050 4,665,000 32,560,040 6.9796 4.781 4.781 4.788 4.596 4.829 6,810,051 4.7812 3.87%
2015-01-19 0 6.720 6.700 6.750 6.630 7.110 7,087,500 48,555,752 6.8509 4.603 4.590 4.624 4.542 4.870 10,346,461 4.6930 -5.49%
2015-01-16 0 7.110 7.110 7.150 7.000 7.330 4,687,800 33,402,475 7.1254 4.870 4.870 4.898 4.795 5.021 6,843,335 4.8810 -1.11%
2015-01-15 0 7.190 7.190 7.260 7.160 7.350 5,166,560 37,289,181 7.2174 4.925 4.925 4.973 4.905 5.035 7,542,238 4.9440 -2.04%
2015-01-14 0 7.340 7.330 7.350 7.300 7.470 2,652,600 19,582,468 7.3824 5.028 5.021 5.035 5.001 5.117 3,872,313 5.0570 0.27%
2015-01-13 0 7.320 7.300 7.330 7.300 7.440 2,942,200 21,639,645 7.3549 5.014 5.001 5.021 5.001 5.097 4,295,077 5.0382 -0.27%
2015-01-12 0 7.340 7.330 7.340 7.300 7.590 3,224,800 23,831,735 7.3901 5.028 5.021 5.028 5.001 5.199 4,707,621 5.0624 -2.13%
2015-01-09 0 7.500 7.490 7.560 7.440 7.630 3,751,300 28,279,615 7.5386 5.138 5.131 5.179 5.097 5.227 5,476,216 5.1641 1.08%
2015-01-08 0 7.420 7.390 7.420 7.360 7.710 6,612,700 49,700,903 7.5160 5.083 5.062 5.083 5.042 5.281 9,653,339 5.1486 -1.33%
2015-01-07 0 7.520 7.520 7.540 7.520 7.880 8,015,700 61,390,080 7.6587 5.151 5.151 5.165 5.151 5.398 11,701,464 5.2464 -3.71%
2015-01-06 0 7.810 7.810 7.840 7.720 8.010 16,910,500 132,194,137 7.8173 5.350 5.350 5.371 5.288 5.487 24,686,253 5.3550 -3.70%
2015-01-05 0 8.110 8.090 8.100 7.850 8.210 24,097,274 194,889,452 8.0876 5.555 5.542 5.549 5.377 5.624 35,177,636 5.5402 5.32%
2015-01-02 1 - - - - - 0 0 - 5.275 - - - - 0 - 0.00%
2014-12-31 0 7.700 7.700 7.710 7.500 7.790 12,617,869 97,097,856 7.6953 5.275 5.275 5.281 5.138 5.336 18,419,793 5.2714 3.08%
2014-12-30 0 7.470 7.460 7.480 7.400 7.610 13,054,000 97,813,883 7.4930 5.117 5.110 5.124 5.069 5.213 19,056,465 5.1328 0.13%
2014-12-29 0 7.460 7.450 7.470 7.410 7.750 19,571,000 148,496,180 7.5876 5.110 5.103 5.117 5.076 5.309 28,570,099 5.1976 -2.48%
2014-12-24 0 7.650 7.620 7.650 7.250 7.990 44,142,905 337,744,985 7.6512 5.240 5.220 5.240 4.966 5.473 64,440,610 5.2412 20.66%
2014-12-23 1 - - - - - 0 0 - 4.343 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 4.343 - - - - 0 - 0.00%
2014-12-19 0 6.340 6.360 6.370 6.250 7.300 35,317,310 228,753,296 6.4771 4.343 4.357 4.364 4.281 5.001 51,556,847 4.4369 -10.20%
2014-12-18 0 7.060 7.060 7.070 6.940 7.400 13,088,500 93,260,221 7.1254 4.836 4.836 4.843 4.754 5.069 19,106,829 4.8810 -2.08%
2014-12-17 0 7.210 7.180 7.210 7.150 7.430 7,260,399 52,406,293 7.2181 4.939 4.918 4.939 4.898 5.090 10,598,862 4.9445 -1.64%
2014-12-16 0 7.330 7.320 7.350 7.320 7.570 4,503,329 33,265,081 7.3868 5.021 5.014 5.035 5.014 5.186 6,574,041 5.0601 -1.35%
2014-12-15 0 7.430 7.430 7.440 7.340 7.600 6,266,500 46,487,170 7.4184 5.090 5.090 5.097 5.028 5.206 9,147,950 5.0817 -1.85%
2014-12-12 0 7.570 7.560 7.570 7.400 7.730 7,230,500 55,239,650 7.6398 5.186 5.179 5.186 5.069 5.295 10,555,215 5.2334 2.30%
2014-12-11 0 7.400 7.380 7.400 7.330 7.660 10,659,109 79,214,615 7.4316 5.069 5.055 5.069 5.021 5.247 15,560,360 5.0908 -3.90%
2014-12-10 0 7.700 7.700 7.710 7.500 7.840 4,853,500 37,119,915 7.6481 5.275 5.275 5.281 5.138 5.371 7,085,227 5.2391 0.65%
2014-12-09 0 7.650 7.630 7.670 7.480 8.050 22,019,001 169,600,537 7.7025 5.240 5.227 5.254 5.124 5.514 32,143,736 5.2763 -6.02%
2014-12-08 0 8.140 8.120 8.140 8.040 8.350 9,190,500 74,659,337 8.1235 5.576 5.562 5.576 5.508 5.720 13,416,458 5.5648 -1.21%
2014-12-05 0 8.240 8.230 8.240 8.140 8.470 6,884,500 57,110,515 8.2955 5.645 5.638 5.645 5.576 5.802 10,050,117 5.6826 0.12%
2014-12-04 0 8.230 8.190 8.200 8.140 8.460 7,327,309 60,646,182 8.2767 5.638 5.610 5.617 5.576 5.795 10,696,538 5.6697 0.12%
2014-12-03 0 8.220 8.220 8.250 8.160 8.720 16,366,500 138,241,052 8.4466 5.631 5.631 5.651 5.590 5.973 23,892,112 5.7861 0.86%
2014-12-02 0 8.150 8.150 8.170 7.610 8.220 18,835,091 150,900,842 8.0117 5.583 5.583 5.597 5.213 5.631 27,495,806 5.4881 8.38%
2014-12-01 0 7.520 7.510 7.520 7.370 7.880 5,251,129 39,887,920 7.5961 5.151 5.144 5.151 5.049 5.398 7,665,693 5.2034 -3.96%
2014-11-28 0 7.830 7.800 7.830 7.730 7.940 7,499,500 58,831,815 7.8448 5.364 5.343 5.364 5.295 5.439 10,947,906 5.3738 1.16%
2014-11-27 0 7.740 7.730 7.740 7.730 7.960 5,895,500 46,108,865 7.8210 5.302 5.295 5.302 5.295 5.453 8,606,357 5.3575 -2.52%
2014-11-26 0 7.940 7.940 7.960 7.800 7.960 5,492,000 43,382,067 7.8991 5.439 5.439 5.453 5.343 5.453 8,017,321 5.4110 -0.13%
2014-11-25 0 7.950 7.940 7.950 7.670 7.950 11,907,500 93,218,760 7.8286 5.446 5.439 5.446 5.254 5.446 17,382,784 5.3627 1.92%
2014-11-24 0 7.800 7.770 7.800 7.700 7.960 23,105,500 180,404,260 7.8078 5.343 5.323 5.343 5.275 5.453 33,729,826 5.3485 7.29%
2014-11-21 0 7.270 7.250 7.280 7.020 7.300 11,051,327 78,673,464 7.1189 4.980 4.966 4.987 4.809 5.001 16,132,927 4.8766 2.39%
2014-11-20 0 7.100 7.090 7.100 7.060 7.590 13,357,906 95,792,812 7.1712 4.864 4.857 4.864 4.836 5.199 19,500,113 4.9124 -6.08%
2014-11-19 0 7.560 7.550 7.580 7.530 7.700 2,998,000 22,740,952 7.5854 5.179 5.172 5.192 5.158 5.275 4,376,535 5.1961 -1.95%
2014-11-18 0 7.710 7.700 7.710 7.600 7.970 5,373,129 41,368,246 7.6991 5.281 5.275 5.281 5.206 5.460 7,843,791 5.2740 -3.26%
2014-11-17 0 7.970 7.960 7.970 7.960 8.210 1,757,500 14,076,685 8.0095 5.460 5.453 5.460 5.453 5.624 2,565,630 5.4866 -0.75%
2014-11-14 0 8.030 8.030 8.040 7.980 8.090 3,292,500 26,444,512 8.0317 5.501 5.501 5.508 5.466 5.542 4,806,451 5.5019 -0.74%
2014-11-13 0 8.090 8.080 8.090 7.970 8.120 2,853,000 22,874,770 8.0178 5.542 5.535 5.542 5.460 5.562 4,164,861 5.4923 1.89%
2014-11-12 0 7.940 7.930 7.940 7.920 8.130 2,644,000 21,153,465 8.0006 5.439 5.432 5.439 5.425 5.569 3,859,759 5.4805 -1.00%
2014-11-11 0 8.020 8.000 8.020 7.960 8.170 2,407,129 19,300,081 8.0179 5.494 5.480 5.494 5.453 5.597 3,513,970 5.4924 -1.72%
2014-11-10 0 8.160 8.160 8.170 7.940 8.170 5,925,600 47,810,097 8.0684 5.590 5.590 5.597 5.439 5.597 8,650,298 5.5270 2.90%
2014-11-07 0 7.930 7.920 7.930 7.890 8.250 8,037,700 64,272,739 7.9964 5.432 5.425 5.432 5.405 5.651 11,733,580 5.4777 -3.76%
2014-11-06 0 8.240 8.220 8.230 8.070 8.570 11,487,400 93,767,067 8.1626 5.645 5.631 5.638 5.528 5.871 16,769,514 5.5915 -3.74%
2014-11-05 0 8.560 8.550 8.560 8.540 8.800 5,078,762 43,847,725 8.6335 5.864 5.857 5.864 5.850 6.028 7,414,069 5.9141 -2.62%
2014-11-04 0 8.790 8.760 8.800 8.430 8.850 10,963,000 94,931,005 8.6592 6.021 6.001 6.028 5.775 6.062 16,003,985 5.9317 3.41%
2014-11-03 0 8.500 8.480 8.500 8.060 8.700 10,148,600 85,833,307 8.4577 5.823 5.809 5.823 5.521 5.960 14,815,110 5.7936 5.33%
2014-10-31 0 8.070 8.070 8.080 7.900 8.080 7,902,500 63,294,045 8.0094 5.528 5.528 5.535 5.412 5.535 11,536,212 5.4866 0.87%
2014-10-30 0 8.000 7.980 8.000 7.890 8.080 5,720,000 45,607,305 7.9733 5.480 5.466 5.480 5.405 5.535 8,350,159 5.4618 -1.48%
2014-10-29 0 8.120 8.090 8.120 7.880 8.150 4,591,500 37,065,219 8.0726 5.562 5.542 5.562 5.398 5.583 6,702,755 5.5298 2.92%
2014-10-28 0 7.890 7.880 7.890 7.680 7.900 2,334,646 18,214,651 7.8019 5.405 5.398 5.405 5.261 5.412 3,408,158 5.3444 0.51%
2014-10-27 0 7.850 7.840 7.860 7.560 7.860 2,918,500 22,537,907 7.7224 5.377 5.371 5.384 5.179 5.384 4,260,479 5.2900 0.38%
2014-10-24 0 7.820 7.820 7.830 7.720 7.910 1,696,500 13,208,110 7.7855 5.357 5.357 5.364 5.288 5.418 2,476,581 5.3332 -0.13%
2014-10-23 0 7.830 7.810 7.840 7.710 7.870 1,483,000 11,538,430 7.7805 5.364 5.350 5.371 5.281 5.391 2,164,910 5.3297 0.38%
2014-10-22 0 7.800 7.800 7.810 7.670 7.800 1,979,500 15,363,645 7.7614 5.343 5.343 5.350 5.254 5.343 2,889,710 5.3167 0.91%
2014-10-21 0 7.730 7.700 7.730 7.510 7.800 2,876,240 22,094,962 7.6819 5.295 5.275 5.295 5.144 5.343 4,198,787 5.2622 0.26%
2014-10-20 0 7.710 7.700 7.720 7.640 7.790 1,142,500 8,818,742 7.7188 5.281 5.275 5.288 5.234 5.336 1,667,842 5.2875 0.92%
2014-10-17 0 7.640 7.610 7.640 7.500 7.670 2,501,865 19,012,705 7.5994 5.234 5.213 5.234 5.138 5.254 3,652,268 5.2057 2.14%
2014-10-16 0 7.480 7.470 7.490 7.480 7.740 4,910,500 37,099,010 7.5550 5.124 5.117 5.131 5.124 5.302 7,168,437 5.1753 -3.11%
2014-10-15 0 7.720 7.710 7.720 7.680 7.860 3,509,643 27,187,888 7.7466 5.288 5.281 5.288 5.261 5.384 5,123,440 5.3066 -0.64%
2014-10-14 0 7.770 7.770 7.790 7.600 7.880 4,180,000 32,557,772 7.7889 5.323 5.323 5.336 5.206 5.398 6,102,040 5.3356 1.17%
2014-10-13 0 7.680 7.680 7.690 7.530 7.970 6,165,870 47,100,323 7.6389 5.261 5.261 5.268 5.158 5.460 9,001,048 5.2328 -3.64%
2014-10-10 0 7.970 7.970 7.980 7.730 7.980 2,932,500 23,209,015 7.9144 5.460 5.460 5.466 5.295 5.466 4,280,916 5.4215 0.13%
2014-10-09 0 7.960 7.940 7.970 7.750 7.980 6,305,000 49,815,285 7.9009 5.453 5.439 5.460 5.309 5.466 9,204,153 5.4123 3.24%
2014-10-08 0 7.710 7.700 7.710 7.610 7.860 4,485,500 34,550,360 7.7027 5.281 5.275 5.281 5.213 5.384 6,548,014 5.2765 0.39%
2014-10-07 0 7.680 7.680 7.690 7.620 7.860 3,669,500 28,300,170 7.7123 5.261 5.261 5.268 5.220 5.384 5,356,802 5.2830 -1.79%
2014-10-06 0 7.820 7.790 7.800 7.730 8.150 9,144,850 72,184,929 7.8935 5.357 5.336 5.343 5.295 5.583 13,349,817 5.4072 -1.26%
2014-10-03 0 7.920 7.910 7.920 7.400 7.950 18,596,651 144,357,008 7.7625 5.425 5.418 5.425 5.069 5.446 27,147,727 5.3175 8.94%
2014-09-30 0 7.270 7.270 7.280 7.020 7.290 6,357,875 45,436,480 7.1465 4.980 4.980 4.987 4.809 4.994 9,281,341 4.8955 0.83%
2014-09-29 0 7.210 7.210 7.220 7.020 7.300 7,266,000 51,890,787 7.1416 4.939 4.939 4.946 4.809 5.001 10,607,038 4.8921 -2.57%
2014-09-26 0 7.400 7.360 7.400 7.370 7.510 5,256,000 39,024,815 7.4248 5.069 5.042 5.069 5.049 5.144 7,672,804 5.0861 -1.86%
2014-09-25 0 7.540 7.510 7.540 7.520 7.650 2,736,568 20,703,201 7.5654 5.165 5.144 5.165 5.151 5.240 3,994,891 5.1824 0.00%
2014-09-24 0 7.540 7.540 7.560 7.490 7.720 5,353,000 40,465,620 7.5594 5.165 5.165 5.179 5.131 5.288 7,814,406 5.1783 -2.71%
2014-09-23 0 7.750 7.750 7.770 7.310 7.770 10,706,200 81,935,494 7.6531 5.309 5.309 5.323 5.007 5.323 15,629,104 5.2425 3.33%
2014-09-22 0 7.500 7.490 7.500 7.490 7.990 9,869,000 74,831,512 7.5825 5.138 5.131 5.138 5.131 5.473 14,406,945 5.1941 -5.06%
2014-09-19 0 7.900 7.890 7.940 7.820 8.190 8,265,652 65,429,918 7.9159 5.412 5.405 5.439 5.357 5.610 12,066,348 5.4225 -1.86%
2014-09-18 0 8.050 8.050 8.080 8.000 8.200 6,822,938 55,060,496 8.0699 5.514 5.514 5.535 5.480 5.617 9,960,248 5.5280 -1.47%
2014-09-17 0 8.170 8.170 8.180 8.150 8.430 5,315,539 43,603,302 8.2030 5.597 5.597 5.603 5.583 5.775 7,759,720 5.6192 -1.57%
2014-09-16 0 8.300 8.300 8.310 8.260 8.430 3,016,068 25,046,973 8.3045 5.686 5.686 5.692 5.658 5.775 4,402,911 5.6887 -1.19%
2014-09-15 0 8.400 8.380 8.400 8.370 8.480 815,596 6,853,601 8.4032 5.754 5.740 5.754 5.734 5.809 1,190,622 5.7563 -1.29%
2014-09-12 0 8.510 8.500 8.510 8.450 8.570 6,229,015 52,922,204 8.4961 5.829 5.823 5.829 5.788 5.871 9,093,229 5.8200 0.12%
2014-09-11 0 8.500 8.500 8.540 8.470 8.590 3,639,000 30,945,680 8.5039 5.823 5.823 5.850 5.802 5.884 5,312,278 5.8253 -0.70%
2014-09-10 0 8.560 8.550 8.560 8.440 8.830 6,197,350 52,688,870 8.5018 5.864 5.857 5.864 5.782 6.049 9,047,004 5.8239 -2.28%
2014-09-08 0 8.760 8.750 8.760 8.610 8.900 5,467,650 47,669,640 8.7185 6.001 5.994 6.001 5.898 6.097 7,981,774 5.9723 0.34%
2014-09-05 0 8.730 8.720 8.730 8.710 9.160 10,002,000 89,377,545 8.9360 5.980 5.973 5.980 5.966 6.275 14,601,100 6.1213 -1.13%
2014-09-04 0 8.830 8.830 8.840 8.660 8.860 9,421,000 82,821,877 8.7912 6.049 6.049 6.056 5.932 6.069 13,752,946 6.0221 0.91%
2014-09-03 0 8.750 8.750 8.760 8.200 8.900 17,751,500 152,383,695 8.5843 5.994 5.994 6.001 5.617 6.097 25,913,960 5.8804 6.71%
2014-09-02 0 8.200 8.200 8.220 8.140 8.290 3,358,000 27,528,435 8.1979 5.617 5.617 5.631 5.576 5.679 4,902,069 5.6157 0.12%
2014-09-01 0 8.190 8.170 8.200 8.140 8.250 3,540,000 28,920,065 8.1695 5.610 5.597 5.617 5.576 5.651 5,167,756 5.5963 0.37%
2014-08-29 0 8.160 8.160 8.170 8.070 8.260 4,024,000 32,799,957 8.1511 5.590 5.590 5.597 5.528 5.658 5,874,308 5.5836 0.62%
2014-08-28 0 8.110 8.110 8.120 8.060 8.520 7,194,500 58,694,752 8.1583 5.555 5.555 5.562 5.521 5.836 10,502,661 5.5886 -3.45%
2014-08-27 0 8.400 8.390 8.400 8.360 8.580 9,781,150 82,901,116 8.4756 5.754 5.747 5.754 5.727 5.877 14,278,700 5.8059 -2.44%
2014-08-26 0 8.610 8.620 8.630 8.030 8.640 26,189,000 221,165,172 8.4450 5.898 5.905 5.912 5.501 5.919 38,231,175 5.7849 8.58%
2014-08-25 0 7.930 7.910 7.920 7.640 7.930 6,228,500 48,481,587 7.7838 5.432 5.418 5.425 5.234 5.432 9,092,477 5.3321 0.00%
2014-08-22 0 7.930 7.930 7.940 7.890 8.000 2,620,068 20,764,116 7.9250 5.432 5.432 5.439 5.405 5.480 3,824,823 5.4288 -0.13%
2014-08-21 0 7.940 7.950 7.960 7.830 8.030 5,238,000 41,369,980 7.8980 5.439 5.446 5.453 5.364 5.501 7,646,527 5.4103 -1.12%
2014-08-20 0 8.030 8.020 8.030 7.910 8.090 2,212,000 17,708,577 8.0057 5.501 5.494 5.501 5.418 5.542 3,229,118 5.4840 0.75%
2014-08-19 0 7.970 7.960 7.970 7.910 8.110 5,916,500 47,096,090 7.9601 5.460 5.453 5.460 5.418 5.555 8,637,014 5.4528 -0.75%
2014-08-18 0 8.030 8.020 8.030 7.950 8.190 4,791,700 38,497,056 8.0341 5.501 5.494 5.501 5.446 5.610 6,995,010 5.5035 -1.71%
2014-08-15 0 8.170 8.160 8.170 8.140 8.270 2,620,874 21,412,533 8.1700 5.597 5.590 5.597 5.576 5.665 3,825,999 5.5966 0.00%
2014-08-14 0 8.170 8.160 8.170 8.160 8.300 3,542,500 29,058,407 8.2028 5.597 5.590 5.597 5.590 5.686 5,171,406 5.6191 -1.57%
2014-08-13 0 8.300 8.300 8.310 8.080 8.420 9,477,500 77,726,425 8.2012 5.686 5.686 5.692 5.535 5.768 13,835,426 5.6179 -0.48%
2014-08-12 0 8.340 8.330 8.340 8.300 8.490 5,571,300 46,542,330 8.3539 5.713 5.706 5.713 5.686 5.816 8,133,084 5.7226 -0.60%
2014-08-11 0 8.390 8.380 8.390 8.160 8.610 8,843,107 74,693,273 8.4465 5.747 5.740 5.747 5.590 5.898 12,909,327 5.7860 2.82%
2014-08-08 0 8.160 8.150 8.160 8.150 8.390 11,775,742 96,682,118 8.2103 5.590 5.583 5.590 5.583 5.747 17,190,441 5.6242 -2.86%
2014-08-07 0 8.400 8.380 8.400 8.310 8.570 9,316,500 77,986,490 8.3708 5.754 5.740 5.754 5.692 5.871 13,600,395 5.7341 -2.10%
2014-08-06 0 8.580 8.540 8.570 8.230 8.620 13,326,438 112,906,815 8.4724 5.877 5.850 5.871 5.638 5.905 19,454,175 5.8037 0.35%
2014-08-05 0 8.550 8.540 8.550 8.410 9.060 39,055,462 336,259,674 8.6098 5.857 5.850 5.857 5.761 6.206 57,013,869 5.8979 -12.22%
2014-08-04 0 9.740 9.740 9.750 9.660 9.840 5,823,234 56,669,257 9.7316 6.672 6.672 6.679 6.617 6.741 8,500,862 6.6663 -0.71%
2014-08-01 0 9.810 9.790 9.820 9.660 9.890 11,722,288 114,616,113 9.7776 6.720 6.706 6.727 6.617 6.775 17,112,408 6.6978 -1.80%
2014-07-31 0 9.990 9.990 10.00 9.300 10.00 16,612,000 161,943,029 9.7486 6.843 6.843 6.850 6.371 6.850 24,250,498 6.6779 5.05%
2014-07-30 0 9.510 9.440 9.530 9.180 9.550 13,137,000 123,425,329 9.3952 6.515 6.467 6.528 6.288 6.542 19,177,630 6.4359 1.06%
2014-07-29 0 9.410 9.400 9.410 9.400 9.850 11,103,000 106,442,979 9.5869 6.446 6.439 6.446 6.439 6.747 16,208,360 6.5672 -1.88%
2014-07-28 0 9.590 9.530 9.640 9.300 9.780 18,162,000 173,213,760 9.5372 6.569 6.528 6.604 6.371 6.699 26,513,216 6.5331 0.74%
2014-07-25 0 9.520 9.510 9.530 9.290 9.810 21,984,247 208,769,054 9.4963 6.521 6.515 6.528 6.364 6.720 32,093,001 6.5051 1.60%
2014-07-24 0 9.370 9.370 9.380 8.910 9.410 28,881,851 267,317,573 9.2556 6.419 6.419 6.425 6.104 6.446 42,162,248 6.3402 5.64%
2014-07-23 0 8.870 8.870 8.880 8.450 8.960 24,841,000 216,733,430 8.7248 6.076 6.076 6.083 5.788 6.138 36,263,341 5.9767 4.85%
2014-07-22 0 8.460 8.430 8.480 8.260 8.550 6,759,000 57,102,416 8.4484 5.795 5.775 5.809 5.658 5.857 9,866,910 5.7873 2.79%
2014-07-21 0 8.230 8.230 8.240 8.190 8.440 4,637,287 38,340,744 8.2679 5.638 5.638 5.645 5.610 5.782 6,769,595 5.6637 -0.36%
2014-07-18 0 8.260 8.240 8.350 8.080 8.400 19,996,500 165,418,507 8.2724 5.658 5.645 5.720 5.535 5.754 29,191,252 5.6667 1.23%
2014-07-17 0 8.160 8.100 8.110 8.090 8.550 8,040,920 65,927,224 8.1990 5.590 5.549 5.555 5.542 5.857 11,738,280 5.6164 -3.66%
2014-07-16 0 8.470 8.450 8.470 8.390 8.630 3,964,094 33,633,016 8.4844 5.802 5.788 5.802 5.747 5.912 5,786,856 5.8120 -0.94%
2014-07-15 0 8.550 8.540 8.550 8.500 8.590 5,503,500 46,981,362 8.5366 5.857 5.850 5.857 5.823 5.884 8,034,109 5.8477 0.35%
2014-07-14 0 8.520 8.510 8.520 8.290 8.560 7,791,000 66,080,722 8.4817 5.836 5.829 5.836 5.679 5.864 11,373,443 5.8101 2.53%
2014-07-11 0 8.310 8.300 8.320 8.190 8.410 5,645,124 46,924,556 8.3124 5.692 5.686 5.699 5.610 5.761 8,240,854 5.6941 -0.36%
2014-07-10 0 8.340 8.340 8.360 8.170 8.410 3,859,500 32,134,797 8.3262 5.713 5.713 5.727 5.597 5.761 5,634,168 5.7036 2.08%
2014-07-09 0 8.170 8.150 8.170 8.060 8.400 5,180,500 42,424,270 8.1892 5.597 5.583 5.597 5.521 5.754 7,562,588 5.6098 -3.08%
2014-07-08 0 8.430 8.430 8.440 8.380 8.540 5,554,136 46,787,777 8.4240 5.775 5.775 5.782 5.740 5.850 8,108,028 5.7705 -1.98%
2014-07-07 0 8.600 8.600 8.610 8.270 8.630 12,477,000 106,169,197 8.5092 5.891 5.891 5.898 5.665 5.912 18,214,150 5.8289 3.24%
2014-07-04 0 8.330 8.330 8.340 7.790 8.340 14,487,620 118,499,268 8.1793 5.706 5.706 5.713 5.336 5.713 21,149,289 5.6030 6.11%
2014-07-03 0 7.850 7.860 7.870 7.280 7.910 18,505,200 143,037,280 7.7296 5.377 5.384 5.391 4.987 5.418 27,014,225 5.2949 7.39%
2014-07-02 0 7.310 7.300 7.320 7.090 7.320 5,382,368 38,895,159 7.2264 5.007 5.001 5.014 4.857 5.014 7,857,278 4.9502 1.53%
2014-06-30 0 7.740 7.730 7.740 7.380 7.750 7,677,688 58,955,035 7.6787 4.932 4.926 4.932 4.703 4.938 12,048,630 4.8931 4.45%
2014-06-27 0 7.410 7.390 7.410 7.300 7.410 3,720,874 27,447,031 7.3765 4.722 4.709 4.722 4.652 4.722 5,839,184 4.7005 0.82%
2014-06-26 0 7.350 7.330 7.350 7.260 7.400 2,657,772 19,505,433 7.3390 4.684 4.671 4.684 4.626 4.715 4,170,853 4.6766 1.94%
2014-06-25 0 7.210 7.210 7.220 7.140 7.310 4,357,574 31,459,339 7.2195 4.594 4.594 4.601 4.550 4.658 6,838,360 4.6004 -1.23%
2014-06-24 0 7.300 7.300 7.310 7.250 7.370 2,531,979 18,504,059 7.3081 4.652 4.652 4.658 4.620 4.696 3,973,446 4.6569 0.41%
2014-06-23 0 7.270 7.280 7.290 7.200 7.420 4,097,500 29,984,095 7.3177 4.633 4.639 4.645 4.588 4.728 6,430,225 4.6630 -1.09%
2014-06-20 0 7.350 7.310 7.360 7.310 7.410 5,302,400 38,917,521 7.3396 4.684 4.658 4.690 4.658 4.722 8,321,080 4.6770 0.00%
2014-06-19 0 7.350 7.350 7.360 7.320 7.600 6,386,900 47,282,509 7.4030 4.684 4.684 4.690 4.664 4.843 10,022,990 4.7174 -2.39%
2014-06-18 0 7.530 7.530 7.540 7.520 7.700 5,188,600 39,358,584 7.5856 4.798 4.798 4.805 4.792 4.907 8,142,493 4.8337 -1.44%
2014-06-17 0 7.640 7.640 7.650 7.630 7.750 3,794,296 29,073,894 7.6625 4.868 4.868 4.875 4.862 4.938 5,954,405 4.8828 -0.91%
2014-06-16 0 7.710 7.710 7.720 7.650 7.730 3,034,726 23,358,512 7.6971 4.913 4.913 4.919 4.875 4.926 4,762,409 4.9048 -0.13%
2014-06-13 0 7.720 7.720 7.730 7.620 7.800 4,614,000 35,517,042 7.6977 4.919 4.919 4.926 4.856 4.970 7,240,771 4.9051 0.26%
2014-06-12 0 7.700 7.690 7.710 7.610 7.730 4,372,972 33,574,838 7.6778 4.907 4.900 4.913 4.849 4.926 6,862,524 4.8925 -0.13%
2014-06-11 0 7.710 7.700 7.710 7.660 7.790 4,170,000 32,140,529 7.7076 4.913 4.907 4.913 4.881 4.964 6,543,999 4.9115 -0.39%
2014-06-10 0 7.740 7.730 7.740 7.670 7.800 5,302,217 40,977,853 7.7284 4.932 4.926 4.932 4.888 4.970 8,320,793 4.9248 0.00%
2014-06-09 0 7.740 7.740 7.760 7.730 7.860 3,948,317 30,736,227 7.7846 4.932 4.932 4.945 4.926 5.009 6,196,111 4.9606 -1.15%
2014-06-06 0 7.830 7.830 7.850 7.740 7.870 9,887,375 77,422,400 7.8304 4.989 4.989 5.002 4.932 5.015 15,516,301 4.9897 1.16%
2014-06-05 0 7.740 7.740 7.750 7.610 7.760 6,424,698 49,495,521 7.7039 4.932 4.932 4.938 4.849 4.945 10,082,307 4.9091 1.04%
2014-06-04 0 7.660 7.660 7.670 7.620 7.790 6,139,330 47,231,806 7.6933 4.881 4.881 4.888 4.856 4.964 9,634,478 4.9024 0.00%
2014-06-03 0 7.660 7.650 7.660 7.600 7.730 16,630,105 127,192,726 7.6483 4.881 4.875 4.881 4.843 4.926 26,097,697 4.8737 1.06%
2014-05-30 0 7.580 7.580 7.650 7.560 7.980 56,599,992 434,302,769 7.6732 4.830 4.830 4.875 4.817 5.085 88,822,618 4.8896 -2.94%
2014-05-29 0 7.810 7.810 7.820 7.770 8.190 14,677,813 115,511,721 7.8698 4.977 4.977 4.983 4.951 5.219 23,033,957 5.0148 -4.52%
2014-05-28 0 8.180 8.180 8.190 8.090 8.250 10,016,440 81,925,237 8.1791 5.213 5.213 5.219 5.155 5.257 15,718,844 5.2119 0.12%
2014-05-27 0 8.170 8.170 8.210 8.090 8.240 5,847,033 47,647,314 8.1490 5.206 5.206 5.232 5.155 5.251 9,175,775 5.1927 -0.85%
2014-05-26 0 8.240 8.230 8.240 8.170 8.400 11,384,500 94,021,366 8.2587 5.251 5.244 5.251 5.206 5.353 17,865,746 5.2627 0.49%
2014-05-23 0 8.200 8.190 8.200 8.000 8.430 36,428,500 299,532,462 8.2225 5.225 5.219 5.225 5.098 5.372 57,167,406 5.2396 6.63%
2014-05-22 0 7.690 7.690 7.700 7.650 8.110 19,475,000 152,167,540 7.8135 4.900 4.900 4.907 4.875 5.168 30,562,204 4.9789 -5.64%
2014-05-21 0 8.150 8.140 8.160 8.140 8.470 9,661,639 79,603,546 8.2391 5.193 5.187 5.200 5.187 5.397 15,162,053 5.2502 -3.09%
2014-05-20 0 8.410 8.420 8.430 8.040 8.460 12,713,000 106,101,382 8.3459 5.359 5.365 5.372 5.123 5.391 19,950,567 5.3182 1.20%
2014-05-19 0 8.310 8.310 8.320 8.050 8.350 13,225,474 109,307,419 8.2649 5.295 5.295 5.302 5.130 5.321 20,754,795 5.2666 3.49%
2014-05-16 0 8.030 8.010 8.070 8.000 8.640 34,513,583 284,797,141 8.2517 5.117 5.104 5.142 5.098 5.506 54,162,319 5.2582 2.82%
2014-05-15 1 - - - - - 0 0 - 4.977 - - - - 0 - 0.00%
2014-05-14 0 7.810 7.800 7.810 7.480 7.900 13,373,000 103,830,565 7.7642 4.977 4.970 4.977 4.766 5.034 20,986,308 4.9475 4.83%
2014-05-13 0 7.450 7.450 7.460 7.100 7.550 9,281,668 68,035,989 7.3301 4.747 4.747 4.754 4.524 4.811 14,565,763 4.6710 4.78%
2014-05-12 0 7.110 7.090 7.110 6.750 7.190 7,026,996 49,458,913 7.0384 4.531 4.518 4.531 4.301 4.582 11,027,496 4.4851 3.19%
2014-05-09 0 6.890 6.860 6.900 6.850 7.140 11,519,000 79,713,537 6.9202 4.390 4.371 4.397 4.365 4.550 18,076,818 4.4097 -1.71%
2014-05-08 0 7.010 7.000 7.040 6.990 7.190 6,453,887 45,502,745 7.0504 4.467 4.461 4.486 4.454 4.582 10,128,113 4.4927 -2.91%
2014-05-07 0 7.220 7.190 7.220 7.190 7.520 6,404,099 46,588,102 7.2747 4.601 4.582 4.601 4.582 4.792 10,049,981 4.6356 -4.75%
2014-05-05 0 7.580 7.580 7.590 7.450 7.700 3,074,500 23,174,392 7.5376 4.830 4.830 4.837 4.747 4.907 4,824,826 4.8032 -1.56%
2014-05-02 0 7.700 7.670 7.700 7.500 7.840 7,021,848 53,421,080 7.6078 4.907 4.888 4.907 4.779 4.996 11,019,417 4.8479 -1.28%
2014-04-30 0 7.800 7.800 7.840 7.690 8.070 11,495,000 89,366,757 7.7744 4.970 4.970 4.996 4.900 5.142 18,039,154 4.9540 -3.35%
2014-04-29 0 8.070 8.060 8.070 7.640 8.100 8,485,774 66,158,660 7.7964 5.142 5.136 5.142 4.868 5.162 13,316,763 4.9681 2.54%
2014-04-28 0 7.870 7.860 7.870 7.850 8.080 3,794,125 29,996,645 7.9061 5.015 5.009 5.015 5.002 5.149 5,954,137 5.0379 -2.72%
2014-04-25 0 8.090 8.080 8.100 8.020 8.230 5,382,233 43,412,892 8.0660 5.155 5.149 5.162 5.111 5.244 8,446,362 5.1398 -1.34%
2014-04-24 0 8.200 8.190 8.200 8.070 8.420 3,883,500 31,982,257 8.2354 5.225 5.219 5.225 5.142 5.365 6,094,394 5.2478 0.74%
2014-04-23 0 8.140 8.140 8.150 8.090 8.430 6,521,143 53,348,033 8.1808 5.187 5.187 5.193 5.155 5.372 10,233,659 5.2130 -2.75%
2014-04-22 0 8.370 8.370 8.400 8.230 8.600 2,394,084 19,974,960 8.3435 5.334 5.334 5.353 5.244 5.480 3,757,047 5.3167 -1.41%
2014-04-17 0 8.490 8.480 8.510 8.130 8.580 5,935,648 49,279,291 8.3023 5.410 5.404 5.423 5.181 5.467 9,314,839 5.2904 2.17%
2014-04-16 0 8.310 8.300 8.320 8.280 8.590 5,768,603 48,356,016 8.3826 5.295 5.289 5.302 5.276 5.474 9,052,694 5.3416 -2.24%
2014-04-15 0 8.500 8.480 8.540 8.480 8.990 4,813,500 41,782,931 8.6804 5.416 5.404 5.442 5.404 5.729 7,553,847 5.5313 -4.06%
2014-04-14 0 8.860 8.860 8.900 8.850 9.340 6,561,200 59,001,562 8.9925 5.646 5.646 5.671 5.639 5.952 10,296,520 5.7302 -4.32%
2014-04-11 0 9.260 9.210 9.270 9.190 9.480 4,055,125 37,612,186 9.2752 5.901 5.869 5.907 5.856 6.041 6,363,726 5.9104 -1.07%
2014-04-10 0 9.360 9.360 9.390 9.100 9.480 6,404,804 59,306,871 9.2597 5.964 5.964 5.984 5.799 6.041 10,051,087 5.9005 0.11%
2014-04-09 0 9.350 9.320 9.380 9.320 9.810 7,498,500 71,020,259 9.4713 5.958 5.939 5.977 5.939 6.251 11,767,429 6.0353 -3.01%
2014-04-08 0 9.640 9.620 9.640 8.960 9.660 6,793,500 63,778,340 9.3881 6.143 6.130 6.143 5.710 6.156 10,661,070 5.9824 6.87%
2014-04-07 0 9.020 9.010 9.020 8.980 9.470 7,682,000 70,022,925 9.1152 5.748 5.741 5.748 5.722 6.035 12,055,397 5.8084 -3.01%
2014-04-04 0 9.300 9.290 9.300 9.100 9.520 4,240,500 39,373,107 9.2850 5.926 5.920 5.926 5.799 6.066 6,654,635 5.9166 -1.27%
2014-04-03 0 9.420 9.400 9.410 9.300 9.790 11,527,500 109,525,220 9.5012 6.003 5.990 5.996 5.926 6.238 18,090,157 6.0544 -3.58%
2014-04-02 0 9.770 9.700 9.780 9.000 9.820 23,002,500 219,239,080 9.5311 6.226 6.181 6.232 5.735 6.258 36,097,925 6.0735 9.65%
2014-04-01 0 8.910 8.910 8.920 8.440 8.930 11,491,642 99,577,036 8.6652 5.678 5.678 5.684 5.378 5.690 18,033,885 5.5217 6.32%
2014-03-31 0 8.380 8.410 8.420 8.000 8.580 18,019,300 149,793,850 8.3130 5.340 5.359 5.365 5.098 5.467 28,277,767 5.2972 6.08%
2014-03-28 0 7.900 7.890 7.900 7.780 7.990 10,479,591 82,607,956 7.8827 5.034 5.028 5.034 4.958 5.091 16,445,669 5.0231 0.25%
2014-03-27 0 7.880 7.830 7.870 7.730 7.930 4,302,000 33,734,347 7.8415 5.021 4.989 5.015 4.926 5.053 6,751,148 4.9968 -0.25%
2014-03-26 0 7.900 7.880 7.900 7.790 7.980 23,630,500 183,666,230 7.7724 5.034 5.021 5.034 4.964 5.085 37,083,448 4.9528 -1.62%
2014-03-25 0 8.030 8.050 8.080 8.000 8.600 8,318,500 68,579,868 8.2443 5.117 5.130 5.149 5.098 5.480 13,054,259 5.2534 -5.53%
2014-03-24 0 8.500 8.490 8.500 8.250 8.750 7,001,911 58,937,889 8.4174 5.416 5.410 5.416 5.257 5.576 10,988,130 5.3638 -3.95%
2014-03-21 0 8.850 8.770 8.790 8.240 8.900 8,742,000 76,106,753 8.7059 5.639 5.588 5.601 5.251 5.671 13,718,859 5.5476 7.27%
2014-03-20 0 8.250 8.150 8.250 8.020 8.280 6,755,000 55,007,405 8.1432 5.257 5.193 5.257 5.111 5.276 10,600,651 5.1891 -1.20%
2014-03-19 0 8.350 8.340 8.350 8.250 8.620 2,523,500 21,153,382 8.3826 5.321 5.314 5.321 5.257 5.493 3,960,140 5.3416 -3.02%
2014-03-18 0 8.610 8.570 8.580 8.260 8.650 3,049,155 26,073,088 8.5509 5.487 5.461 5.467 5.263 5.512 4,785,052 5.4489 4.62%
2014-03-17 0 8.230 8.230 8.240 8.060 8.470 4,823,086 39,811,014 8.2543 5.244 5.244 5.251 5.136 5.397 7,568,890 5.2598 -1.91%
2014-03-14 0 8.390 8.340 8.350 8.290 8.700 3,389,500 28,677,418 8.4607 5.346 5.314 5.321 5.283 5.544 5,319,157 5.3913 -2.78%
2014-03-13 0 8.630 8.630 8.660 8.590 9.090 4,281,144 37,669,749 8.7990 5.499 5.499 5.518 5.474 5.792 6,718,418 5.6069 -1.71%
2014-03-12 0 8.780 8.760 8.770 8.740 9.110 3,635,115 32,220,554 8.8637 5.595 5.582 5.588 5.569 5.805 5,704,602 5.6482 -1.79%
2014-03-11 0 8.940 8.930 8.970 8.920 9.300 3,852,148 34,975,198 9.0794 5.697 5.690 5.716 5.684 5.926 6,045,193 5.7856 -1.54%
2014-03-10 0 9.080 9.060 9.080 9.010 9.430 3,963,500 36,360,510 9.1738 5.786 5.773 5.786 5.741 6.009 6,219,938 5.8458 -3.92%
2014-03-07 0 9.450 9.440 9.460 9.410 9.950 3,714,820 35,474,778 9.5495 6.022 6.015 6.028 5.996 6.340 5,829,683 6.0852 -4.26%
2014-03-06 0 9.870 9.840 9.880 9.130 9.950 8,575,116 82,187,976 9.5845 6.289 6.270 6.296 5.818 6.340 13,456,967 6.1075 3.46%
2014-03-05 0 9.540 9.540 9.590 9.530 10.08 2,691,590 26,157,896 9.7184 6.079 6.079 6.111 6.073 6.423 4,223,924 6.1928 -3.93%
2014-03-04 0 9.930 9.920 9.930 9.740 10.00 3,502,868 34,514,372 9.8532 6.328 6.321 6.328 6.207 6.372 5,497,066 6.2787 -0.30%
2014-03-03 0 9.960 9.920 9.960 9.880 10.16 1,785,500 17,806,074 9.9726 6.347 6.321 6.347 6.296 6.474 2,801,993 6.3548 -1.97%
2014-02-28 0 10.16 10.12 10.16 10.06 10.32 2,886,318 29,307,463 10.154 6.474 6.449 6.474 6.410 6.576 4,529,512 6.4703 0.40%
2014-02-27 0 10.12 10.12 10.20 10.08 10.48 3,498,030 35,605,305 10.179 6.449 6.449 6.500 6.423 6.678 5,489,474 6.4861 -3.62%
2014-02-26 0 10.50 10.42 10.50 9.880 10.52 5,282,500 53,827,830 10.190 6.691 6.640 6.691 6.296 6.704 8,289,851 6.4932 4.58%
2014-02-25 0 10.04 10.04 10.06 10.00 10.62 4,466,182 45,912,469 10.280 6.398 6.398 6.410 6.372 6.767 7,008,799 6.5507 -5.10%
2014-02-24 0 10.58 10.58 10.60 10.42 11.58 6,323,000 67,093,390 10.611 6.742 6.742 6.755 6.640 7.379 9,922,712 6.7616 -9.26%
2014-02-21 0 11.66 11.64 11.66 11.58 11.80 4,288,000 50,028,220 11.667 7.430 7.417 7.430 7.379 7.519 6,729,177 7.4345 -1.19%
2014-02-20 0 11.80 11.74 11.78 11.48 11.82 2,560,285 29,860,235 11.663 7.519 7.481 7.507 7.315 7.532 4,017,867 7.4319 1.37%
2014-02-19 0 11.64 11.62 11.66 11.50 11.84 2,449,000 28,372,120 11.585 7.417 7.405 7.430 7.328 7.545 3,843,227 7.3824 0.34%
2014-02-18 0 11.60 11.58 11.60 11.46 11.88 2,602,883 30,156,550 11.586 7.392 7.379 7.392 7.303 7.570 4,084,716 7.3828 0.69%
2014-02-17 0 11.52 11.50 11.60 11.46 12.00 866,000 10,106,355 11.670 7.341 7.328 7.392 7.303 7.647 1,359,018 7.4365 0.00%
2014-02-14 0 11.52 11.48 11.52 11.24 11.68 2,800,652 32,053,984 11.445 7.341 7.315 7.341 7.162 7.443 4,395,076 7.2932 1.05%
2014-02-13 0 11.40 11.40 11.42 11.36 11.72 2,442,500 28,091,854 11.501 7.264 7.264 7.277 7.239 7.468 3,833,026 7.3289 -2.56%
2014-02-12 0 11.70 11.70 11.72 11.34 11.90 5,733,775 66,861,477 11.661 7.456 7.456 7.468 7.226 7.583 8,998,038 7.4307 4.84%
2014-02-11 0 11.16 11.14 11.22 10.58 11.24 2,355,907 26,206,007 11.124 7.111 7.099 7.150 6.742 7.162 3,697,135 7.0882 3.91%
2014-02-10 0 10.74 10.72 10.78 10.60 10.90 2,295,500 24,683,850 10.753 6.844 6.831 6.869 6.755 6.946 3,602,338 6.8522 -1.10%
2014-02-07 0 10.86 10.80 10.88 10.58 10.90 1,634,800 17,592,588 10.761 6.920 6.882 6.933 6.742 6.946 2,565,499 6.8574 2.65%
2014-02-06 0 10.58 10.58 10.62 10.28 10.66 2,348,746 24,645,480 10.493 6.742 6.742 6.767 6.551 6.793 3,685,897 6.6864 1.54%
2014-02-05 0 10.42 10.40 10.44 10.36 10.64 2,753,770 28,780,072 10.451 6.640 6.627 6.653 6.602 6.780 4,321,503 6.6597 -0.38%
2014-02-04 0 10.46 10.46 10.48 10.36 11.04 3,831,350 40,429,436 10.552 6.665 6.665 6.678 6.602 7.035 6,012,555 6.7242 -6.10%
2014-01-30 0 11.14 11.10 11.12 10.72 11.20 1,857,500 20,507,153 11.040 7.099 7.073 7.086 6.831 7.137 2,914,983 7.0351 1.09%
2014-01-29 0 11.02 11.00 11.04 10.72 11.08 1,092,884 11,917,144 10.904 7.022 7.009 7.035 6.831 7.060 1,715,068 6.9485 1.66%
2014-01-28 0 10.84 10.86 10.90 10.78 11.06 1,393,767 15,209,167 10.912 6.908 6.920 6.946 6.869 7.048 2,187,245 6.9536 1.50%
2014-01-27 0 10.68 10.68 10.70 10.62 10.86 2,457,793 26,337,935 10.716 6.806 6.806 6.818 6.767 6.920 3,857,025 6.8286 -3.09%
2014-01-24 0 11.02 11.04 11.10 11.02 11.38 4,917,500 54,887,255 11.162 7.022 7.035 7.073 7.022 7.252 7,717,055 7.1125 -3.67%
2014-01-23 0 11.44 11.40 11.44 11.18 11.80 3,844,506 43,949,908 11.432 7.290 7.264 7.290 7.124 7.519 6,033,200 7.2847 -1.38%
2014-01-22 0 11.60 11.60 11.62 10.94 11.66 5,362,200 61,238,933 11.420 7.392 7.392 7.405 6.971 7.430 8,414,924 7.2774 5.65%
2014-01-21 0 10.98 10.98 11.00 10.52 11.20 2,638,957 29,128,608 11.038 6.997 6.997 7.009 6.704 7.137 4,141,327 7.0336 0.00%
2014-01-20 0 10.98 10.98 11.00 10.88 11.28 1,716,108 19,008,601 11.077 6.997 6.997 7.009 6.933 7.188 2,693,096 7.0583 -2.31%
2014-01-17 0 11.24 11.24 11.26 11.00 11.26 4,596,700 51,094,114 11.115 7.162 7.162 7.175 7.009 7.175 7,213,622 7.0830 1.81%
2014-01-16 0 11.04 11.02 11.08 11.00 11.46 5,496,500 61,499,388 11.189 7.035 7.022 7.060 7.009 7.303 8,625,682 7.1298 -2.47%
2014-01-15 0 11.32 11.32 11.38 11.28 11.78 3,643,777 41,626,481 11.424 7.213 7.213 7.252 7.188 7.507 5,718,195 7.2797 -2.41%
2014-01-14 0 11.60 11.60 11.66 11.30 11.88 3,213,416 37,259,712 11.595 7.392 7.392 7.430 7.201 7.570 5,042,828 7.3887 -1.69%
2014-01-13 0 11.80 11.80 11.92 11.78 12.44 5,517,800 66,810,934 12.108 7.519 7.519 7.596 7.507 7.927 8,659,108 7.7157 -2.16%
2014-01-10 0 12.06 12.04 12.06 11.26 12.08 5,400,578 63,261,807 11.714 7.685 7.672 7.685 7.175 7.698 8,475,151 7.4644 6.73%
2014-01-09 0 11.30 11.28 11.30 11.08 11.70 8,356,572 95,653,559 11.447 7.201 7.188 7.201 7.060 7.456 13,114,005 7.2940 1.99%
2014-01-08 0 11.08 11.08 11.10 10.78 11.26 5,902,200 64,865,256 10.990 7.060 7.060 7.073 6.869 7.175 9,262,349 7.0031 2.97%
2014-01-07 0 10.76 10.76 10.78 10.70 11.10 2,630,516 28,587,893 10.868 6.857 6.857 6.869 6.818 7.073 4,128,080 6.9252 -2.36%
2014-01-06 0 11.02 10.98 11.04 10.88 11.46 1,780,548 19,551,173 10.980 7.022 6.997 7.035 6.933 7.303 2,794,222 6.9970 -2.99%
2014-01-03 0 11.36 11.34 11.36 11.30 11.72 3,306,180 37,662,104 11.391 7.239 7.226 7.239 7.201 7.468 5,188,403 7.2589 -3.73%
2014-01-02 0 11.80 11.80 11.82 11.60 11.96 892,500 10,470,470 11.732 7.519 7.519 7.532 7.392 7.621 1,400,604 7.4757 -0.34%
2013-12-31 0 11.84 11.84 11.90 11.74 12.04 562,000 6,690,939 11.906 7.545 7.545 7.583 7.481 7.672 881,949 7.5865 0.85%
2013-12-30 0 11.74 11.74 11.78 11.68 12.08 1,347,847 15,859,274 11.766 7.481 7.481 7.507 7.443 7.698 2,115,182 7.4978 -1.84%
2013-12-27 0 11.96 11.92 11.98 11.82 12.04 2,084,751 24,887,300 11.938 7.621 7.596 7.634 7.532 7.672 3,271,609 7.6071 1.01%
2013-12-24 0 11.84 11.82 11.88 11.66 11.98 1,003,158 11,829,139 11.792 7.545 7.532 7.570 7.430 7.634 1,574,260 7.5141 0.85%
2013-12-23 0 11.74 11.70 11.76 11.64 12.00 2,679,244 31,521,559 11.765 7.481 7.456 7.494 7.417 7.647 4,204,549 7.4970 -1.68%
2013-12-20 0 11.94 11.92 11.94 11.86 12.24 1,936,200 23,308,873 12.038 7.608 7.596 7.608 7.557 7.800 3,038,487 7.6712 -1.32%
2013-12-19 0 12.10 12.06 12.14 12.02 12.60 3,778,000 46,369,335 12.274 7.710 7.685 7.736 7.659 8.029 5,928,832 7.8210 -0.49%
2013-12-18 0 12.16 12.14 12.18 11.96 12.32 2,405,500 28,995,675 12.054 7.749 7.736 7.761 7.621 7.851 3,774,962 7.6811 1.84%
2013-12-17 0 11.94 11.88 11.94 11.84 12.28 2,390,800 28,517,665 11.928 7.608 7.570 7.608 7.545 7.825 3,751,893 7.6009 -1.81%
2013-12-16 0 12.16 12.14 12.16 11.84 12.58 2,793,035 33,808,919 12.105 7.749 7.736 7.749 7.545 8.016 4,383,122 7.7134 -0.49%
2013-12-13 0 12.22 12.22 12.24 11.94 12.44 1,899,000 23,352,380 12.297 7.787 7.787 7.800 7.608 7.927 2,980,109 7.8361 1.83%
2013-12-12 0 12.00 12.00 12.02 11.70 12.06 2,334,500 27,750,035 11.887 7.647 7.647 7.659 7.456 7.685 3,663,541 7.5746 -0.33%
2013-12-11 0 12.04 12.04 12.06 11.96 12.16 4,265,274 51,518,093 12.078 7.672 7.672 7.685 7.621 7.749 6,693,513 7.6967 -1.15%
2013-12-10 0 12.18 12.10 12.16 12.02 12.36 3,342,673 40,561,658 12.134 7.761 7.710 7.749 7.659 7.876 5,245,672 7.7324 -1.77%
2013-12-09 0 12.40 12.38 12.40 12.10 12.62 2,264,400 27,966,301 12.350 7.902 7.889 7.902 7.710 8.042 3,553,533 7.8700 -0.80%
2013-12-06 0 12.50 12.52 12.54 12.38 12.66 3,507,308 43,833,089 12.498 7.965 7.978 7.991 7.889 8.067 5,504,034 7.9638 -2.50%
2013-12-05 0 12.82 12.82 12.92 12.22 13.02 3,453,813 43,928,241 12.719 8.169 8.169 8.233 7.787 8.297 5,420,084 8.1047 2.07%
2013-12-04 0 12.56 12.56 12.58 12.38 13.10 5,017,416 63,487,326 12.653 8.004 8.004 8.016 7.889 8.348 7,873,853 8.0631 -3.83%
2013-12-03 0 13.06 13.02 13.08 12.94 13.20 1,429,679 18,642,834 13.040 8.322 8.297 8.335 8.246 8.411 2,243,602 8.3093 -1.66%
2013-12-02 0 13.28 13.20 13.28 13.10 13.40 1,725,500 22,794,868 13.211 8.462 8.411 8.462 8.348 8.539 2,707,835 8.4181 -1.34%
2013-11-29 0 13.46 13.36 13.46 13.20 13.46 1,942,100 25,981,665 13.378 8.577 8.513 8.577 8.411 8.577 3,047,746 8.5249 -0.44%
2013-11-28 0 13.52 13.44 13.52 13.20 13.58 2,323,882 31,178,126 13.416 8.615 8.564 8.615 8.411 8.654 3,646,878 8.5493 2.74%
2013-11-27 0 13.16 13.12 13.20 13.02 13.24 3,063,966 40,221,949 13.127 8.386 8.360 8.411 8.297 8.437 4,808,295 8.3651 -0.90%
2013-11-26 0 13.28 13.20 13.34 13.10 13.38 1,798,652 23,875,586 13.274 8.462 8.411 8.501 8.348 8.526 2,822,633 8.4586 -0.45%
2013-11-25 0 13.34 13.32 13.36 13.02 13.50 1,845,127 24,556,425 13.309 8.501 8.488 8.513 8.297 8.603 2,895,566 8.4807 0.00%
2013-11-22 0 13.34 13.34 13.38 13.20 13.50 1,705,519 22,870,062 13.409 8.501 8.501 8.526 8.411 8.603 2,676,479 8.5448 0.30%
2013-11-21 0 13.30 13.26 13.32 13.18 13.66 3,000,320 39,809,614 13.268 8.475 8.450 8.488 8.399 8.704 4,708,415 8.4550 -1.19%
2013-11-20 0 13.46 13.44 13.46 13.42 13.80 2,608,500 35,231,930 13.507 8.577 8.564 8.577 8.552 8.794 4,093,531 8.6067 -1.75%
2013-11-19 0 13.70 13.68 13.70 13.58 14.34 3,580,000 49,338,450 13.782 8.730 8.717 8.730 8.654 9.138 5,618,110 8.7820 -3.66%
2013-11-18 0 14.22 14.22 14.24 14.04 14.32 2,655,000 37,770,010 14.226 9.061 9.061 9.074 8.947 9.125 4,166,503 9.0652 2.60%
2013-11-15 0 13.86 13.86 13.88 13.78 14.08 2,527,500 35,218,192 13.934 8.832 8.832 8.845 8.781 8.972 3,966,417 8.8791 -0.14%
2013-11-14 0 13.88 13.86 13.90 13.66 13.90 992,018 13,705,173 13.815 8.845 8.832 8.857 8.704 8.857 1,556,778 8.8035 0.73%
2013-11-13 0 13.78 13.76 13.78 13.62 14.00 2,245,500 30,968,266 13.791 8.781 8.768 8.781 8.679 8.921 3,523,873 8.7881 -1.57%
2013-11-12 0 14.00 14.00 14.02 13.82 14.24 1,515,000 21,230,190 14.013 8.921 8.921 8.934 8.806 9.074 2,377,496 8.9296 -1.27%
2013-11-11 0 14.18 14.14 14.18 13.80 14.32 2,001,508 28,126,714 14.053 9.036 9.010 9.036 8.794 9.125 3,140,975 8.9548 -1.12%
2013-11-08 0 14.34 14.32 14.36 14.20 14.42 2,604,310 37,310,599 14.326 9.138 9.125 9.151 9.049 9.189 4,086,955 9.1292 -1.10%
2013-11-07 0 14.50 14.44 14.48 14.16 14.52 3,478,106 49,969,218 14.367 9.240 9.202 9.227 9.023 9.253 5,458,207 9.1549 0.14%
2013-11-06 0 14.48 14.46 14.52 14.44 14.82 3,408,500 49,651,842 14.567 9.227 9.214 9.253 9.202 9.444 5,348,974 9.2825 -0.69%
2013-11-05 0 14.58 14.56 14.58 14.50 14.98 5,350,018 77,873,514 14.556 9.291 9.278 9.291 9.240 9.546 8,395,807 9.2753 -2.67%
2013-11-04 0 14.98 14.94 14.98 14.92 15.08 1,658,500 24,862,480 14.991 9.546 9.520 9.546 9.507 9.609 2,602,691 9.5526 -0.27%
2013-11-01 0 15.02 15.00 15.02 14.88 15.12 1,989,000 29,831,853 14.998 9.571 9.558 9.571 9.482 9.635 3,121,346 9.5574 -0.27%
2013-10-31 0 15.06 15.00 15.06 14.76 15.12 10,838,050 160,234,052 14.784 9.597 9.558 9.597 9.405 9.635 17,008,200 9.4210 0.13%
2013-10-30 0 15.04 15.00 15.06 14.76 15.16 1,313,900 19,716,995 15.006 9.584 9.558 9.597 9.405 9.660 2,061,909 9.5625 0.00%
2013-10-29 0 15.04 15.02 15.08 14.96 15.26 2,082,630 31,331,994 15.044 9.584 9.571 9.609 9.533 9.724 3,268,280 9.5867 0.80%
2013-10-28 0 14.92 14.92 15.02 14.68 15.00 3,653,900 54,434,838 14.898 9.507 9.507 9.571 9.354 9.558 5,734,081 9.4932 -0.67%
2013-10-25 0 15.02 14.94 15.04 14.74 15.10 1,513,062 22,644,962 14.966 9.571 9.520 9.584 9.393 9.622 2,374,455 9.5369 1.21%
2013-10-24 0 14.84 14.74 14.86 14.40 15.10 4,814,765 71,186,961 14.785 9.456 9.393 9.469 9.176 9.622 7,555,832 9.4215 -1.07%
2013-10-23 0 15.00 15.00 15.04 14.94 15.64 3,481,159 53,379,376 15.334 9.558 9.558 9.584 9.520 9.966 5,462,998 9.7711 -3.47%
2013-10-22 0 15.54 15.48 15.52 15.46 15.88 2,334,400 36,624,912 15.689 9.902 9.864 9.890 9.851 10.12 3,663,384 9.9976 -1.15%
2013-10-21 0 15.72 15.66 15.80 15.50 15.86 928,700 14,595,372 15.716 10.02 9.979 10.07 9.877 10.11 1,457,413 10.015 0.38%
2013-10-18 0 15.66 15.66 15.68 15.50 15.92 3,356,012 52,699,702 15.703 9.979 9.979 9.992 9.877 10.14 5,266,604 10.006 -0.89%
2013-10-17 0 15.80 15.74 15.82 15.54 15.86 1,643,032 25,937,008 15.786 10.07 10.03 10.08 9.902 10.11 2,578,417 10.059 1.80%
2013-10-16 0 15.52 15.52 15.60 15.30 15.66 1,101,000 17,052,032 15.488 9.890 9.890 9.941 9.750 9.979 1,727,804 9.8692 -0.89%
2013-10-15 0 15.66 15.60 15.68 15.56 15.86 2,201,443 34,511,358 15.677 9.979 9.941 9.992 9.915 10.11 3,454,734 9.9896 -1.26%
2013-10-11 0 15.86 15.82 15.90 15.80 15.96 2,347,730 37,195,415 15.843 10.11 10.08 10.13 10.07 10.17 3,684,303 10.096 0.63%
2013-10-10 0 15.76 15.74 15.78 15.48 15.86 4,167,006 65,222,384 15.652 10.04 10.03 10.06 9.864 10.11 6,539,301 9.9739 0.13%
2013-10-09 0 15.74 15.74 15.76 15.08 15.80 5,262,135 81,537,814 15.495 10.03 10.03 10.04 9.609 10.07 8,257,892 9.8739 2.74%
2013-10-08 0 15.32 15.28 15.32 14.72 15.34 6,732,108 101,151,384 15.025 9.762 9.737 9.762 9.380 9.775 10,564,727 9.5744 3.79%
2013-10-07 0 14.76 14.72 14.76 14.60 14.86 1,247,379 18,338,893 14.702 9.405 9.380 9.405 9.303 9.469 1,957,517 9.3684 0.41%
2013-10-04 0 14.70 14.62 14.66 14.52 14.74 1,370,808 20,076,100 14.645 9.367 9.316 9.342 9.253 9.393 2,151,215 9.3324 -0.27%
2013-10-03 0 14.74 14.72 14.74 14.46 14.76 2,774,554 40,693,793 14.667 9.393 9.380 9.393 9.214 9.405 4,354,120 9.3460 0.82%
2013-10-02 0 14.62 14.60 14.64 14.36 14.72 3,585,446 52,419,361 14.620 9.316 9.303 9.329 9.151 9.380 5,626,656 9.3163 0.27%
2013-09-30 0 14.58 14.54 14.58 14.20 14.60 3,103,608 44,856,619 14.453 9.291 9.265 9.291 9.049 9.303 4,870,506 9.2098 0.28%
2013-09-27 0 14.54 14.54 14.56 14.36 14.66 2,066,495 30,059,426 14.546 9.265 9.265 9.278 9.151 9.342 3,242,960 9.2691 1.39%
2013-09-26 0 14.34 14.32 14.38 14.32 14.52 2,893,000 41,568,152 14.369 9.138 9.125 9.163 9.125 9.253 4,539,998 9.1560 -0.14%
2013-09-25 0 14.36 14.34 14.36 14.30 14.56 1,764,000 25,340,642 14.365 9.151 9.138 9.151 9.112 9.278 2,768,253 9.1540 -0.14%
2013-09-24 0 14.38 14.32 14.42 14.22 14.56 1,792,464 25,700,741 14.338 9.163 9.125 9.189 9.061 9.278 2,812,922 9.1367 0.28%
2013-09-23 0 14.34 14.24 14.34 14.06 14.68 2,969,066 42,665,129 14.370 9.138 9.074 9.138 8.959 9.354 4,659,368 9.1568 -0.83%
2013-09-19 0 14.46 14.46 14.56 14.44 14.92 2,698,672 39,411,431 14.604 9.214 9.214 9.278 9.202 9.507 4,235,038 9.3060 -0.41%
2013-09-18 0 14.52 14.50 14.52 14.50 14.90 1,973,222 28,777,203 14.584 9.253 9.240 9.253 9.240 9.495 3,096,586 9.2932 -1.49%
2013-09-17 0 14.74 14.66 14.74 14.52 14.94 2,814,632 41,497,244 14.743 9.393 9.342 9.393 9.253 9.520 4,417,014 9.3949 -0.14%
2013-09-16 0 14.76 14.72 14.76 14.64 15.06 2,900,700 42,938,355 14.803 9.405 9.380 9.405 9.329 9.597 4,552,081 9.4327 -0.27%
2013-09-13 0 14.80 14.78 14.80 14.76 15.30 4,189,601 62,355,738 14.883 9.431 9.418 9.431 9.405 9.750 6,574,759 9.4841 -3.14%
2013-09-12 0 15.28 15.28 15.30 15.20 15.80 1,733,900 26,708,260 15.404 9.737 9.737 9.750 9.686 10.07 2,721,017 9.8155 -1.16%
2013-09-11 0 15.46 15.32 15.46 15.18 15.50 3,876,483 59,434,658 15.332 9.851 9.762 9.851 9.673 9.877 6,083,382 9.7700 1.05%
2013-09-10 0 15.30 15.26 15.28 15.16 15.60 4,326,900 66,176,096 15.294 9.750 9.724 9.737 9.660 9.941 6,790,223 9.7458 -0.91%
2013-09-09 0 15.44 15.36 15.40 15.00 15.76 3,322,076 51,183,940 15.407 9.839 9.788 9.813 9.558 10.04 5,213,349 9.8179 2.80%
2013-09-06 0 15.02 14.98 15.02 14.90 15.20 2,632,800 39,607,065 15.044 9.571 9.546 9.571 9.495 9.686 4,131,665 9.5862 -0.53%
2013-09-05 0 15.10 15.10 15.14 14.80 15.60 2,157,400 32,584,250 15.103 9.622 9.622 9.648 9.431 9.941 3,385,617 9.6243 -2.08%
2013-09-04 0 15.42 15.32 15.44 15.08 15.60 2,289,144 35,244,297 15.396 9.826 9.762 9.839 9.609 9.941 3,592,364 9.8109 0.78%
2013-09-03 0 15.30 15.28 15.36 15.08 15.36 2,406,724 36,550,089 15.187 9.750 9.737 9.788 9.609 9.788 3,776,883 9.6773 1.59%
2013-09-02 0 15.06 15.04 15.06 14.74 15.18 5,217,834 78,160,378 14.979 9.597 9.584 9.597 9.393 9.673 8,188,370 9.5453 4.01%
2013-08-30 0 14.48 14.44 14.52 14.30 14.80 5,081,614 73,877,426 14.538 9.227 9.202 9.253 9.112 9.431 7,974,599 9.2641 -1.63%
2013-08-29 0 14.72 14.70 14.74 14.52 14.98 2,178,745 32,059,060 14.714 9.380 9.367 9.393 9.253 9.546 3,419,114 9.3764 -1.87%
2013-08-28 0 15.00 15.00 15.02 14.82 15.20 2,078,400 31,202,655 15.013 9.558 9.558 9.571 9.444 9.686 3,261,642 9.5665 -1.57%
2013-08-27 0 15.24 15.24 15.26 14.98 15.54 4,239,709 64,329,440 15.173 9.711 9.711 9.724 9.546 9.902 6,653,394 9.6687 -2.18%
2013-08-26 0 15.58 15.56 15.58 15.10 15.70 2,829,698 43,595,854 15.407 9.928 9.915 9.928 9.622 10.00 4,440,658 9.8174 -1.02%
2013-08-23 0 15.74 15.70 15.80 15.40 15.90 2,242,500 35,246,915 15.718 10.03 10.00 10.07 9.813 10.13 3,519,165 10.016 3.15%
2013-08-22 0 15.26 15.18 15.28 14.66 15.38 2,904,680 43,579,358 15.003 9.724 9.673 9.737 9.342 9.801 4,558,327 9.5604 0.00%
2013-08-21 0 15.26 15.24 15.28 15.08 15.60 1,872,002 28,575,881 15.265 9.724 9.711 9.737 9.609 9.941 2,937,741 9.7272 -0.65%
2013-08-20 0 15.36 15.30 15.44 15.12 16.08 3,109,800 48,274,057 15.523 9.788 9.750 9.839 9.635 10.25 4,880,223 9.8918 -2.91%
2013-08-19 0 15.82 15.80 15.84 15.66 15.94 1,481,585 23,520,757 15.875 10.08 10.07 10.09 9.979 10.16 2,325,058 10.116 1.15%
2013-08-16 0 15.64 15.64 15.70 15.42 16.10 3,088,200 48,734,189 15.781 9.966 9.966 10.00 9.826 10.26 4,846,326 10.056 -2.13%
2013-08-15 0 15.98 15.98 16.00 15.60 16.76 4,141,500 66,713,960 16.109 10.18 10.18 10.20 9.941 10.68 6,499,274 10.265 -3.03%
2013-08-13 0 16.48 16.36 16.50 15.60 16.50 8,789,200 142,931,175 16.262 10.50 10.43 10.51 9.941 10.51 13,792,930 10.363 5.51%
2013-08-12 0 15.62 15.60 15.64 15.28 15.66 2,899,500 44,971,345 15.510 9.953 9.941 9.966 9.737 9.979 4,550,198 9.8834 1.43%
2013-08-09 0 15.40 15.38 15.46 15.20 15.50 3,743,351 57,575,165 15.381 9.813 9.801 9.851 9.686 9.877 5,874,457 9.8009 2.12%
2013-08-08 0 15.08 15.14 15.18 14.84 15.52 5,227,954 78,296,173 14.976 9.609 9.648 9.673 9.456 9.890 8,204,251 9.5434 -1.57%
2013-08-07 0 15.32 15.26 15.32 15.02 16.06 3,657,000 56,366,635 15.413 9.762 9.724 9.762 9.571 10.23 5,738,946 9.8218 -3.53%
2013-08-06 0 15.88 15.88 15.92 15.56 16.00 2,349,300 37,099,399 15.792 10.12 10.12 10.14 9.915 10.20 3,686,767 10.063 -0.38%
2013-08-05 0 15.94 15.92 15.98 15.50 15.98 2,990,034 47,524,554 15.894 10.16 10.14 10.18 9.877 10.18 4,692,274 10.128 2.84%
2013-08-02 0 15.50 15.48 15.52 15.40 15.82 3,871,506 60,277,643 15.570 9.877 9.864 9.890 9.813 10.08 6,075,571 9.9213 1.71%
2013-08-01 0 15.24 15.16 15.28 15.08 15.68 4,641,301 71,206,073 15.342 9.711 9.660 9.737 9.609 9.992 7,283,614 9.7762 -1.04%
2013-07-31 0 15.40 15.46 15.52 14.64 15.66 6,912,000 106,611,110 15.424 9.813 9.851 9.890 9.329 9.979 10,847,032 9.8286 5.34%
2013-07-30 0 14.62 14.60 14.62 14.32 14.64 2,708,551 39,255,029 14.493 9.316 9.303 9.316 9.125 9.329 4,250,541 9.2353 0.41%
2013-07-29 0 14.56 14.52 14.56 14.00 14.80 1,796,180 26,102,483 14.532 9.278 9.253 9.278 8.921 9.431 2,818,753 9.2603 0.28%
2013-07-26 0 14.52 14.46 14.54 14.28 14.90 1,905,000 27,652,265 14.516 9.253 9.214 9.265 9.100 9.495 2,989,525 9.2497 -2.94%
2013-07-25 0 14.96 14.92 14.96 14.16 15.12 3,378,952 50,320,494 14.892 9.533 9.507 9.533 9.023 9.635 5,302,604 9.4898 2.19%
2013-07-24 0 14.64 14.60 14.64 14.20 14.76 2,406,799 35,231,165 14.638 9.329 9.303 9.329 9.049 9.405 3,777,000 9.3278 2.09%
2013-07-23 0 14.34 14.30 14.36 13.76 14.52 5,170,085 74,112,096 14.335 9.138 9.112 9.151 8.768 9.253 8,113,437 9.1345 4.52%
2013-07-22 0 13.72 13.70 13.86 13.58 14.08 1,978,500 27,469,443 13.884 8.743 8.730 8.832 8.654 8.972 3,104,869 8.8472 0.44%
2013-07-19 0 13.66 13.58 13.70 13.46 13.96 2,167,630 29,808,126 13.751 8.704 8.654 8.730 8.577 8.896 3,401,671 8.7628 -2.15%
2013-07-18 0 13.96 13.92 14.00 13.78 14.00 2,330,500 32,399,705 13.902 8.896 8.870 8.921 8.781 8.921 3,657,264 8.8590 1.60%
2013-07-17 0 13.74 13.72 13.88 13.40 14.02 4,229,500 58,488,447 13.829 8.755 8.743 8.845 8.539 8.934 6,637,373 8.8120 1.93%
2013-07-16 0 13.48 13.46 13.50 13.14 13.86 3,527,585 47,187,796 13.377 8.590 8.577 8.603 8.373 8.832 5,535,855 8.5240 -1.61%
2013-07-15 0 13.70 13.58 13.70 13.02 13.76 3,556,000 48,063,850 13.516 8.730 8.654 8.730 8.297 8.768 5,580,447 8.6129 3.01%
2013-07-12 0 13.30 13.20 13.34 12.80 13.34 3,949,156 51,952,044 13.155 8.475 8.411 8.501 8.156 8.501 6,197,428 8.3828 1.06%
2013-07-11 0 13.16 13.10 13.22 12.12 13.30 6,325,500 81,604,355 12.901 8.386 8.348 8.424 7.723 8.475 9,926,635 8.2207 10.03%
2013-07-10 0 11.96 11.94 11.96 11.82 12.14 2,010,000 24,024,320 11.952 7.621 7.608 7.621 7.532 7.736 3,154,302 7.6164 0.84%
2013-07-09 0 11.86 11.86 11.96 11.80 12.44 2,129,341 25,825,504 12.128 7.557 7.557 7.621 7.519 7.927 3,341,584 7.7285 -0.84%
2013-07-08 0 11.96 11.96 12.00 11.52 12.14 2,621,000 31,235,985 11.918 7.621 7.621 7.647 7.341 7.736 4,113,147 7.5942 -0.33%
2013-07-05 0 12.00 11.98 12.00 11.96 12.28 1,497,748 18,152,331 12.120 7.647 7.634 7.647 7.621 7.825 2,350,423 7.7230 1.52%
2013-07-04 0 11.82 11.80 11.86 11.20 12.14 2,221,000 26,234,084 11.812 7.532 7.519 7.557 7.137 7.736 3,485,425 7.5268 3.87%
2013-07-03 0 11.38 11.40 11.46 11.26 12.42 6,592,400 76,533,831 11.609 7.252 7.264 7.303 7.175 7.914 10,345,482 7.3978 -9.54%
2013-07-02 0 12.58 12.54 12.58 12.22 13.10 5,649,023 70,817,148 12.536 8.016 7.991 8.016 7.787 8.348 8,865,037 7.9884 -0.79%
2013-06-28 0 12.68 12.66 12.70 11.98 12.70 7,279,500 90,003,338 12.364 8.080 8.067 8.093 7.634 8.093 11,423,752 7.8786 5.67%
2013-06-27 0 12.00 11.92 11.98 11.18 12.40 6,005,500 71,389,650 11.887 7.647 7.596 7.634 7.124 7.902 9,424,458 7.5749 8.70%
2013-06-26 0 11.04 11.04 11.06 10.64 11.28 11,650,500 127,963,520 10.984 7.035 7.035 7.048 6.780 7.188 18,283,181 6.9990 3.56%
2013-06-25 0 10.66 10.66 10.68 9.990 11.70 11,313,678 120,847,670 10.682 6.793 6.793 6.806 6.366 7.456 17,754,605 6.8066 -8.68%
2013-06-24 0 12.30 12.26 12.30 12.24 12.90 2,857,552 35,497,325 12.422 7.438 7.414 7.438 7.402 7.801 4,725,140 7.5124 -4.80%
2013-06-21 0 12.92 12.92 12.94 12.40 13.02 4,711,196 60,074,445 12.751 7.813 7.813 7.826 7.499 7.874 7,790,255 7.7115 1.10%
2013-06-20 0 12.78 12.76 12.78 12.76 13.54 3,490,100 45,295,425 12.978 7.729 7.717 7.729 7.717 8.188 5,771,097 7.8487 -5.89%
2013-06-19 0 13.58 13.58 13.60 13.48 13.90 2,631,325 35,747,987 13.586 8.213 8.213 8.225 8.152 8.406 4,351,059 8.2159 -1.88%
2013-06-18 0 13.84 13.80 13.84 13.54 14.14 1,727,611 23,825,819 13.791 8.370 8.346 8.370 8.188 8.551 2,856,712 8.3403 -0.43%
2013-06-17 0 13.90 13.88 13.90 13.40 14.10 4,207,000 58,529,360 13.912 8.406 8.394 8.406 8.104 8.527 6,956,536 8.4136 3.27%
2013-06-14 0 13.46 13.40 13.44 12.88 13.56 3,354,005 44,468,149 13.258 8.140 8.104 8.128 7.789 8.200 5,546,056 8.0180 6.83%
2013-06-13 0 12.60 12.58 12.60 12.32 12.90 4,033,177 50,935,656 12.629 7.620 7.608 7.620 7.451 7.801 6,669,109 7.6376 -2.93%
2013-06-11 0 12.98 12.98 13.00 12.98 13.70 3,597,673 47,384,912 13.171 7.850 7.850 7.862 7.850 8.285 5,948,976 7.9652 -2.99%
2013-06-10 0 13.38 13.36 13.38 13.26 14.30 2,769,400 37,524,785 13.550 8.092 8.080 8.092 8.019 8.648 4,579,375 8.1943 -1.76%
2013-06-07 0 13.62 13.60 13.62 13.60 13.84 1,737,200 23,782,065 13.690 8.237 8.225 8.237 8.225 8.370 2,872,568 8.2790 -0.29%
2013-06-06 0 13.66 13.66 13.70 13.64 13.90 1,435,745 19,720,486 13.735 8.261 8.261 8.285 8.249 8.406 2,374,094 8.3065 -2.01%
2013-06-05 0 13.94 13.82 13.94 13.64 13.96 2,050,920 28,411,897 13.853 8.430 8.358 8.430 8.249 8.442 3,391,324 8.3778 0.29%
2013-06-04 0 13.90 13.80 13.90 13.42 13.90 3,343,461 45,776,929 13.691 8.406 8.346 8.406 8.116 8.406 5,528,621 8.2800 2.21%
2013-06-03 0 13.60 13.58 13.60 13.52 13.88 2,419,560 33,124,003 13.690 8.225 8.213 8.225 8.176 8.394 4,000,893 8.2792 -1.59%
2013-05-31 0 13.82 13.82 13.88 13.52 14.18 4,866,080 66,778,154 13.723 8.358 8.358 8.394 8.176 8.575 8,046,366 8.2992 -2.12%
2013-05-30 0 14.12 13.96 14.12 13.58 14.14 2,060,831 28,560,972 13.859 8.539 8.442 8.539 8.213 8.551 3,407,712 8.3813 1.44%
2013-05-29 0 13.92 13.92 13.98 13.78 14.28 2,685,507 37,454,250 13.947 8.418 8.418 8.454 8.334 8.636 4,440,653 8.4344 -1.97%
2013-05-28 0 14.20 14.20 14.22 13.94 14.38 1,666,200 23,670,198 14.206 8.588 8.588 8.600 8.430 8.696 2,755,165 8.5912 -0.28%
2013-05-27 0 14.24 14.22 14.30 13.94 14.44 1,683,643 24,038,670 14.278 8.612 8.600 8.648 8.430 8.733 2,784,008 8.6346 1.42%
2013-05-24 0 14.04 14.00 14.04 13.66 14.24 2,906,287 40,435,611 13.913 8.491 8.467 8.491 8.261 8.612 4,805,726 8.4140 0.14%
2013-05-23 0 14.02 14.02 14.08 13.94 14.74 2,747,500 39,293,135 14.301 8.479 8.479 8.515 8.430 8.914 4,543,162 8.6489 -5.27%
2013-05-22 0 14.80 14.74 14.76 14.52 15.12 2,194,000 32,510,625 14.818 8.950 8.914 8.926 8.781 9.144 3,627,915 8.9612 -0.27%
2013-05-21 0 14.84 14.82 14.84 14.76 15.42 3,381,500 50,734,990 15.004 8.975 8.962 8.975 8.926 9.325 5,591,520 9.0736 -2.11%
2013-05-20 0 15.16 15.14 15.16 14.82 15.32 3,428,400 52,013,609 15.171 9.168 9.156 9.168 8.962 9.265 5,669,072 9.1750 3.13%
2013-05-16 0 14.70 14.66 14.70 14.32 14.84 2,840,000 41,521,134 14.620 8.890 8.866 8.890 8.660 8.975 4,696,117 8.8416 -0.41%
2013-05-15 0 14.76 14.72 14.82 14.70 15.24 3,399,483 50,748,520 14.928 8.926 8.902 8.962 8.890 9.216 5,621,256 9.0280 -2.89%
2013-05-14 0 15.20 15.20 15.22 15.08 15.26 2,160,213 32,825,357 15.195 9.192 9.192 9.204 9.120 9.229 3,572,046 9.1895 -0.52%
2013-05-13 0 15.28 15.26 15.28 15.12 15.50 2,695,200 41,180,705 15.279 9.241 9.229 9.241 9.144 9.374 4,456,681 9.2402 -0.78%
2013-05-10 0 15.40 15.38 15.40 15.26 15.56 2,600,800 39,984,896 15.374 9.313 9.301 9.313 9.229 9.410 4,300,584 9.2975 1.05%
2013-05-09 0 15.24 15.22 15.24 15.22 15.90 3,979,500 61,880,400 15.550 9.216 9.204 9.216 9.204 9.616 6,580,351 9.4038 -3.42%
2013-05-08 0 15.78 15.72 15.80 15.66 16.10 3,942,700 62,544,270 15.863 9.543 9.507 9.555 9.470 9.737 6,519,500 9.5934 0.38%
2013-05-07 0 15.72 15.68 15.76 15.30 15.76 5,138,320 80,016,409 15.572 9.507 9.483 9.531 9.253 9.531 8,496,531 9.4175 2.61%
2013-05-06 0 15.32 15.32 15.38 15.08 15.52 2,511,000 38,468,325 15.320 9.265 9.265 9.301 9.120 9.386 4,152,095 9.2648 0.66%
2013-05-03 0 15.22 15.16 15.26 15.14 15.70 3,874,000 59,906,928 15.464 9.204 9.168 9.229 9.156 9.495 6,405,900 9.3518 -0.91%
2013-05-02 0 15.36 15.34 15.38 14.88 15.40 3,417,700 52,068,630 15.235 9.289 9.277 9.301 8.999 9.313 5,651,379 9.2134 1.86%
2013-04-30 0 15.08 15.00 15.08 14.86 15.26 3,069,000 46,221,400 15.061 9.120 9.071 9.120 8.987 9.229 5,074,782 9.1081 0.27%
2013-04-29 0 15.04 15.02 15.06 14.98 15.36 1,431,700 21,674,881 15.139 9.096 9.083 9.108 9.059 9.289 2,367,405 9.1555 -0.92%
2013-04-26 0 15.18 15.12 15.18 15.04 15.42 2,549,800 38,808,688 15.220 9.180 9.144 9.180 9.096 9.325 4,216,253 9.2045 -0.13%
2013-04-25 0 15.20 15.14 15.28 15.06 15.38 3,333,800 50,742,665 15.221 9.192 9.156 9.241 9.108 9.301 5,512,646 9.2048 0.66%
2013-04-24 0 15.10 15.06 15.08 14.92 15.28 4,093,000 61,943,265 15.134 9.132 9.108 9.120 9.023 9.241 6,768,030 9.1523 1.89%
2013-04-23 0 14.82 14.78 14.80 14.72 15.68 6,355,500 94,935,835 14.938 8.962 8.938 8.950 8.902 9.483 10,509,214 9.0336 -4.88%
2013-04-22 0 15.58 15.48 15.60 15.28 15.68 6,311,000 97,601,930 15.465 9.422 9.362 9.434 9.241 9.483 10,435,631 9.3528 2.23%
2013-04-19 0 15.24 15.20 15.22 14.86 15.30 9,738,600 146,532,318 15.047 9.216 9.192 9.204 8.987 9.253 16,103,380 9.0995 1.87%
2013-04-18 0 14.96 14.90 14.96 14.44 15.04 4,851,315 72,027,792 14.847 9.047 9.011 9.047 8.733 9.096 8,021,951 8.9788 1.08%
2013-04-17 0 14.80 14.72 14.76 14.58 15.08 4,985,164 73,854,912 14.815 8.950 8.902 8.926 8.817 9.120 8,243,279 8.9594 0.14%
2013-04-16 0 14.78 14.76 14.80 13.54 14.84 6,717,500 96,647,327 14.387 8.938 8.926 8.950 8.188 8.975 11,107,804 8.7008 5.42%
2013-04-15 0 14.02 14.00 14.04 13.84 14.26 2,263,500 31,674,304 13.994 8.479 8.467 8.491 8.370 8.624 3,742,838 8.4626 -1.13%
2013-04-12 0 14.18 14.16 14.24 14.14 14.40 5,454,444 77,878,157 14.278 8.575 8.563 8.612 8.551 8.708 9,019,262 8.6346 0.85%
2013-04-11 0 14.06 14.08 14.16 14.02 15.20 4,935,500 71,517,585 14.490 8.503 8.515 8.563 8.479 9.192 8,161,156 8.7632 -4.09%
2013-04-10 0 14.66 14.60 14.68 14.30 14.68 5,336,664 77,409,880 14.505 8.866 8.829 8.878 8.648 8.878 8,824,506 8.7721 3.24%
2013-04-09 0 14.20 14.16 14.20 13.82 14.22 5,747,255 80,339,668 13.979 8.588 8.563 8.588 8.358 8.600 9,503,443 8.4537 3.95%
2013-04-08 0 13.66 13.66 13.68 13.62 14.18 6,031,000 82,922,715 13.749 8.261 8.261 8.273 8.237 8.575 9,972,633 8.3150 -1.59%
2013-04-05 0 13.88 13.86 13.88 13.84 14.94 6,676,537 94,102,234 14.094 8.394 8.382 8.394 8.370 9.035 11,040,069 8.5237 -7.47%
2013-04-03 0 15.00 14.90 15.06 14.50 15.20 4,267,413 63,782,140 14.946 9.071 9.011 9.108 8.769 9.192 7,056,433 9.0389 0.13%
2013-04-02 0 14.98 14.96 14.98 14.26 15.04 8,144,500 120,316,415 14.773 9.059 9.047 9.059 8.624 9.096 13,467,437 8.9339 2.60%
2013-03-28 0 14.60 14.54 14.62 13.96 14.64 7,423,534 105,867,812 14.261 8.829 8.793 8.842 8.442 8.854 12,275,275 8.6245 0.69%
2013-03-27 0 14.50 14.50 14.54 13.38 14.54 7,715,794 109,040,273 14.132 8.769 8.769 8.793 8.092 8.793 12,758,545 8.5465 9.19%
2013-03-26 0 13.28 13.28 13.36 13.16 13.72 4,466,500 59,799,506 13.388 8.031 8.031 8.080 7.959 8.297 7,385,635 8.0967 -1.63%
2013-03-25 0 13.50 13.50 13.52 13.00 13.82 8,484,734 114,222,359 13.462 8.164 8.164 8.176 7.862 8.358 14,030,035 8.1413 10.47%
2013-03-22 0 12.22 12.24 12.38 12.12 12.94 3,974,707 49,268,189 12.395 7.390 7.402 7.487 7.330 7.826 6,572,425 7.4962 -4.98%
2013-03-21 0 12.86 12.82 12.86 12.50 13.06 5,925,500 76,302,245 12.877 7.777 7.753 7.777 7.559 7.898 9,798,183 7.7874 2.88%
2013-03-20 0 12.50 12.48 12.50 11.94 12.66 5,527,700 68,386,845 12.372 7.559 7.547 7.559 7.221 7.656 9,140,396 7.4818 5.04%
2013-03-19 0 11.90 11.80 11.92 11.60 12.18 6,550,830 78,211,340 11.939 7.197 7.136 7.209 7.015 7.366 10,832,205 7.2203 3.12%
2013-03-18 0 11.54 11.52 11.58 11.12 11.64 3,761,257 43,121,659 11.465 6.979 6.967 7.003 6.725 7.039 6,219,472 6.9333 0.17%
2013-03-15 0 11.52 11.44 11.60 11.44 11.96 8,459,913 97,955,555 11.579 6.967 6.918 7.015 6.918 7.233 13,988,992 7.0023 -2.54%
2013-03-14 0 11.82 11.82 11.84 11.32 11.86 10,097,587 117,225,802 11.609 7.148 7.148 7.160 6.846 7.172 16,696,988 7.0208 1.55%
2013-03-13 0 11.64 11.58 11.72 11.52 12.86 10,519,900 125,277,618 11.909 7.039 7.003 7.088 6.967 7.777 17,395,309 7.2018 -9.63%
2013-03-12 0 12.88 12.88 12.90 12.70 13.56 4,760,500 61,703,662 12.962 7.789 7.789 7.801 7.680 8.200 7,871,783 7.8386 -3.88%
2013-03-11 0 13.40 13.38 13.40 13.38 13.88 2,500,000 34,127,700 13.651 8.104 8.092 8.104 8.092 8.394 4,133,905 8.2556 -2.05%
2013-03-08 0 13.68 13.60 13.66 13.54 13.92 3,017,862 41,360,875 13.705 8.273 8.225 8.261 8.188 8.418 4,990,222 8.2884 -1.16%
2013-03-07 0 13.84 13.74 13.84 13.48 13.86 1,669,500 22,908,095 13.722 8.370 8.309 8.370 8.152 8.382 2,760,622 8.2982 0.58%
2013-03-06 0 13.76 13.76 13.78 13.44 13.84 7,807,810 106,791,260 13.677 8.321 8.321 8.334 8.128 8.370 12,910,699 8.2715 3.30%
2013-03-05 0 13.32 13.32 13.38 13.00 13.70 7,111,146 94,694,719 13.316 8.055 8.055 8.092 7.862 8.285 11,758,722 8.0531 -0.60%
2013-03-04 0 13.40 13.38 13.40 13.38 14.46 9,409,586 129,380,556 13.750 8.104 8.092 8.104 8.092 8.745 15,559,335 8.3153 -9.46%
2013-03-01 0 14.80 14.76 14.80 14.56 14.90 16,620,769 248,448,920 14.948 8.950 8.926 8.950 8.805 9.011 27,483,475 9.0399 -1.73%
2013-02-28 0 15.06 14.92 14.96 14.92 15.44 37,269,000 561,587,970 15.069 9.108 9.023 9.047 9.023 9.337 61,626,608 9.1128 0.53%
2013-02-27 0 14.98 14.92 14.96 14.44 15.24 6,909,000 102,792,461 14.878 9.059 9.023 9.047 8.733 9.216 11,424,461 8.9976 0.00%
2013-02-26 0 14.98 14.84 14.90 14.80 15.20 4,873,000 72,830,912 14.946 9.059 8.975 9.011 8.950 9.192 8,057,808 9.0386 -2.47%
2013-02-25 0 15.36 15.22 15.30 14.90 15.50 4,965,450 75,666,392 15.239 9.289 9.204 9.253 9.011 9.374 8,210,680 9.2156 -0.65%
2013-02-22 0 15.46 15.44 15.48 14.88 15.50 1,891,000 29,003,820 15.338 9.350 9.337 9.362 8.999 9.374 3,126,886 9.2756 2.93%
2013-02-21 0 15.02 14.98 15.12 14.76 15.30 4,797,558 71,824,616 14.971 9.083 9.059 9.144 8.926 9.253 7,933,060 9.0538 -2.21%
2013-02-20 0 15.36 15.28 15.36 14.80 15.40 4,810,393 73,165,332 15.210 9.289 9.241 9.289 8.950 9.313 7,954,284 9.1982 1.19%
2013-02-19 0 15.18 15.04 15.20 14.84 15.66 3,983,500 60,080,105 15.082 9.180 9.096 9.192 8.975 9.470 6,586,965 9.1211 -1.81%
2013-02-18 0 15.46 15.46 15.50 15.36 16.16 3,434,500 53,513,337 15.581 9.350 9.350 9.374 9.289 9.773 5,679,159 9.4228 -2.15%
2013-02-15 0 15.80 15.78 15.80 15.38 16.06 6,000,114 94,067,459 15.678 9.555 9.543 9.555 9.301 9.712 9,921,561 9.4811 2.73%
2013-02-14 0 15.38 15.36 15.38 15.16 15.62 7,115,831 109,529,040 15.392 9.301 9.289 9.301 9.168 9.446 11,766,469 9.3086 2.53%
2013-02-08 0 15.00 14.98 15.00 14.40 15.50 4,414,332 65,820,295 14.911 9.071 9.059 9.071 8.708 9.374 7,299,372 9.0173 3.88%
2013-02-07 0 14.44 14.44 14.48 14.36 14.90 7,224,500 105,011,389 14.535 8.733 8.733 8.757 8.684 9.011 11,946,160 8.7904 -2.04%
2013-02-06 0 14.74 14.70 14.76 14.58 15.12 3,826,000 56,632,545 14.802 8.914 8.890 8.926 8.817 9.144 6,326,529 8.9516 -0.54%
2013-02-05 0 14.82 14.92 14.94 14.26 15.24 3,506,372 52,114,536 14.863 8.962 9.023 9.035 8.624 9.216 5,798,004 8.9884 -1.07%
2013-02-04 0 14.98 14.96 14.98 14.94 15.58 3,336,227 50,566,863 15.157 9.059 9.047 9.059 9.035 9.422 5,516,659 9.1662 -1.71%
2013-02-01 0 15.24 15.24 15.28 15.16 16.00 8,115,591 124,937,342 15.395 9.216 9.216 9.241 9.168 9.676 13,419,634 9.3100 -4.51%
2013-01-31 0 15.96 16.00 16.02 15.80 16.10 1,804,832 28,792,835 15.953 9.652 9.676 9.688 9.555 9.737 2,984,402 9.6478 -1.97%
2013-01-30 0 16.28 16.24 16.28 15.98 16.42 2,670,500 43,022,200 16.110 9.845 9.821 9.845 9.664 9.930 4,415,838 9.7427 -0.49%
2013-01-29 0 16.36 16.36 16.42 16.24 16.56 4,696,866 76,934,147 16.380 9.894 9.894 9.930 9.821 10.01 7,766,560 9.9058 0.12%
2013-01-28 0 16.34 16.26 16.30 15.80 16.34 3,747,000 60,288,661 16.090 9.882 9.833 9.858 9.555 9.882 6,195,897 9.7304 3.81%
2013-01-25 0 15.74 15.76 15.84 15.62 16.12 3,649,500 57,631,217 15.792 9.519 9.531 9.579 9.446 9.749 6,034,675 9.5500 -0.63%
2013-01-24 0 15.84 15.82 15.84 15.80 16.24 2,175,500 34,709,781 15.955 9.579 9.567 9.579 9.555 9.821 3,597,324 9.6488 -1.25%
2013-01-23 0 16.04 16.02 16.04 15.80 16.60 4,260,500 68,262,234 16.022 9.700 9.688 9.700 9.555 10.04 7,045,002 9.6895 -3.37%
2013-01-22 0 16.60 16.60 16.64 15.84 16.68 6,503,440 105,646,505 16.245 10.04 10.04 10.06 9.579 10.09 10,753,842 9.8241 4.40%
2013-01-21 0 15.90 15.90 15.92 15.60 16.10 14,637,732 227,810,265 15.563 9.616 9.616 9.628 9.434 9.737 24,204,400 9.4119 -1.85%
2013-01-18 0 16.20 16.18 16.20 15.88 16.40 3,194,000 51,585,255 16.151 9.797 9.785 9.797 9.604 9.918 5,281,478 9.7672 1.63%
2013-01-17 0 15.94 15.92 15.94 15.50 16.58 3,769,500 60,084,904 15.940 9.640 9.628 9.640 9.374 10.03 6,233,103 9.6396 -3.51%
2013-01-16 0 16.52 16.46 16.56 16.18 16.80 3,087,796 50,825,963 16.460 9.991 9.954 10.01 9.785 10.16 5,105,863 9.9544 -2.02%
2013-01-15 0 16.86 16.70 16.86 16.18 17.00 5,629,544 93,522,161 16.613 10.20 10.10 10.20 9.785 10.28 9,308,801 10.047 0.84%
2013-01-14 0 16.72 16.70 16.72 15.42 16.74 9,327,823 153,232,816 16.428 10.11 10.10 10.11 9.325 10.12 15,424,135 9.9346 7.46%
2013-01-11 0 15.56 15.56 15.74 15.26 16.14 4,379,166 67,923,924 15.511 9.410 9.410 9.519 9.229 9.761 7,241,223 9.3802 -0.89%
2013-01-10 0 15.70 15.70 15.76 15.62 16.48 8,153,000 130,568,251 16.015 9.495 9.495 9.531 9.446 9.966 13,481,492 9.6850 -4.15%
2013-01-09 0 16.38 16.36 16.40 15.40 16.50 12,425,809 200,819,169 16.161 9.906 9.894 9.918 9.313 9.978 20,546,848 9.7737 6.92%
2013-01-08 0 15.32 15.30 15.32 15.10 15.68 7,656,560 118,185,792 15.436 9.265 9.253 9.265 9.132 9.483 12,660,598 9.3349 -2.67%
2013-01-07 0 15.74 15.72 15.76 15.14 15.96 7,673,892 120,385,559 15.688 9.519 9.507 9.531 9.156 9.652 12,689,257 9.4872 3.96%
2013-01-04 0 15.14 15.04 15.16 14.86 15.44 8,298,986 125,786,147 15.157 9.156 9.096 9.168 8.987 9.337 13,722,889 9.1662 -0.79%
2013-01-03 0 15.26 15.22 15.26 14.60 15.28 6,173,999 92,954,009 15.056 9.229 9.204 9.229 8.829 9.241 10,209,091 9.1050 3.81%
2013-01-02 0 14.70 14.68 14.70 13.88 14.74 6,971,000 99,293,340 14.244 8.890 8.878 8.890 8.394 8.914 11,526,982 8.6140 3.52%
2012-12-31 0 14.20 14.10 14.20 13.78 14.28 4,680,500 66,104,230 14.123 8.588 8.527 8.588 8.334 8.636 7,739,498 8.5412 2.01%
2012-12-28 0 13.92 13.90 13.94 13.12 13.94 6,614,394 89,520,494 13.534 8.418 8.406 8.430 7.934 8.430 10,937,312 8.1849 8.24%
2012-12-27 0 12.86 12.86 13.00 12.70 13.06 1,970,500 25,467,510 12.924 7.777 7.777 7.862 7.680 7.898 3,258,344 7.8161 2.06%
2012-12-24 0 12.60 12.60 12.70 12.54 13.06 1,568,000 19,986,884 12.747 7.620 7.620 7.680 7.584 7.898 2,592,785 7.7087 -1.56%
2012-12-21 0 12.80 12.80 12.82 12.72 13.08 3,835,500 49,194,835 12.826 7.741 7.741 7.753 7.692 7.910 6,342,238 7.7567 -0.62%
2012-12-20 0 12.88 12.86 12.90 12.36 12.98 4,582,000 58,404,425 12.746 7.789 7.777 7.801 7.475 7.850 7,576,622 7.7085 2.88%
2012-12-19 0 12.52 12.52 12.56 12.34 12.98 7,291,000 91,221,150 12.511 7.572 7.572 7.596 7.463 7.850 12,056,122 7.5664 -2.64%
2012-12-18 0 12.86 12.86 12.90 12.76 13.46 5,331,500 69,554,735 13.046 7.777 7.777 7.801 7.717 8.140 8,815,967 7.8896 -3.02%
2012-12-17 0 13.26 13.22 13.26 12.84 13.52 2,842,750 37,640,810 13.241 8.019 7.995 8.019 7.765 8.176 4,700,664 8.0076 2.00%
2012-12-14 0 13.00 12.94 13.00 12.64 13.00 2,794,500 36,037,070 12.896 7.862 7.826 7.862 7.644 7.862 4,620,879 7.7987 1.40%
2012-12-13 0 12.82 12.80 12.82 12.68 13.10 2,463,000 31,595,220 12.828 7.753 7.741 7.753 7.668 7.922 4,072,724 7.7578 -1.84%
2012-12-12 0 13.06 13.00 13.06 12.32 13.10 6,017,289 77,505,394 12.880 7.898 7.862 7.898 7.451 7.922 9,949,961 7.7895 4.98%
2012-12-11 0 12.44 12.38 12.40 12.30 13.24 3,740,000 47,586,864 12.724 7.523 7.487 7.499 7.438 8.007 6,184,322 7.6948 -5.33%
2012-12-10 0 13.14 13.10 13.14 13.00 13.68 2,813,181 37,324,093 13.268 7.946 7.922 7.946 7.862 8.273 4,651,770 8.0236 -1.35%
2012-12-07 0 13.32 13.28 13.36 12.90 13.36 3,322,850 43,730,467 13.161 8.055 8.031 8.080 7.801 8.080 5,494,539 7.9589 0.76%
2012-12-06 0 13.22 13.24 13.28 12.92 13.44 8,374,596 111,426,242 13.305 7.995 8.007 8.031 7.813 8.128 13,847,915 8.0464 2.32%
2012-12-05 0 12.92 12.92 13.00 12.58 13.00 4,654,201 59,755,836 12.839 7.813 7.813 7.862 7.608 7.862 7,696,011 7.7645 0.94%
2012-12-04 0 12.80 12.74 12.76 12.30 12.90 7,040,186 89,509,251 12.714 7.741 7.705 7.717 7.438 7.801 11,641,385 7.6889 3.39%
2012-12-03 0 12.38 12.34 12.40 12.12 12.50 5,705,907 70,021,363 12.272 7.487 7.463 7.499 7.330 7.559 9,435,072 7.4214 1.81%
2012-11-30 0 12.16 12.12 12.28 11.80 12.32 7,326,740 89,029,052 12.151 7.354 7.330 7.426 7.136 7.451 12,115,220 7.3485 3.23%
2012-11-29 0 11.78 11.72 11.76 11.66 12.00 4,895,780 58,124,315 11.872 7.124 7.088 7.112 7.051 7.257 8,095,477 7.1799 1.55%
2012-11-28 0 11.60 11.58 11.60 11.56 12.00 3,094,500 36,461,158 11.783 7.015 7.003 7.015 6.991 7.257 5,116,948 7.1256 -2.85%
2012-11-27 0 11.94 11.94 11.96 11.46 12.00 5,875,830 69,322,333 11.798 7.221 7.221 7.233 6.930 7.257 9,716,050 7.1348 2.93%
2012-11-26 0 11.60 11.56 11.64 11.18 11.98 5,662,062 65,519,308 11.572 7.015 6.991 7.039 6.761 7.245 9,362,571 6.9980 -0.17%
2012-11-23 0 11.62 11.60 11.68 11.00 11.68 13,292,169 151,047,415 11.364 7.027 7.015 7.064 6.652 7.064 21,979,428 6.8722 5.44%
2012-11-22 0 11.02 11.00 11.02 10.80 11.02 5,803,500 63,662,080 10.970 6.664 6.652 6.664 6.531 6.664 9,596,448 6.6339 0.36%
2012-11-21 0 10.98 10.94 10.98 10.54 11.00 9,820,000 106,704,791 10.866 6.640 6.616 6.640 6.374 6.652 16,237,980 6.5713 3.39%
2012-11-20 0 10.62 10.58 10.64 10.32 10.66 6,355,000 67,056,905 10.552 6.422 6.398 6.435 6.241 6.447 10,508,387 6.3813 2.91%
2012-11-19 0 10.32 10.32 10.36 9.960 10.36 1,793,500 18,216,515 10.157 6.241 6.241 6.265 6.023 6.265 2,965,664 6.1425 4.24%
2012-11-16 0 9.900 9.860 9.890 9.810 10.24 2,090,500 20,926,599 10.010 5.987 5.963 5.981 5.933 6.193 3,456,772 6.0538 -0.90%
2012-11-15 0 9.990 9.960 9.980 9.950 10.40 5,188,311 52,953,365 10.206 6.042 6.023 6.035 6.017 6.289 8,579,195 6.1723 -1.87%
2012-11-14 0 10.18 10.18 10.24 9.700 10.30 5,190,500 52,662,102 10.146 6.156 6.156 6.193 5.866 6.229 8,582,814 6.1358 4.09%
2012-11-13 0 9.780 9.740 9.780 9.620 9.900 3,364,000 32,784,497 9.7457 5.915 5.890 5.915 5.818 5.987 5,562,583 5.8938 0.51%
2012-11-12 0 9.730 9.730 9.790 9.710 9.900 1,997,500 19,611,670 9.8181 5.884 5.884 5.921 5.872 5.987 3,302,990 5.9375 0.52%
2012-11-09 0 9.680 9.680 9.720 9.500 9.740 4,537,250 43,590,789 9.6073 5.854 5.854 5.878 5.745 5.890 7,502,625 5.8101 0.00%
2012-11-08 0 9.680 9.650 9.680 9.310 9.770 67,701,500 639,801,760 9.4503 5.854 5.836 5.854 5.630 5.908 111,948,638 5.7151 -2.81%
2012-11-07 0 9.960 9.940 9.970 9.800 10.08 2,695,624 26,708,965 9.9083 6.023 6.011 6.029 5.927 6.096 4,457,382 5.9921 -0.20%
2012-11-06 0 9.980 9.950 9.980 9.700 10.00 3,353,000 33,202,387 9.9023 6.035 6.017 6.035 5.866 6.048 5,544,394 5.9885 0.50%
2012-11-05 0 9.930 9.900 9.950 9.740 10.18 4,104,500 40,761,735 9.9310 6.005 5.987 6.017 5.890 6.156 6,787,046 6.0058 -0.20%
2012-11-02 0 9.950 9.950 9.990 9.650 9.990 3,734,500 36,455,400 9.7618 6.017 6.017 6.042 5.836 6.042 6,175,228 5.9035 3.65%
2012-11-01 0 9.600 9.590 9.600 9.440 9.780 2,907,914 27,901,317 9.5950 5.806 5.800 5.806 5.709 5.915 4,808,417 5.8026 0.52%
2012-10-31 0 9.550 9.480 9.560 9.100 9.560 2,399,600 22,461,585 9.3606 5.775 5.733 5.781 5.503 5.781 3,967,888 5.6608 5.64%
2012-10-30 0 9.040 8.970 9.040 8.900 9.210 736,000 6,659,585 9.0483 5.467 5.425 5.467 5.382 5.570 1,217,022 5.4720 1.01%
2012-10-29 0 8.950 8.940 8.990 8.820 9.020 964,500 8,624,125 8.9416 5.413 5.407 5.437 5.334 5.455 1,594,861 5.4074 0.56%
2012-10-26 0 8.900 8.900 8.910 8.850 9.340 1,893,632 17,018,577 8.9873 5.382 5.382 5.388 5.352 5.648 3,131,238 5.4351 -3.47%
2012-10-25 0 9.220 9.160 9.260 9.130 9.450 1,106,562 10,190,970 9.2096 5.576 5.540 5.600 5.521 5.715 1,829,769 5.5695 -2.43%
2012-10-24 0 9.450 9.350 9.500 9.220 9.600 2,905,500 27,285,755 9.3911 5.715 5.654 5.745 5.576 5.806 4,804,425 5.6793 -1.25%
2012-10-22 0 9.570 9.500 9.580 8.870 9.640 4,839,500 45,322,350 9.3651 5.788 5.745 5.794 5.364 5.830 8,002,414 5.6636 7.53%
2012-10-19 0 8.900 8.880 8.910 8.880 8.990 939,000 8,363,345 8.9067 5.382 5.370 5.388 5.370 5.437 1,552,695 5.3863 -0.11%
2012-10-18 0 8.910 8.850 8.930 8.820 9.020 1,243,500 11,108,927 8.9336 5.388 5.352 5.400 5.334 5.455 2,056,205 5.4026 0.56%
2012-10-17 0 8.860 8.850 8.900 8.780 9.110 1,372,833 12,226,942 8.9064 5.358 5.352 5.382 5.310 5.509 2,270,065 5.3862 -1.56%
2012-10-16 0 9.000 8.940 9.000 8.550 9.030 2,863,916 25,525,358 8.9127 5.443 5.407 5.443 5.171 5.461 4,735,663 5.3900 5.51%
2012-10-15 0 8.530 8.530 8.590 8.490 8.690 365,000 3,121,425 8.5518 5.159 5.159 5.195 5.134 5.255 603,550 5.1718 -0.70%
2012-10-12 0 8.590 8.590 8.630 8.590 8.700 827,500 7,141,145 8.6298 5.195 5.195 5.219 5.195 5.261 1,368,323 5.2189 -0.46%
2012-10-11 0 8.630 8.600 8.650 8.480 8.700 622,000 5,347,870 8.5979 5.219 5.201 5.231 5.128 5.261 1,028,516 5.1996 0.00%
2012-10-10 0 8.630 8.550 8.630 8.390 8.630 900,000 7,676,710 8.5297 5.219 5.171 5.219 5.074 5.219 1,488,206 5.1584 1.89%
2012-10-09 0 8.470 8.430 8.470 8.300 8.620 1,542,376 13,047,816 8.4596 5.122 5.098 5.122 5.019 5.213 2,550,415 5.1160 2.05%
2012-10-08 0 8.300 8.270 8.300 8.180 8.350 291,000 2,410,000 8.2818 5.019 5.001 5.019 4.947 5.050 481,187 5.0085 0.00%
2012-10-05 0 8.300 8.280 8.300 8.220 8.460 512,500 4,247,445 8.2877 5.019 5.007 5.019 4.971 5.116 847,451 5.0120 -0.60%
2012-10-04 0 8.350 8.330 8.350 8.170 8.380 572,000 4,755,405 8.3136 5.050 5.038 5.050 4.941 5.068 945,838 5.0277 1.71%
2012-10-03 0 8.210 8.200 8.220 8.170 8.550 1,056,600 8,697,415 8.2315 4.965 4.959 4.971 4.941 5.171 1,747,154 4.9780 -2.49%
2012-09-28 0 8.420 8.360 8.450 8.100 8.450 1,302,640 10,840,201 8.3217 5.092 5.056 5.110 4.899 5.110 2,153,996 5.0326 4.08%
2012-09-27 0 8.090 8.070 8.100 8.050 8.230 564,500 4,583,665 8.1199 4.892 4.880 4.899 4.868 4.977 933,436 4.9105 1.00%
2012-09-26 0 8.010 7.980 8.070 7.950 8.170 665,032 5,326,673 8.0096 4.844 4.826 4.880 4.808 4.941 1,099,672 4.8439 -0.87%
2012-09-25 0 8.080 8.050 8.080 8.000 8.240 1,273,500 10,282,342 8.0741 4.886 4.868 4.886 4.838 4.983 2,105,811 4.8828 -1.58%
2012-09-24 0 8.210 8.210 8.290 8.190 8.460 525,500 4,348,575 8.2751 4.965 4.965 5.013 4.953 5.116 868,947 5.0044 -1.32%
2012-09-21 0 8.320 8.180 8.380 8.080 8.380 1,424,556 11,765,033 8.2587 5.032 4.947 5.068 4.886 5.068 2,355,592 4.9945 1.34%
2012-09-20 0 8.210 8.180 8.240 8.150 8.510 1,046,000 8,640,903 8.2609 4.965 4.947 4.983 4.929 5.146 1,729,626 4.9958 -2.26%
2012-09-19 0 8.400 8.400 8.410 8.290 8.480 1,338,000 11,233,065 8.3954 5.080 5.080 5.086 5.013 5.128 2,212,466 5.0772 -0.94%
2012-09-18 0 8.480 8.500 8.520 8.420 8.730 1,881,500 16,096,897 8.5554 5.128 5.140 5.153 5.092 5.280 3,111,177 5.1739 -1.62%
2012-09-17 0 8.620 8.620 8.630 8.560 9.050 2,026,000 17,622,300 8.6981 5.213 5.213 5.219 5.177 5.473 3,350,117 5.2602 -4.12%
2012-09-14 0 8.990 8.940 8.990 8.800 9.160 3,400,500 30,602,292 8.9994 5.437 5.407 5.437 5.322 5.540 5,622,938 5.4424 1.24%
2012-09-13 0 8.880 8.900 8.930 8.790 9.010 2,064,000 18,393,842 8.9117 5.370 5.382 5.400 5.316 5.449 3,412,952 5.3894 1.02%
2012-09-12 0 8.790 8.800 8.820 8.700 8.900 730,500 6,412,975 8.7789 5.316 5.322 5.334 5.261 5.382 1,207,927 5.3091 -0.79%
2012-09-11 0 8.860 8.860 8.880 8.660 8.900 2,421,500 21,232,925 8.7685 5.358 5.358 5.370 5.237 5.382 4,004,101 5.3028 2.19%
2012-09-10 0 8.670 8.660 8.670 8.450 8.720 1,271,500 10,956,735 8.6172 5.243 5.237 5.243 5.110 5.273 2,102,504 5.2113 2.60%
2012-09-07 0 8.450 8.450 8.460 8.120 8.460 1,739,500 14,494,310 8.3325 5.110 5.110 5.116 4.911 5.116 2,876,371 5.0391 4.19%
2012-09-06 0 8.110 8.100 8.130 8.090 8.400 529,000 4,317,155 8.1610 4.905 4.899 4.917 4.892 5.080 874,734 4.9354 -0.61%
2012-09-05 0 8.160 8.080 8.160 7.950 8.200 2,148,500 17,242,590 8.0254 4.935 4.886 4.935 4.808 4.959 3,552,678 4.8534 -0.12%
2012-09-04 0 8.170 8.140 8.230 8.050 8.300 1,226,000 10,023,290 8.1756 4.941 4.923 4.977 4.868 5.019 2,027,267 4.9442 0.49%
2012-09-03 0 8.130 8.130 8.190 8.010 8.230 2,098,500 17,025,830 8.1133 4.917 4.917 4.953 4.844 4.977 3,470,000 4.9066 0.12%
2012-08-31 0 8.120 8.100 8.180 8.040 8.240 1,769,381 14,302,580 8.0834 4.911 4.899 4.947 4.862 4.983 2,925,781 4.8885 -0.25%
2012-08-30 0 8.140 8.120 8.180 8.120 8.500 600,500 4,921,050 8.1949 4.923 4.911 4.947 4.911 5.140 992,964 4.9559 -3.90%
2012-08-29 0 8.470 8.410 8.490 8.290 8.560 3,235,500 27,353,710 8.4542 5.122 5.086 5.134 5.013 5.177 5,350,100 5.1127 2.29%
2012-08-28 0 8.280 8.250 8.290 8.200 8.490 1,735,000 14,409,510 8.3052 5.007 4.989 5.013 4.959 5.134 2,868,930 5.0226 1.10%
2012-08-27 0 8.190 8.180 8.190 8.160 8.510 825,000 6,819,420 8.2660 4.953 4.947 4.953 4.935 5.146 1,364,189 4.9989 -1.80%
2012-08-24 0 8.340 8.280 8.340 8.110 8.450 879,500 7,308,207 8.3095 5.044 5.007 5.044 4.905 5.110 1,454,308 5.0252 0.60%
2012-08-23 0 8.290 8.290 8.300 7.710 8.300 1,874,000 15,086,570 8.0505 5.013 5.013 5.019 4.663 5.019 3,098,775 4.8686 4.67%
2012-08-22 0 7.920 7.920 7.950 7.800 8.030 831,629 6,610,186 7.9485 4.790 4.790 4.808 4.717 4.856 1,375,150 4.8069 -1.49%
2012-08-21 0 8.040 8.040 8.070 7.980 8.130 577,500 4,620,027 8.0000 4.862 4.862 4.880 4.826 4.917 954,932 4.8381 0.75%
2012-08-20 0 7.980 7.980 8.090 7.690 8.100 657,500 5,192,440 7.8972 4.826 4.826 4.892 4.651 4.899 1,087,217 4.7759 0.38%
2012-08-17 0 7.950 7.940 7.950 7.800 8.090 331,500 2,625,150 7.9190 4.808 4.802 4.808 4.717 4.892 548,156 4.7891 1.79%
2012-08-16 0 7.810 7.810 7.830 7.780 7.980 300,500 2,361,075 7.8572 4.723 4.723 4.735 4.705 4.826 496,895 4.7517 -0.26%
2012-08-15 0 7.830 7.830 7.890 7.800 8.000 1,136,500 8,950,385 7.8754 4.735 4.735 4.772 4.717 4.838 1,879,273 4.7627 -0.76%
2012-08-14 0 7.890 7.880 7.890 7.720 8.330 2,732,000 21,532,935 7.8817 4.772 4.765 4.772 4.669 5.038 4,517,532 4.7665 -3.78%
2012-08-13 0 8.200 8.200 8.230 8.100 8.340 666,500 5,480,905 8.2234 4.959 4.959 4.977 4.899 5.044 1,102,099 4.9732 -1.44%
2012-08-10 0 8.320 8.320 8.330 8.200 8.570 930,000 7,781,160 8.3668 5.032 5.032 5.038 4.959 5.183 1,537,813 5.0599 -3.59%
2012-08-09 0 8.630 8.620 8.630 8.370 8.630 454,500 3,894,410 8.5686 5.219 5.213 5.219 5.062 5.219 751,544 5.1819 2.37%
2012-08-08 0 8.430 8.430 8.490 8.380 8.680 374,000 3,191,435 8.5332 5.098 5.098 5.134 5.068 5.249 618,432 5.1605 -0.59%
2012-08-07 0 8.480 8.480 8.490 8.480 8.680 398,500 3,390,780 8.5089 5.128 5.128 5.134 5.128 5.249 658,945 5.1458 -0.59%
2012-08-06 0 8.530 8.530 8.550 8.480 8.630 946,500 8,071,690 8.5279 5.159 5.159 5.171 5.128 5.219 1,565,097 5.1573 1.31%
2012-08-03 0 8.420 8.360 8.420 8.320 8.500 778,000 6,515,383 8.3745 5.092 5.056 5.092 5.032 5.140 1,286,471 5.0645 0.72%
2012-08-02 0 8.360 8.320 8.370 8.300 8.880 1,488,590 12,778,312 8.5842 5.056 5.032 5.062 5.019 5.370 2,461,476 5.1913 -2.56%
2012-08-01 0 8.580 8.560 8.600 8.190 8.610 1,497,500 12,664,000 8.4568 5.189 5.177 5.201 4.953 5.207 2,476,209 5.1143 4.76%
2012-07-31 0 8.190 8.190 8.240 7.960 8.250 1,215,968 9,849,493 8.1001 4.953 4.953 4.983 4.814 4.989 2,010,679 4.8986 1.11%
2012-07-30 0 8.100 8.030 8.100 8.020 8.310 1,103,500 8,970,610 8.1292 4.899 4.856 4.899 4.850 5.026 1,824,706 4.9162 -1.10%
2012-07-27 0 8.190 8.180 8.190 8.000 8.380 1,732,000 14,171,625 8.1822 4.953 4.947 4.953 4.838 5.068 2,863,970 4.9482 0.24%
2012-07-26 0 8.170 8.130 8.170 8.000 8.350 2,499,000 20,512,285 8.2082 4.941 4.917 4.941 4.838 5.050 4,132,252 4.9639 0.86%
2012-07-25 0 8.100 8.050 8.120 7.800 8.410 4,304,900 34,755,524 8.0735 4.899 4.868 4.911 4.717 5.086 7,118,420 4.8825 -4.37%
2012-07-24 0 8.470 8.450 8.510 8.360 8.790 1,405,600 12,013,870 8.5471 5.122 5.110 5.146 5.056 5.316 2,324,247 5.1689 -0.70%
2012-07-23 0 8.530 8.520 8.530 8.400 8.670 2,739,048 23,391,841 8.5401 5.159 5.153 5.159 5.080 5.243 4,529,186 5.1647 -0.12%
2012-07-20 0 8.540 8.540 8.560 8.500 8.870 3,835,500 33,071,810 8.6226 5.165 5.165 5.177 5.140 5.364 6,342,238 5.2145 -3.72%
2012-07-19 0 8.870 8.830 8.870 8.800 9.120 1,132,000 10,107,205 8.9286 5.364 5.340 5.364 5.322 5.515 1,871,832 5.3996 -1.55%
2012-07-18 0 9.010 9.000 9.020 8.890 9.280 2,466,000 22,221,005 9.0110 5.449 5.443 5.455 5.376 5.612 4,077,684 5.4494 -2.59%
2012-07-17 0 9.250 9.270 9.280 8.850 9.360 1,783,500 16,354,145 9.1697 5.594 5.606 5.612 5.352 5.661 2,949,128 5.5454 2.44%
2012-07-16 0 9.030 9.000 9.040 8.960 9.150 1,742,500 15,708,753 9.0151 5.461 5.443 5.467 5.419 5.534 2,881,332 5.4519 0.22%
2012-07-13 0 9.010 8.990 9.010 8.880 9.220 1,299,959 11,697,451 8.9983 5.449 5.437 5.449 5.370 5.576 2,149,563 5.4418 0.56%
2012-07-12 0 8.960 8.900 8.960 8.860 9.300 2,395,500 21,600,429 9.0171 5.419 5.382 5.419 5.358 5.624 3,961,108 5.4531 -2.08%
2012-07-11 0 9.150 9.100 9.220 9.100 9.660 3,308,000 30,898,895 9.3407 5.534 5.503 5.576 5.503 5.842 5,469,984 5.6488 -3.07%
2012-07-10 0 9.440 9.350 9.460 8.840 9.460 4,057,750 37,250,637 9.1801 5.709 5.654 5.721 5.346 5.721 6,709,742 5.5517 5.12%
2012-07-09 0 8.980 8.970 9.000 8.800 9.080 1,966,500 17,595,470 8.9476 5.431 5.425 5.443 5.322 5.491 3,251,730 5.4111 -1.32%
2012-07-06 0 9.100 9.100 9.130 8.870 9.180 5,825,980 52,788,299 9.0608 5.503 5.503 5.521 5.364 5.552 9,633,620 5.4796 3.76%
2012-07-05 0 8.770 8.760 8.770 8.370 8.770 3,439,750 29,767,180 8.6539 5.304 5.298 5.304 5.062 5.304 5,687,840 5.2335 3.66%
2012-07-04 0 8.460 8.430 8.470 8.320 8.630 6,647,924 56,461,679 8.4931 5.116 5.098 5.122 5.032 5.219 10,992,756 5.1363 0.95%
2012-07-03 0 8.380 8.380 8.400 8.160 8.480 11,888,000 98,472,636 8.2834 5.068 5.068 5.080 4.935 5.128 19,657,547 5.0094 3.97%
2012-06-29 0 8.060 7.990 8.050 7.800 8.240 6,140,026 49,578,895 8.0747 4.874 4.832 4.868 4.717 4.983 10,152,915 4.8832 3.33%
2012-06-28 0 7.800 7.650 7.800 7.600 8.130 6,249,400 48,975,103 7.8368 4.717 4.626 4.717 4.596 4.917 10,333,771 4.7393 -3.11%
2012-06-27 0 8.050 8.010 8.030 7.900 8.490 7,030,950 57,364,141 8.1588 4.868 4.844 4.856 4.778 5.134 11,626,113 4.9341 -3.94%
2012-06-26 0 8.380 8.360 8.390 7.900 8.400 5,589,000 46,186,275 8.2638 5.068 5.056 5.074 4.778 5.080 9,241,759 4.9976 5.14%
2012-06-25 0 7.970 7.930 7.980 7.790 8.740 14,933,500 124,311,125 8.3243 4.820 4.796 4.826 4.711 5.286 24,693,470 5.0342 -1.24%
2012-06-22 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2012-06-21 0 8.070 8.050 8.080 7.480 8.200 15,038,000 118,645,790 7.8897 4.880 4.868 4.886 4.524 4.959 24,866,268 4.7714 8.61%
2012-06-20 0 7.430 7.440 7.460 7.150 7.550 5,460,500 40,438,040 7.4056 4.493 4.499 4.511 4.324 4.566 9,029,276 4.4785 4.21%
2012-06-19 0 7.130 7.110 7.160 6.950 7.300 5,034,112 36,040,073 7.1592 4.312 4.300 4.330 4.203 4.415 8,324,217 4.3295 1.86%
2012-06-18 0 7.000 7.000 7.040 7.000 7.280 2,836,000 20,281,070 7.1513 4.233 4.233 4.257 4.233 4.403 4,689,502 4.3248 0.14%
2012-06-15 0 6.990 6.980 7.030 6.960 7.120 2,026,500 14,265,960 7.0397 4.227 4.221 4.251 4.209 4.306 3,350,944 4.2573 0.29%
2012-06-14 0 6.970 6.970 6.980 6.930 7.250 4,030,500 28,408,670 7.0484 4.215 4.215 4.221 4.191 4.384 6,664,682 4.2626 -2.38%
2012-06-13 0 7.140 7.140 7.150 6.910 7.370 8,290,500 59,645,040 7.1944 4.318 4.318 4.324 4.179 4.457 13,708,857 4.3508 1.56%
2012-06-12 0 7.030 7.000 7.050 6.880 7.080 7,274,612 50,910,809 6.9984 4.251 4.233 4.264 4.161 4.282 12,029,023 4.2323 -0.85%
2012-06-11 0 7.090 7.080 7.090 6.300 7.370 29,353,000 205,896,255 7.0145 4.288 4.282 4.288 3.810 4.457 48,537,010 4.2420 32.52%
2012-06-08 1 - - - - - 0 0 - 3.235 - - - - 0 - 0.00%
2012-06-07 0 5.350 5.350 5.390 5.150 5.450 42,202,435 220,083,803 5.2150 3.235 3.235 3.260 3.114 3.296 69,784,349 3.1538 4.70%
2012-06-06 0 5.110 5.110 5.120 4.910 5.120 3,881,000 19,616,270 5.0544 3.090 3.090 3.096 2.969 3.096 6,417,475 3.0567 6.02%
2012-06-05 0 4.820 4.820 4.830 4.800 4.880 3,692,000 17,863,140 4.8383 2.915 2.915 2.921 2.903 2.951 6,104,951 2.9260 -0.41%
2012-06-04 0 4.840 4.840 4.850 4.700 4.850 2,090,500 10,056,785 4.8107 2.927 2.927 2.933 2.842 2.933 3,456,772 2.9093 -0.21%
2012-06-01 0 4.850 4.850 4.860 4.560 4.910 1,346,631 6,496,977 4.8246 2.933 2.933 2.939 2.758 2.969 2,226,738 2.9177 -0.41%
2012-05-31 0 4.870 4.860 4.870 4.860 4.930 1,292,500 6,324,930 4.8936 2.945 2.939 2.945 2.939 2.981 2,137,229 2.9594 -1.22%
2012-05-30 0 4.930 4.930 4.940 4.860 5.100 3,063,500 15,368,105 5.0165 2.981 2.981 2.987 2.939 3.084 5,065,688 3.0338 -2.95%
2012-05-29 0 5.080 5.060 5.080 4.870 5.100 1,527,500 7,714,765 5.0506 3.072 3.060 3.072 2.945 3.084 2,525,816 3.0544 5.83%
2012-05-28 0 4.800 4.760 4.800 4.590 4.900 971,000 4,633,280 4.7717 2.903 2.879 2.903 2.776 2.963 1,605,609 2.8857 0.00%
2012-05-25 0 4.800 4.780 4.800 4.710 5.030 1,448,000 6,966,435 4.8111 2.903 2.891 2.903 2.848 3.042 2,394,358 2.9095 -4.00%
2012-05-24 0 5.000 4.900 5.000 4.900 5.100 1,637,500 8,133,770 4.9672 3.024 2.963 3.024 2.963 3.084 2,707,708 3.0039 -1.57%
2012-05-23 0 5.080 5.040 5.080 5.000 5.170 1,041,500 5,310,870 5.0993 3.072 3.048 3.072 3.024 3.127 1,722,185 3.0838 -1.55%
2012-05-22 0 5.160 5.150 5.170 5.100 5.200 1,773,500 9,127,575 5.1466 3.121 3.114 3.127 3.084 3.145 2,932,592 3.1125 1.38%
2012-05-21 0 5.090 5.030 5.090 4.930 5.090 596,000 2,997,570 5.0295 3.078 3.042 3.078 2.981 3.078 985,523 3.0416 3.25%
2012-05-18 0 4.930 4.930 4.940 4.850 5.250 3,980,000 19,801,090 4.9751 2.981 2.981 2.987 2.933 3.175 6,581,177 3.0087 -5.92%
2012-05-17 0 5.240 5.210 5.240 5.210 5.390 1,351,500 7,184,750 5.3161 3.169 3.151 3.169 3.151 3.260 2,234,789 3.2150 1.95%
2012-05-16 0 5.140 5.120 5.200 5.100 5.250 1,031,500 5,360,220 5.1965 3.108 3.096 3.145 3.084 3.175 1,705,649 3.1426 -2.10%
2012-05-15 0 5.250 5.240 5.250 5.110 5.250 679,000 3,523,190 5.1888 3.175 3.169 3.175 3.090 3.175 1,122,769 3.1379 0.77%
2012-05-14 0 5.210 5.210 5.260 5.020 5.450 1,901,500 9,955,930 5.2358 3.151 3.151 3.181 3.036 3.296 3,144,248 3.1664 1.96%
2012-05-11 0 5.110 5.110 5.200 5.110 5.280 492,000 2,537,039 5.1566 3.090 3.090 3.145 3.090 3.193 813,553 3.1185 -0.97%
2012-05-10 0 5.160 5.120 5.160 5.100 5.300 1,206,000 6,233,510 5.1687 3.121 3.096 3.121 3.084 3.205 1,994,196 3.1258 -3.01%
2012-05-09 0 5.320 5.290 5.320 5.280 5.420 1,428,500 7,604,680 5.3235 3.217 3.199 3.217 3.193 3.278 2,362,114 3.2194 -0.37%
2012-05-08 0 5.340 5.300 5.350 5.280 5.490 275,500 1,473,265 5.3476 3.229 3.205 3.235 3.193 3.320 455,556 3.2340 -1.11%
2012-05-07 0 5.400 5.340 5.390 5.270 5.560 960,000 5,142,390 5.3567 3.266 3.229 3.260 3.187 3.362 1,587,420 3.2395 -3.05%
2012-05-04 0 5.570 5.490 5.570 5.450 5.590 253,604 1,402,294 5.5295 3.368 3.320 3.368 3.296 3.381 419,350 3.3440 0.00%
2012-05-03 0 5.570 5.520 5.560 5.460 5.630 1,015,000 5,639,217 5.5559 3.368 3.338 3.362 3.302 3.405 1,678,366 3.3599 0.54%
2012-05-02 0 5.540 5.500 5.540 5.410 5.600 1,485,300 8,234,743 5.5442 3.350 3.326 3.350 3.272 3.387 2,456,036 3.3529 2.40%
2012-04-30 0 5.410 5.360 5.410 5.350 5.450 1,236,500 6,660,755 5.3868 3.272 3.241 3.272 3.235 3.296 2,044,630 3.2577 -0.55%
2012-04-27 0 5.440 5.440 5.460 5.430 5.610 681,300 3,726,150 5.4692 3.290 3.290 3.302 3.284 3.393 1,126,572 3.3075 -1.27%
2012-04-26 0 5.510 5.500 5.510 5.400 5.580 1,613,500 8,833,890 5.4750 3.332 3.326 3.332 3.266 3.375 2,668,023 3.3110 1.10%
2012-04-25 0 5.450 5.400 5.450 5.400 5.580 471,500 2,566,910 5.4441 3.296 3.266 3.296 3.266 3.375 779,655 3.2924 0.93%
2012-04-24 0 5.400 5.340 5.400 5.330 5.590 325,000 1,744,610 5.3680 3.266 3.229 3.266 3.223 3.381 537,408 3.2463 0.75%
2012-04-23 0 5.360 5.350 5.440 5.350 5.640 977,500 5,330,910 5.4536 3.241 3.235 3.290 3.235 3.411 1,616,357 3.2981 -3.42%
2012-04-20 0 5.550 5.510 5.560 5.500 5.710 775,269 4,285,733 5.5281 3.356 3.332 3.362 3.326 3.453 1,281,955 3.3431 -0.72%
2012-04-19 0 5.590 5.560 5.610 5.510 5.700 735,990 4,106,671 5.5798 3.381 3.362 3.393 3.332 3.447 1,217,005 3.3744 1.64%
2012-04-18 0 5.500 5.470 5.560 5.470 5.590 1,010,500 5,584,305 5.5263 3.326 3.308 3.362 3.308 3.381 1,670,925 3.3420 -1.79%
2012-04-17 0 5.600 5.560 5.600 5.550 5.720 1,027,500 5,788,220 5.6333 3.387 3.362 3.387 3.356 3.459 1,699,035 3.4068 -0.53%
2012-04-16 0 5.630 5.610 5.630 5.560 5.720 686,039 3,890,130 5.6704 3.405 3.393 3.405 3.362 3.459 1,134,408 3.4292 -0.71%
2012-04-13 0 5.670 5.640 5.690 5.620 5.800 2,064,500 11,801,170 5.7162 3.429 3.411 3.441 3.399 3.508 3,413,779 3.4569 -0.35%
2012-04-12 0 5.690 5.660 5.750 5.410 5.750 1,983,000 10,979,675 5.5369 3.441 3.423 3.477 3.272 3.477 3,279,014 3.3485 4.98%
2012-04-11 0 5.420 5.410 5.480 5.300 5.580 1,761,911 9,649,415 5.4767 3.278 3.272 3.314 3.205 3.375 2,913,429 3.3120 -1.28%
2012-04-10 0 5.490 5.490 5.500 5.310 5.650 1,426,000 7,867,340 5.5171 3.320 3.320 3.326 3.211 3.417 2,357,980 3.3365 -3.00%
2012-04-05 0 5.660 5.640 5.670 5.230 5.750 3,895,800 21,661,706 5.5603 3.423 3.411 3.429 3.163 3.477 6,441,947 3.3626 2.35%
2012-04-03 0 5.530 5.480 5.530 5.000 5.530 1,634,200 8,636,815 5.2850 3.344 3.314 3.344 3.024 3.344 2,702,251 3.1962 10.82%
2012-04-02 0 4.990 4.970 5.000 4.920 5.160 1,028,900 5,172,771 5.0275 3.018 3.006 3.024 2.975 3.121 1,701,350 3.0404 1.84%
2012-03-30 0 4.900 4.900 4.980 4.720 5.010 2,443,613 11,936,279 4.8847 2.963 2.963 3.012 2.854 3.030 4,040,666 2.9540 -2.58%
2012-03-29 0 5.030 5.030 5.090 5.000 5.260 1,282,000 6,554,220 5.1125 3.042 3.042 3.078 3.024 3.181 2,119,867 3.0918 -3.64%
2012-03-28 0 5.220 5.230 5.240 5.200 5.480 1,725,500 9,098,255 5.2728 3.157 3.163 3.169 3.145 3.314 2,853,221 3.1888 -4.74%
2012-03-27 0 5.480 5.430 5.480 5.260 5.480 882,000 4,769,705 5.4078 3.314 3.284 3.314 3.181 3.314 1,458,442 3.2704 4.18%
2012-03-26 0 5.260 5.260 5.270 5.240 5.420 561,000 2,965,985 5.2870 3.181 3.181 3.187 3.169 3.278 927,648 3.1973 0.38%
2012-03-23 0 5.240 5.240 5.310 5.200 5.400 802,000 4,242,370 5.2897 3.169 3.169 3.211 3.145 3.266 1,326,157 3.1990 -1.50%
2012-03-22 0 5.320 5.320 5.370 5.180 5.420 989,500 5,264,542 5.3204 3.217 3.217 3.248 3.133 3.278 1,636,200 3.2175 1.14%
2012-03-21 0 5.260 5.250 5.280 5.110 5.420 824,400 4,311,125 5.2294 3.181 3.175 3.193 3.090 3.278 1,363,197 3.1625 -1.50%
2012-03-20 0 5.340 5.380 5.390 5.060 5.470 829,600 4,386,982 5.2881 3.229 3.254 3.260 3.060 3.308 1,371,795 3.1980 -1.48%
2012-03-19 0 5.420 5.420 5.460 5.400 5.770 2,741,000 15,196,300 5.5441 3.278 3.278 3.302 3.266 3.489 4,532,414 3.3528 -7.67%
2012-03-16 0 5.870 5.770 5.800 5.600 5.990 2,411,500 13,957,232 5.7878 3.550 3.489 3.508 3.387 3.622 3,987,565 3.5002 1.03%
2012-03-15 0 5.810 5.790 5.840 5.620 5.860 3,203,000 18,487,225 5.7718 3.514 3.502 3.532 3.399 3.544 5,296,360 3.4906 -1.02%
2012-03-14 0 5.870 5.870 5.900 5.700 6.250 6,602,500 39,701,895 6.0132 3.550 3.550 3.568 3.447 3.780 10,917,644 3.6365 -2.98%
2012-03-13 0 6.050 6.050 6.080 5.780 6.080 4,410,500 26,364,842 5.9777 3.659 3.659 3.677 3.495 3.677 7,293,036 3.6151 3.60%
2012-03-12 0 5.840 5.750 5.850 5.550 5.910 710,138 4,026,157 5.6695 3.532 3.477 3.538 3.356 3.574 1,174,257 3.4287 1.04%
2012-03-09 0 5.780 5.780 5.820 5.660 5.920 3,167,257 18,414,534 5.8140 3.495 3.495 3.520 3.423 3.580 5,237,256 3.5161 0.17%
2012-03-08 0 5.770 5.720 5.770 5.500 5.790 2,326,500 13,214,440 5.6800 3.489 3.459 3.489 3.326 3.502 3,847,012 3.4350 4.34%
2012-03-07 0 5.530 5.530 5.540 5.320 5.560 1,212,041 6,657,963 5.4932 3.344 3.344 3.350 3.217 3.362 2,004,185 3.3220 0.55%
2012-03-06 0 5.500 5.500 5.510 5.390 5.640 2,218,000 12,069,612 5.4417 3.326 3.326 3.332 3.260 3.411 3,667,601 3.2909 -2.48%
2012-03-05 0 5.640 5.670 5.690 5.600 5.880 1,883,500 10,773,071 5.7197 3.411 3.429 3.441 3.387 3.556 3,114,484 3.4590 -2.42%
2012-03-02 0 5.780 5.790 5.800 5.480 5.800 4,229,900 24,083,374 5.6936 3.495 3.502 3.508 3.314 3.508 6,994,403 3.4432 6.25%
2012-03-01 0 5.440 5.440 5.460 5.340 5.880 6,001,335 33,415,667 5.5680 3.290 3.290 3.302 3.229 3.556 9,923,580 3.3673 -7.80%
2012-02-29 0 5.900 5.850 5.880 5.830 6.000 6,025,500 35,424,830 5.8792 3.568 3.538 3.556 3.526 3.629 9,963,539 3.5554 -2.16%
2012-02-28 0 6.030 6.030 6.050 5.800 6.250 2,873,500 17,179,380 5.9786 3.647 3.647 3.659 3.508 3.780 4,751,511 3.6156 -1.47%
2012-02-27 0 6.120 6.060 6.130 6.040 6.340 2,593,500 16,084,755 6.2019 3.701 3.665 3.707 3.653 3.834 4,288,513 3.7507 0.38%
2012-02-24 0 6.220 6.240 6.250 6.060 6.390 8,081,500 50,659,475 6.2686 3.687 3.699 3.705 3.592 3.788 13,633,142 3.7159 0.32%
2012-02-23 0 6.200 6.200 6.220 5.910 6.350 6,203,500 38,473,800 6.2020 3.675 3.675 3.687 3.503 3.764 10,465,037 3.6764 0.16%
2012-02-22 0 6.190 6.150 6.200 5.450 6.220 11,788,064 69,921,477 5.9315 3.669 3.646 3.675 3.231 3.687 19,885,955 3.5161 14.00%
2012-02-21 0 5.430 5.430 5.480 5.320 5.800 6,200,000 34,188,170 5.5142 3.219 3.219 3.248 3.154 3.438 10,459,132 3.2687 -0.91%
2012-02-20 0 5.480 5.450 5.490 5.320 5.600 8,813,000 48,198,250 5.4690 3.248 3.231 3.254 3.154 3.320 14,867,151 3.2419 6.82%
2012-02-17 0 5.130 5.090 5.160 4.860 5.200 15,068,000 76,248,095 5.0603 3.041 3.017 3.059 2.881 3.082 25,419,066 2.9996 6.87%
2012-02-16 0 4.800 4.770 4.790 4.510 4.910 9,337,000 44,951,910 4.8144 2.845 2.828 2.839 2.673 2.911 15,751,116 2.8539 3.90%
2012-02-15 0 4.620 4.610 4.620 4.170 4.620 6,367,500 28,443,380 4.4670 2.739 2.733 2.739 2.472 2.739 10,741,698 2.6479 10.53%
2012-02-14 0 4.180 4.150 4.180 4.020 4.280 2,896,000 11,994,874 4.1419 2.478 2.460 2.478 2.383 2.537 4,885,427 2.4552 1.95%
2012-02-13 0 4.100 4.090 4.100 3.700 4.450 5,826,500 23,867,725 4.0964 2.430 2.424 2.430 2.193 2.638 9,829,054 2.4283 -8.07%
2012-02-10 0 4.460 4.450 4.460 4.300 4.750 8,912,500 40,526,770 4.5472 2.644 2.638 2.644 2.549 2.816 15,035,003 2.6955 3.96%
2012-02-09 0 4.290 4.280 4.290 3.850 4.450 11,112,000 47,583,847 4.2822 2.543 2.537 2.543 2.282 2.638 18,745,464 2.5384 7.25%
2012-02-08 0 4.000 4.000 4.020 3.400 4.040 6,723,500 25,459,455 3.7866 2.371 2.371 2.383 2.015 2.395 11,342,254 2.2447 15.94%
2012-02-07 0 3.450 3.450 3.490 3.450 3.520 1,966,500 6,823,850 3.4700 2.045 2.045 2.069 2.045 2.087 3,317,401 2.0570 -1.15%
2012-02-06 0 3.490 3.490 3.530 3.460 3.590 2,751,400 9,672,496 3.5155 2.069 2.069 2.093 2.051 2.128 4,641,493 2.0839 -0.29%
2012-02-03 0 3.500 3.470 3.500 3.450 3.530 1,612,000 5,611,070 3.4808 2.075 2.057 2.075 2.045 2.093 2,719,374 2.0634 -0.28%
2012-02-02 0 3.510 3.490 3.510 3.430 3.510 2,199,500 7,623,410 3.4660 2.081 2.069 2.081 2.033 2.081 3,710,462 2.0546 2.93%
2012-02-01 0 3.410 3.410 3.450 3.390 3.550 2,167,000 7,473,430 3.4487 2.021 2.021 2.045 2.010 2.104 3,655,635 2.0444 -2.85%
2012-01-31 0 3.510 3.480 3.520 3.360 3.550 2,434,500 8,341,850 3.4265 2.081 2.063 2.087 1.992 2.104 4,106,896 2.0312 0.29%
2012-01-30 0 3.500 3.480 3.500 3.490 3.620 2,577,500 9,108,900 3.5340 2.075 2.063 2.075 2.069 2.146 4,348,131 2.0949 -3.58%
2012-01-27 0 3.630 3.610 3.640 3.580 3.660 3,109,500 11,249,675 3.6178 2.152 2.140 2.158 2.122 2.170 5,245,592 2.1446 0.55%
2012-01-26 0 3.610 3.610 3.630 3.360 3.680 3,659,953 13,090,587 3.5767 2.140 2.140 2.152 1.992 2.181 6,174,183 2.1202 3.14%
2012-01-20 0 3.500 3.510 3.520 3.360 3.520 6,381,500 21,968,460 3.4425 2.075 2.081 2.087 1.992 2.087 10,765,315 2.0407 4.79%
2012-01-19 0 3.340 3.340 3.350 3.160 3.360 3,012,000 9,921,480 3.2940 1.980 1.980 1.986 1.873 1.992 5,081,114 1.9526 4.37%
2012-01-18 0 3.200 3.200 3.270 3.200 3.280 938,000 3,040,080 3.2410 1.897 1.897 1.938 1.897 1.944 1,582,366 1.9212 -2.14%
2012-01-17 0 3.270 3.260 3.280 3.100 3.280 1,407,500 4,551,830 3.2340 1.938 1.932 1.944 1.838 1.944 2,374,392 1.9171 3.81%
2012-01-16 0 3.150 3.150 3.180 3.140 3.200 458,500 1,450,360 3.1633 1.867 1.867 1.885 1.861 1.897 773,470 1.8751 -3.08%
2012-01-13 0 3.250 3.230 3.260 3.100 3.270 1,860,000 5,969,760 3.2095 1.927 1.915 1.932 1.838 1.938 3,137,740 1.9026 1.88%
2012-01-12 0 3.190 3.190 3.210 3.170 3.260 2,856,000 9,244,305 3.2368 1.891 1.891 1.903 1.879 1.932 4,817,949 1.9187 -0.62%
2012-01-11 0 3.210 3.210 3.240 3.100 3.240 1,310,500 4,181,005 3.1904 1.903 1.903 1.921 1.838 1.921 2,210,757 1.8912 2.56%
2012-01-10 0 3.130 3.120 3.160 3.090 3.170 2,801,500 8,781,235 3.1345 1.855 1.849 1.873 1.832 1.879 4,726,010 1.8581 0.32%
2012-01-09 0 3.120 3.120 3.140 3.020 3.140 2,217,500 6,841,355 3.0852 1.849 1.849 1.861 1.790 1.861 3,740,827 1.8288 1.30%
2012-01-06 0 3.080 3.080 3.090 3.060 3.160 2,202,000 6,864,305 3.1173 1.826 1.826 1.832 1.814 1.873 3,714,679 1.8479 0.00%
2012-01-05 0 3.080 3.080 3.120 3.070 3.320 4,641,500 14,759,410 3.1799 1.826 1.826 1.849 1.820 1.968 7,830,010 1.8850 -7.23%
2012-01-04 0 3.320 3.310 3.320 3.300 3.400 1,451,000 4,835,600 3.3326 1.968 1.962 1.968 1.956 2.015 2,447,774 1.9755 -0.30%
2012-01-03 0 3.330 3.330 3.350 3.320 3.450 990,000 3,344,240 3.3780 1.974 1.974 1.986 1.968 2.045 1,670,087 2.0024 -1.19%
2011-12-30 0 3.370 3.340 3.370 3.320 3.420 845,000 2,847,590 3.3699 1.998 1.980 1.998 1.968 2.027 1,425,479 1.9976 -0.30%
2011-12-29 0 3.380 3.350 3.380 3.300 3.440 1,570,500 5,281,955 3.3632 2.004 1.986 2.004 1.956 2.039 2,649,366 1.9937 -1.46%
2011-12-28 0 3.430 3.400 3.430 3.330 3.600 3,345,000 11,539,270 3.4497 2.033 2.015 2.033 1.974 2.134 5,642,871 2.0449 -4.72%
2011-12-23 0 3.600 3.590 3.600 3.570 3.700 2,540,500 9,217,500 3.6282 2.134 2.128 2.134 2.116 2.193 4,285,714 2.1508 -2.17%
2011-12-22 0 3.680 3.620 3.690 3.560 3.690 960,000 3,487,560 3.6329 2.181 2.146 2.187 2.110 2.187 1,619,479 2.1535 1.66%
2011-12-21 0 3.620 3.610 3.640 3.570 3.750 1,014,330 3,691,063 3.6389 2.146 2.140 2.158 2.116 2.223 1,711,131 2.1571 -0.28%
2011-12-20 0 3.630 3.630 3.650 3.540 3.690 868,000 3,168,170 3.6500 2.152 2.152 2.164 2.098 2.187 1,464,279 2.1636 -0.55%
2011-12-19 0 3.650 3.610 3.650 3.480 3.680 890,000 3,182,230 3.5755 2.164 2.140 2.164 2.063 2.181 1,501,392 2.1195 -0.82%
2011-12-16 0 3.680 3.680 3.740 3.460 3.790 1,814,441 6,674,656 3.6786 2.181 2.181 2.217 2.051 2.247 3,060,884 2.1806 2.51%
2011-12-15 0 3.590 3.590 3.600 3.420 3.590 1,090,000 3,806,070 3.4918 2.128 2.128 2.134 2.027 2.128 1,838,783 2.0699 0.56%
2011-12-14 0 3.570 3.570 3.600 3.540 3.630 1,582,000 5,676,460 3.5882 2.116 2.116 2.134 2.098 2.152 2,668,766 2.1270 -2.19%
2011-12-13 0 3.650 3.640 3.660 3.530 3.680 2,990,554 10,805,196 3.6131 2.164 2.158 2.170 2.093 2.181 5,044,936 2.1418 3.40%
2011-12-12 0 3.530 3.550 3.560 3.380 3.550 1,420,000 4,938,135 3.4776 2.093 2.104 2.110 2.004 2.104 2,395,479 2.0614 2.32%
2011-12-09 0 3.450 3.430 3.440 3.420 3.520 2,500,500 8,684,685 3.4732 2.045 2.033 2.039 2.027 2.087 4,218,236 2.0588 -3.36%
2011-12-08 0 3.570 3.580 3.610 3.460 3.620 2,882,458 10,220,786 3.5459 2.116 2.122 2.140 2.051 2.146 4,862,582 2.1019 0.00%
2011-12-07 0 3.570 3.580 3.600 3.540 3.640 2,842,250 10,170,520 3.5783 2.116 2.122 2.134 2.098 2.158 4,794,753 2.1212 -0.83%
2011-12-06 0 3.600 3.580 3.600 3.550 3.750 3,309,516 11,970,302 3.6169 2.134 2.122 2.134 2.104 2.223 5,583,011 2.1441 -4.00%
2011-12-05 0 3.750 3.730 3.750 3.600 3.870 4,669,000 17,445,782 3.7365 2.223 2.211 2.223 2.134 2.294 7,876,402 2.2149 1.35%
2011-12-02 0 3.700 3.710 3.720 3.640 3.820 5,638,500 21,012,909 3.7267 2.193 2.199 2.205 2.158 2.264 9,511,906 2.2091 -3.90%
2011-12-01 0 3.850 3.830 3.850 3.560 3.910 28,796,159 105,943,683 3.6791 2.282 2.270 2.282 2.110 2.318 48,577,878 2.1809 12.57%
2011-11-30 0 3.420 3.420 3.440 3.310 4.000 49,874,425 173,984,204 3.4884 2.027 2.027 2.039 1.962 2.371 84,136,003 2.0679 -10.94%
2011-11-29 0 3.840 3.840 3.850 3.610 4.110 9,453,000 36,100,823 3.8190 2.276 2.276 2.282 2.140 2.436 15,946,803 2.2638 -2.78%
2011-11-28 0 3.950 3.920 3.970 3.860 4.100 3,108,200 12,266,747 3.9466 2.341 2.324 2.353 2.288 2.430 5,243,399 2.3395 1.28%
2011-11-25 0 3.900 3.900 3.910 3.840 3.990 445,500 1,738,085 3.9014 2.312 2.312 2.318 2.276 2.365 751,539 2.3127 -0.76%
2011-11-24 0 3.930 3.920 3.980 3.800 4.050 1,505,000 5,901,540 3.9213 2.330 2.324 2.359 2.253 2.401 2,538,870 2.3245 2.08%
2011-11-23 0 3.850 3.850 3.890 3.800 4.010 2,144,000 8,482,000 3.9562 2.282 2.282 2.306 2.253 2.377 3,616,835 2.3451 -3.02%
2011-11-22 0 3.970 3.950 4.200 3.900 4.010 784,500 3,097,175 3.9480 2.353 2.341 2.490 2.312 2.377 1,323,418 2.3403 -1.00%
2011-11-21 0 4.010 4.000 4.020 4.000 4.210 1,355,500 5,597,080 4.1292 2.377 2.371 2.383 2.371 2.496 2,286,670 2.4477 -6.53%
2011-11-18 0 4.290 4.170 4.300 4.110 4.300 2,115,000 8,883,785 4.2004 2.543 2.472 2.549 2.436 2.549 3,567,914 2.4899 -0.23%
2011-11-17 0 4.300 4.180 4.300 4.100 4.350 770,652 3,237,439 4.2009 2.549 2.478 2.549 2.430 2.579 1,300,057 2.4902 1.42%
2011-11-16 0 4.240 4.220 4.330 4.200 4.440 1,095,683 4,703,592 4.2928 2.513 2.502 2.567 2.490 2.632 1,848,370 2.5447 -4.50%
2011-11-15 0 4.440 4.440 4.450 4.270 4.450 1,133,000 4,952,625 4.3712 2.632 2.632 2.638 2.531 2.638 1,911,322 2.5912 0.91%
2011-11-14 0 4.400 4.400 4.520 4.320 4.540 991,921 4,415,809 4.4518 2.608 2.608 2.679 2.561 2.691 1,673,328 2.6389 2.09%
2011-11-11 0 4.310 4.300 4.390 4.280 4.600 1,788,000 7,828,900 4.3786 2.555 2.549 2.602 2.537 2.727 3,016,279 2.5955 -5.48%
2011-11-10 0 4.560 4.550 4.610 4.500 4.670 1,394,900 6,380,243 4.5740 2.703 2.697 2.733 2.668 2.768 2,353,136 2.7114 -4.00%
2011-11-09 0 4.750 4.750 4.810 4.650 4.890 3,389,400 16,066,254 4.7401 2.816 2.816 2.851 2.756 2.899 5,717,772 2.8099 5.32%
2011-11-08 0 4.510 4.530 4.630 4.480 4.900 4,031,900 18,556,240 4.6024 2.673 2.685 2.745 2.656 2.905 6,801,641 2.7282 -7.39%
2011-11-07 0 4.870 4.880 4.900 4.830 4.990 1,027,900 5,060,229 4.9229 2.887 2.893 2.905 2.863 2.958 1,734,023 2.9182 -1.62%
2011-11-04 0 4.950 4.950 4.960 4.710 5.000 1,973,200 9,660,417 4.8958 2.934 2.934 2.940 2.792 2.964 3,328,703 2.9022 2.27%
2011-11-03 0 4.840 4.780 4.890 4.770 5.000 2,520,908 12,398,874 4.9184 2.869 2.834 2.899 2.828 2.964 4,252,663 2.9156 -0.82%
2011-11-02 0 4.880 4.850 4.910 4.400 4.910 1,220,500 5,642,490 4.6231 2.893 2.875 2.911 2.608 2.911 2,058,931 2.7405 3.39%
2011-11-01 0 4.720 4.700 4.710 4.700 5.070 2,197,000 10,643,363 4.8445 2.798 2.786 2.792 2.786 3.005 3,706,244 2.8717 -6.35%
2011-10-31 0 5.040 5.020 5.070 4.670 5.070 1,967,127 9,608,711 4.8846 2.988 2.976 3.005 2.768 3.005 3,318,458 2.8955 -0.59%
2011-10-28 0 5.070 5.070 5.100 4.600 5.120 3,413,516 16,685,895 4.8882 3.005 3.005 3.023 2.727 3.035 5,758,454 2.8976 15.23%
2011-10-27 0 4.400 4.400 4.490 4.110 4.500 2,086,500 9,066,860 4.3455 2.608 2.608 2.662 2.436 2.668 3,519,835 2.5759 7.06%
2011-10-26 0 4.110 4.100 4.110 3.980 4.110 3,182,900 12,786,640 4.0173 2.436 2.430 2.436 2.359 2.436 5,369,415 2.3814 0.49%
2011-10-25 0 4.090 4.040 4.100 4.030 4.200 3,472,479 14,211,639 4.0926 2.424 2.395 2.430 2.389 2.490 5,857,922 2.4261 2.25%
2011-10-24 0 4.000 4.000 4.060 3.910 4.140 4,052,000 16,200,945 3.9983 2.371 2.371 2.407 2.318 2.454 6,835,549 2.3701 -0.25%
2011-10-21 0 4.010 4.000 4.010 3.950 4.210 1,312,500 5,247,740 3.9983 2.377 2.371 2.377 2.341 2.496 2,214,131 2.3701 0.00%
2011-10-20 0 4.010 4.000 4.010 3.910 4.170 1,877,450 7,497,104 3.9932 2.377 2.371 2.377 2.318 2.472 3,167,177 2.3671 -3.14%
2011-10-19 0 4.140 4.110 4.150 4.090 4.200 1,307,000 5,399,915 4.1315 2.454 2.436 2.460 2.424 2.490 2,204,853 2.4491 1.22%
2011-10-18 0 4.090 4.090 4.100 4.000 4.300 1,916,225 7,783,072 4.0617 2.424 2.424 2.430 2.371 2.549 3,232,589 2.4077 -3.54%
2011-10-17 0 4.240 4.220 4.280 4.220 4.600 1,918,000 8,385,040 4.3718 2.513 2.502 2.537 2.502 2.727 3,235,583 2.5915 -1.85%
2011-10-14 0 4.320 4.270 4.330 3.940 4.480 2,686,000 11,222,015 4.1780 2.561 2.531 2.567 2.336 2.656 4,531,166 2.4766 -4.21%
2011-10-13 0 4.510 4.500 4.510 4.180 4.620 8,735,250 38,829,202 4.4451 2.673 2.668 2.673 2.478 2.739 14,735,990 2.6350 9.47%
2011-10-12 0 4.120 4.180 4.200 3.900 4.200 6,034,500 24,200,107 4.0103 2.442 2.478 2.490 2.312 2.490 10,179,941 2.3772 4.57%
2011-10-11 0 3.940 3.940 4.000 3.760 4.000 3,684,500 14,495,675 3.9342 2.336 2.336 2.371 2.229 2.371 6,215,593 2.3321 -0.76%
2011-10-10 0 3.970 3.950 3.970 3.680 4.150 2,026,623 7,828,724 3.8629 2.353 2.341 2.353 2.181 2.460 3,418,826 2.2899 0.00%
2011-10-07 0 3.970 3.900 4.000 3.460 4.000 1,635,000 6,039,335 3.6938 2.353 2.312 2.371 2.051 2.371 2,758,174 2.1896 17.80%
2011-10-06 0 3.370 3.370 3.420 3.330 3.450 1,054,685 3,573,382 3.3881 1.998 1.998 2.027 1.974 2.045 1,779,208 2.0084 4.33%
2011-10-04 0 3.230 3.260 3.280 3.150 3.580 1,001,476 3,250,705 3.2459 1.915 1.932 1.944 1.867 2.122 1,689,447 1.9241 -11.75%
2011-10-03 0 3.660 3.560 3.670 3.510 3.720 1,358,000 4,964,883 3.6560 2.170 2.110 2.176 2.081 2.205 2,290,887 2.1672 -1.08%
2011-09-30 0 3.700 3.630 3.700 3.340 3.900 1,137,000 4,109,082 3.6140 2.193 2.152 2.193 1.980 2.312 1,918,070 2.1423 -5.13%
2011-09-28 0 3.900 3.850 3.910 3.710 3.950 2,479,500 9,548,610 3.8510 2.312 2.282 2.318 2.199 2.341 4,182,810 2.2828 0.52%
2011-09-27 0 3.880 3.860 3.960 3.850 4.500 2,272,000 8,992,245 3.9579 2.300 2.288 2.347 2.282 2.668 3,832,766 2.3462 -2.02%
2011-09-26 0 3.960 3.930 3.960 3.900 4.200 2,586,500 10,366,385 4.0079 2.347 2.330 2.347 2.312 2.490 4,363,314 2.3758 -4.58%
2011-09-23 0 4.150 4.150 4.200 4.090 4.440 4,001,000 16,801,677 4.1994 2.460 2.460 2.490 2.424 2.632 6,749,514 2.4893 -7.57%
2011-09-22 0 4.490 4.450 4.490 4.430 5.200 3,455,500 15,665,760 4.5336 2.662 2.638 2.662 2.626 3.082 5,829,279 2.6874 -16.23%
2011-09-21 0 5.360 5.340 5.370 5.300 5.510 1,396,000 7,551,094 5.4091 3.177 3.165 3.183 3.142 3.266 2,354,992 3.2064 -2.19%
2011-09-20 0 5.480 5.480 5.500 5.310 5.680 376,500 2,052,280 5.4509 3.248 3.248 3.260 3.148 3.367 635,139 3.2312 -0.90%
2011-09-19 0 5.530 5.500 5.540 5.460 5.880 638,987 3,605,331 5.6423 3.278 3.260 3.284 3.237 3.486 1,077,943 3.3446 -4.66%
2011-09-16 0 5.800 5.800 5.870 5.750 5.920 1,715,092 10,006,379 5.8343 3.438 3.438 3.480 3.409 3.509 2,893,286 3.4585 0.87%
2011-09-15 0 5.750 5.700 5.750 5.600 5.800 1,965,501 11,131,783 5.6636 3.409 3.379 3.409 3.320 3.438 3,315,715 3.3573 0.88%
2011-09-14 0 5.700 5.660 5.690 5.470 5.880 2,222,000 12,563,745 5.6543 3.379 3.355 3.373 3.243 3.486 3,748,418 3.3517 -1.72%
2011-09-12 0 5.800 5.800 5.810 5.590 5.800 856,000 4,885,025 5.7068 3.438 3.438 3.444 3.314 3.438 1,444,035 3.3829 -0.51%
2011-09-09 0 5.830 5.830 5.860 5.820 5.960 1,906,500 11,245,470 5.8985 3.456 3.456 3.474 3.450 3.533 3,216,183 3.4965 0.17%
2011-09-08 0 5.820 5.790 5.870 5.770 5.900 474,000 2,763,887 5.8310 3.450 3.432 3.480 3.420 3.497 799,618 3.4565 -0.85%
2011-09-07 0 5.870 5.790 5.890 5.630 5.910 1,074,804 6,124,042 5.6978 3.480 3.432 3.491 3.337 3.503 1,813,148 3.3776 3.16%
2011-09-06 0 5.690 5.600 5.690 5.390 5.850 443,000 2,488,290 5.6169 3.373 3.320 3.373 3.195 3.468 747,322 3.3296 -1.56%
2011-09-05 0 5.780 5.740 5.790 5.710 5.850 337,500 1,943,740 5.7592 3.426 3.403 3.432 3.385 3.468 569,348 3.4140 -1.87%
2011-09-02 0 5.890 5.850 5.890 5.810 5.910 587,000 3,440,907 5.8619 3.491 3.468 3.491 3.444 3.503 990,244 3.4748 0.68%
2011-09-01 0 5.850 5.800 5.850 5.800 6.000 866,773 5,102,957 5.8873 3.468 3.438 3.468 3.438 3.557 1,462,209 3.4899 0.00%
2011-08-31 0 5.850 5.810 5.870 5.800 6.030 1,195,167 6,990,384 5.8489 3.468 3.444 3.480 3.438 3.574 2,016,195 3.4671 -1.35%
2011-08-30 0 5.930 5.900 5.930 5.860 5.960 859,500 5,067,615 5.8960 3.515 3.497 3.515 3.474 3.533 1,449,939 3.4951 0.51%
2011-08-29 0 5.900 5.860 5.900 5.730 5.970 813,500 4,768,735 5.8620 3.497 3.474 3.497 3.397 3.539 1,372,339 3.4749 0.51%
2011-08-26 0 5.870 5.860 5.870 5.850 6.110 732,500 4,338,900 5.9234 3.480 3.474 3.480 3.468 3.622 1,235,696 3.5113 -1.68%
2011-08-25 0 5.970 5.970 6.000 5.870 6.050 1,903,000 11,404,245 5.9928 3.539 3.539 3.557 3.480 3.586 3,210,279 3.5524 1.19%
2011-08-24 0 5.900 5.900 5.950 5.900 5.980 117,800 700,657 5.9479 3.497 3.497 3.527 3.497 3.545 198,724 3.5258 -1.50%
2011-08-23 0 5.990 5.950 6.000 5.780 6.000 327,925 1,946,995 5.9373 3.551 3.527 3.557 3.426 3.557 553,195 3.5195 -0.17%
2011-08-22 0 6.000 5.940 6.000 5.680 6.030 629,000 3,679,325 5.8495 3.557 3.521 3.557 3.367 3.574 1,061,096 3.4675 0.67%
2011-08-19 0 5.960 5.940 5.960 5.880 6.150 789,000 4,691,422 5.9460 3.533 3.521 3.533 3.486 3.646 1,331,009 3.5247 -1.00%
2011-08-18 0 6.020 5.990 6.200 5.900 6.230 417,000 2,501,890 5.9997 3.569 3.551 3.675 3.497 3.693 703,461 3.5565 0.84%
2011-08-17 0 5.970 5.950 5.980 5.930 6.090 2,714,000 16,276,730 5.9973 3.539 3.527 3.545 3.515 3.610 4,578,401 3.5551 -0.50%
2011-08-16 0 6.000 5.980 6.000 5.930 6.050 1,071,000 6,426,575 6.0005 3.557 3.545 3.557 3.515 3.586 1,806,731 3.5570 0.00%
2011-08-15 0 6.000 5.990 6.000 5.900 6.000 257,000 1,531,105 5.9576 3.557 3.551 3.557 3.497 3.557 433,548 3.5316 0.17%
2011-08-12 0 5.990 5.910 6.000 5.880 6.010 1,120,000 6,654,625 5.9416 3.551 3.503 3.557 3.486 3.563 1,889,392 3.5221 0.34%
2011-08-11 0 5.970 5.910 5.980 5.800 6.000 1,935,868 11,596,329 5.9902 3.539 3.503 3.545 3.438 3.557 3,265,726 3.5509 -0.33%
2011-08-10 0 5.990 5.940 5.990 5.900 6.500 836,016 5,051,155 6.0419 3.551 3.521 3.551 3.497 3.853 1,410,323 3.5816 -0.17%
2011-08-09 0 6.000 5.950 6.000 5.850 6.100 3,253,754 19,490,305 5.9901 3.557 3.527 3.557 3.468 3.616 5,488,943 3.5508 -3.23%
2011-08-08 0 6.200 6.200 6.240 6.010 6.490 1,704,000 10,577,980 6.2077 3.675 3.675 3.699 3.563 3.847 2,874,574 3.6798 -4.47%
2011-08-05 0 6.490 6.390 6.500 6.200 6.760 630,500 4,114,350 6.5255 3.847 3.788 3.853 3.675 4.007 1,063,626 3.8682 -7.15%
2011-08-04 0 6.990 6.920 6.990 6.720 7.000 1,025,000 7,102,425 6.9292 4.144 4.102 4.144 3.984 4.149 1,729,131 4.1075 1.60%
2011-08-03 0 6.880 6.830 6.900 6.700 6.980 538,000 3,675,510 6.8318 4.078 4.049 4.090 3.972 4.138 907,583 4.0498 -0.43%
2011-08-02 0 6.910 6.840 6.910 6.790 6.970 324,500 2,235,440 6.8889 4.096 4.055 4.096 4.025 4.132 547,417 4.0836 -1.29%
2011-08-01 0 7.000 6.990 7.000 6.990 7.000 159,500 1,115,750 6.9953 4.149 4.144 4.149 4.144 4.149 269,070 4.1467 0.29%
2011-07-29 0 6.980 6.980 7.000 6.950 7.130 802,000 5,612,503 6.9981 4.138 4.138 4.149 4.120 4.227 1,352,939 4.1484 -0.29%
2011-07-28 0 7.000 6.960 7.000 6.950 7.130 210,500 1,470,250 6.9846 4.149 4.126 4.149 4.120 4.227 355,104 4.1403 0.00%
2011-07-27 0 7.000 6.960 6.990 6.940 7.010 1,053,125 7,364,737 6.9932 4.149 4.126 4.144 4.114 4.155 1,776,576 4.1455 -0.57%
2011-07-26 0 7.040 6.990 7.060 6.980 7.080 1,321,500 9,256,450 7.0045 4.173 4.144 4.185 4.138 4.197 2,229,313 4.1522 1.88%
2011-07-25 0 6.910 6.870 6.930 6.800 6.930 325,496 2,230,072 6.8513 4.096 4.072 4.108 4.031 4.108 549,098 4.0613 -1.29%
2011-07-22 0 7.000 6.980 7.000 6.860 7.060 1,442,000 10,080,950 6.9910 4.149 4.138 4.149 4.066 4.185 2,432,592 4.1441 1.74%
2011-07-21 0 6.880 6.820 6.960 6.780 6.960 272,000 1,860,020 6.8383 4.078 4.043 4.126 4.019 4.126 458,852 4.0536 -0.43%
2011-07-20 0 6.910 6.880 6.910 6.710 6.910 286,625 1,972,230 6.8809 4.096 4.078 4.096 3.978 4.096 483,524 4.0789 0.44%
2011-07-19 0 6.880 6.770 6.900 6.660 6.900 381,400 2,566,695 6.7297 4.078 4.013 4.090 3.948 4.090 643,405 3.9892 1.47%
2011-07-18 0 6.780 6.740 6.790 6.660 6.810 654,625 4,400,865 6.7227 4.019 3.995 4.025 3.948 4.037 1,104,324 3.9851 0.44%
2011-07-15 0 6.750 6.740 6.850 6.700 6.910 932,000 6,302,850 6.7627 4.001 3.995 4.061 3.972 4.096 1,572,244 4.0088 -3.16%
2011-07-14 0 6.970 6.950 6.970 6.930 7.000 1,521,500 10,604,484 6.9698 4.132 4.120 4.132 4.108 4.149 2,566,705 4.1316 0.00%
2011-07-13 0 6.970 6.920 6.980 6.870 7.000 741,500 5,154,215 6.9511 4.132 4.102 4.138 4.072 4.149 1,250,879 4.1205 1.60%
2011-07-12 0 6.860 6.830 6.860 6.700 6.970 977,500 6,668,080 6.8216 4.066 4.049 4.066 3.972 4.132 1,649,000 4.0437 -2.00%
2011-07-11 0 7.000 6.970 6.990 6.900 7.000 2,604,500 18,188,220 6.9834 4.149 4.132 4.144 4.090 4.149 4,393,679 4.1396 0.00%
2011-07-08 0 7.000 6.960 7.000 6.930 7.240 2,918,500 20,593,390 7.0562 4.149 4.126 4.149 4.108 4.292 4,923,384 4.1828 -1.55%
2011-07-07 0 7.110 7.110 7.150 7.080 7.330 3,934,500 28,329,002 7.2002 4.215 4.215 4.238 4.197 4.345 6,637,332 4.2681 -1.93%
2011-07-06 0 7.250 7.300 7.320 7.200 7.560 3,873,360 28,248,857 7.2931 4.298 4.327 4.339 4.268 4.481 6,534,191 4.3232 -4.35%
2011-07-05 0 7.580 7.570 7.580 7.520 7.730 2,120,500 16,108,440 7.5965 4.493 4.487 4.493 4.458 4.582 3,577,192 4.5031 0.26%
2011-07-04 0 7.560 7.560 7.580 7.360 7.630 3,128,975 23,414,838 7.4832 4.481 4.481 4.493 4.363 4.523 5,278,446 4.4359 1.34%
2011-06-30 0 7.460 7.440 7.500 7.420 7.640 2,018,084 15,148,506 7.5064 4.422 4.410 4.446 4.398 4.529 3,404,421 4.4497 -0.53%
2011-06-29 0 7.500 7.480 7.500 7.440 7.700 2,253,957 16,986,163 7.5362 4.446 4.434 4.446 4.410 4.564 3,802,328 4.4673 1.90%
2011-06-28 0 7.360 7.350 7.460 7.270 7.460 34,500 256,325 7.4297 4.363 4.357 4.422 4.310 4.422 58,200 4.4042 -1.34%
2011-06-27 0 7.460 7.430 7.490 7.350 7.500 759,000 5,682,335 7.4866 4.422 4.404 4.440 4.357 4.446 1,280,400 4.4379 0.40%
2011-06-24 0 7.430 7.420 7.500 7.320 7.500 248,500 1,850,750 7.4477 4.404 4.398 4.446 4.339 4.446 419,209 4.4149 -0.40%
2011-06-23 0 7.460 7.410 7.490 7.340 7.600 781,000 5,831,475 7.4667 4.422 4.393 4.440 4.351 4.505 1,317,513 4.4261 0.40%
2011-06-22 0 7.430 7.440 7.450 7.400 7.600 431,500 3,228,377 7.4818 4.404 4.410 4.416 4.387 4.505 727,922 4.4351 -0.93%
2011-06-21 0 7.500 7.450 7.500 7.260 7.580 605,000 4,499,955 7.4379 4.446 4.416 4.446 4.304 4.493 1,020,609 4.4091 3.02%
2011-06-20 0 7.280 7.270 7.390 7.160 7.460 2,070,500 15,159,290 7.3216 4.315 4.310 4.381 4.244 4.422 3,492,844 4.3401 1.68%
2011-06-17 0 7.160 7.060 7.180 7.020 7.350 1,710,500 12,317,310 7.2010 4.244 4.185 4.256 4.161 4.357 2,885,540 4.2686 -1.24%
2011-06-16 0 7.250 7.210 7.250 7.130 7.450 287,500 2,083,825 7.2481 4.298 4.274 4.298 4.227 4.416 485,000 4.2965 -3.33%
2011-06-15 0 7.500 7.470 7.500 7.180 7.510 1,399,000 10,363,070 7.4075 4.446 4.428 4.446 4.256 4.452 2,360,053 4.3910 -0.13%
2011-06-14 0 7.510 7.440 7.520 7.050 7.550 1,866,041 13,974,777 7.4890 4.452 4.410 4.458 4.179 4.476 3,147,931 4.4394 1.90%
2011-06-13 0 7.370 7.310 7.380 7.160 7.450 731,500 5,338,845 7.2985 4.369 4.333 4.375 4.244 4.416 1,234,009 4.3264 -1.60%
2011-06-10 0 7.490 7.400 7.490 7.410 7.510 14,000 104,830 7.4879 4.440 4.387 4.440 4.393 4.452 23,617 4.4387 -0.93%
2011-06-09 0 7.560 7.490 7.550 7.390 7.630 516,500 3,857,947 7.4694 4.481 4.440 4.476 4.381 4.523 871,313 4.4277 -0.40%
2011-06-08 0 7.590 7.500 7.640 7.420 7.900 1,388,500 10,429,465 7.5113 4.499 4.446 4.529 4.398 4.683 2,342,340 4.4526 -2.06%
2011-06-07 0 7.750 7.730 7.750 7.600 7.790 442,835 3,413,934 7.7093 4.594 4.582 4.594 4.505 4.618 747,044 4.5699 0.13%
2011-06-03 0 7.740 7.700 7.750 7.600 7.760 706,700 5,427,422 7.6800 4.588 4.564 4.594 4.505 4.600 1,192,172 4.5525 0.00%
2011-06-02 0 7.740 7.660 7.740 7.410 7.890 2,903,196 22,500,121 7.7501 4.588 4.541 4.588 4.393 4.677 4,897,566 4.5941 1.87%
2011-06-01 0 8.030 8.020 8.030 8.010 8.210 2,973,886 23,961,670 8.0574 4.504 4.498 4.504 4.493 4.605 5,302,084 4.5193 -0.86%
2011-05-31 0 8.100 8.050 8.140 7.940 8.140 2,550,500 20,493,680 8.0352 4.543 4.515 4.566 4.453 4.566 4,547,237 4.5068 2.27%
2011-05-30 0 7.920 7.920 7.970 7.860 8.100 366,500 2,928,215 7.9897 4.442 4.442 4.470 4.409 4.543 653,426 4.4813 -1.37%
2011-05-27 0 8.030 8.030 8.100 7.920 8.140 739,000 5,922,180 8.0138 4.504 4.504 4.543 4.442 4.566 1,317,549 4.4948 0.37%
2011-05-26 0 8.000 8.000 8.110 8.000 8.190 359,200 2,889,326 8.0438 4.487 4.487 4.549 4.487 4.594 640,411 4.5117 -2.44%
2011-05-25 0 8.200 8.140 8.200 7.990 8.220 497,500 4,055,795 8.1524 4.599 4.566 4.599 4.482 4.611 886,983 4.5726 0.12%
2011-05-24 0 8.190 8.110 8.190 7.940 8.190 907,998 7,315,143 8.0563 4.594 4.549 4.594 4.453 4.594 1,618,852 4.5187 1.49%
2011-05-23 0 8.070 8.070 8.080 7.820 8.250 1,133,500 9,036,830 7.9725 4.526 4.526 4.532 4.386 4.627 2,020,895 4.4717 -1.10%
2011-05-20 0 8.160 8.130 8.250 8.100 8.460 667,500 5,488,590 8.2226 4.577 4.560 4.627 4.543 4.745 1,190,073 4.6120 -2.39%
2011-05-19 0 8.360 8.370 8.420 8.200 8.480 1,834,000 15,274,430 8.3285 4.689 4.695 4.723 4.599 4.756 3,269,803 4.6714 0.36%
2011-05-18 0 8.330 8.340 8.400 8.230 8.480 1,276,000 10,683,955 8.3730 4.672 4.678 4.711 4.616 4.756 2,274,956 4.6963 0.73%
2011-05-17 0 8.270 8.270 8.350 8.100 8.350 2,052,000 16,960,930 8.2656 4.639 4.639 4.683 4.543 4.683 3,658,471 4.6361 1.47%
2011-05-16 0 8.150 8.140 8.200 8.130 8.300 1,261,500 10,349,067 8.2038 4.571 4.566 4.599 4.560 4.655 2,249,104 4.6014 -0.61%
2011-05-13 0 8.200 8.160 8.200 7.980 8.200 924,500 7,519,108 8.1332 4.599 4.577 4.599 4.476 4.599 1,648,273 4.5618 1.86%
2011-05-12 0 8.050 7.990 8.080 7.850 8.090 1,083,000 8,706,950 8.0397 4.515 4.482 4.532 4.403 4.538 1,930,860 4.5094 1.90%
2011-05-11 0 7.900 7.900 7.980 7.890 8.200 1,306,500 10,416,627 7.9729 4.431 4.431 4.476 4.425 4.599 2,329,334 4.4719 -2.47%
2011-05-09 0 8.100 8.060 8.100 7.970 8.160 567,990 4,581,390 8.0660 4.543 4.521 4.543 4.470 4.577 1,012,658 4.5241 1.00%
2011-05-06 0 8.020 8.020 8.060 7.880 8.090 718,500 5,734,649 7.9814 4.498 4.498 4.521 4.420 4.538 1,281,000 4.4767 0.25%
2011-05-05 0 8.000 8.000 8.020 7.850 8.100 1,509,000 12,074,097 8.0014 4.487 4.487 4.498 4.403 4.543 2,690,367 4.4879 -0.74%
2011-05-04 0 8.060 8.010 8.100 7.930 8.100 3,223,500 25,814,585 8.0082 4.521 4.493 4.543 4.448 4.543 5,747,116 4.4917 0.12%
2011-05-03 0 8.050 8.050 8.090 7.750 8.090 4,232,774 33,868,055 8.0014 4.515 4.515 4.538 4.347 4.538 7,546,531 4.4879 3.47%
2011-04-29 0 7.780 7.750 7.860 7.720 7.920 2,656,500 20,700,605 7.7924 4.364 4.347 4.409 4.330 4.442 4,736,223 4.3707 -2.14%
2011-04-28 0 7.950 7.950 8.050 7.940 8.270 1,284,506 10,378,989 8.0801 4.459 4.459 4.515 4.453 4.639 2,290,121 4.5321 -3.05%
2011-04-27 0 8.200 8.200 8.230 8.140 8.400 954,441 7,810,039 8.1828 4.599 4.599 4.616 4.566 4.711 1,701,654 4.5897 0.00%
2011-04-26 0 8.200 8.200 8.300 8.120 8.420 676,000 5,559,835 8.2246 4.599 4.599 4.655 4.554 4.723 1,205,227 4.6131 -1.80%
2011-04-21 0 8.350 8.350 8.380 8.270 8.450 730,500 6,099,450 8.3497 4.683 4.683 4.700 4.639 4.740 1,302,394 4.6833 0.24%
2011-04-20 0 8.330 8.310 8.390 8.140 8.390 1,069,500 8,836,461 8.2622 4.672 4.661 4.706 4.566 4.706 1,906,791 4.6342 0.85%
2011-04-19 0 8.260 8.270 8.300 8.230 8.420 1,104,934 9,166,319 8.2958 4.633 4.639 4.655 4.616 4.723 1,969,966 4.6530 -1.67%
2011-04-18 0 8.400 8.400 8.420 8.210 8.490 1,342,900 11,229,472 8.3621 4.711 4.711 4.723 4.605 4.762 2,394,231 4.6902 1.57%
2011-04-15 0 8.270 8.260 8.310 8.200 8.330 1,124,000 9,270,280 8.2476 4.639 4.633 4.661 4.599 4.672 2,003,958 4.6260 0.49%
2011-04-14 0 8.230 8.200 8.210 8.150 8.420 1,520,020 12,596,014 8.2867 4.616 4.599 4.605 4.571 4.723 2,710,014 4.6480 -0.24%
2011-04-13 0 8.250 8.200 8.210 8.090 8.250 1,064,000 8,725,365 8.2005 4.627 4.599 4.605 4.538 4.627 1,896,985 4.5996 0.98%
2011-04-12 0 8.170 8.160 8.180 8.040 8.240 1,036,000 8,426,825 8.1340 4.582 4.577 4.588 4.510 4.622 1,847,064 4.5623 -1.09%
2011-04-11 0 8.260 8.260 8.350 8.100 8.500 1,478,500 12,270,560 8.2993 4.633 4.633 4.683 4.543 4.768 2,635,989 4.6550 -3.17%
2011-04-08 0 8.530 8.480 8.530 8.220 8.600 2,327,500 19,783,205 8.4998 4.784 4.756 4.784 4.611 4.824 4,149,655 4.7674 3.77%
2011-04-07 0 8.220 8.200 8.230 8.200 8.360 1,075,000 8,869,613 8.2508 4.611 4.599 4.616 4.599 4.689 1,916,597 4.6278 -1.67%
2011-04-06 0 8.360 8.310 8.380 8.230 8.450 1,351,000 11,234,685 8.3158 4.689 4.661 4.700 4.616 4.740 2,408,672 4.6643 -2.11%
2011-04-04 0 8.540 8.500 8.540 8.180 8.630 3,096,500 26,196,290 8.4600 4.790 4.768 4.790 4.588 4.840 5,520,690 4.7451 5.04%
2011-04-01 0 8.130 8.130 8.180 8.080 8.200 1,190,581 9,659,364 8.1132 4.560 4.560 4.588 4.532 4.599 2,122,664 4.5506 -0.61%
2011-03-31 0 8.180 8.150 8.200 8.070 8.240 1,898,500 15,486,107 8.1570 4.588 4.571 4.599 4.526 4.622 3,384,799 4.5752 0.37%
2011-03-30 0 8.150 8.140 8.150 7.990 8.180 2,630,000 21,236,591 8.0747 4.571 4.566 4.571 4.482 4.588 4,688,976 4.5290 1.75%
2011-03-29 0 8.010 7.980 8.010 7.750 8.090 1,271,000 10,154,053 7.9890 4.493 4.476 4.493 4.347 4.538 2,266,041 4.4810 1.65%
2011-03-28 0 7.880 7.830 7.880 7.600 8.100 502,000 3,925,240 7.8192 4.420 4.392 4.420 4.263 4.543 895,006 4.3857 -1.01%
2011-03-25 0 7.960 7.950 8.000 7.840 8.130 2,525,332 20,223,874 8.0084 4.465 4.459 4.487 4.397 4.560 4,502,366 4.4918 2.05%
2011-03-24 0 7.800 7.740 7.890 7.630 7.900 1,332,500 10,395,000 7.8011 4.375 4.341 4.425 4.280 4.431 2,375,689 4.3756 1.30%
2011-03-23 0 7.700 7.700 7.730 7.500 7.740 750,900 5,719,585 7.6170 4.319 4.319 4.336 4.207 4.341 1,338,765 4.2723 2.39%
2011-03-22 0 7.520 7.570 7.650 7.510 7.650 347,000 2,623,730 7.5612 4.218 4.246 4.291 4.212 4.291 618,660 4.2410 -1.70%
2011-03-21 0 7.650 7.650 7.750 7.400 7.770 489,000 3,740,030 7.6483 4.291 4.291 4.347 4.151 4.358 871,829 4.2899 2.14%
2011-03-18 0 7.490 7.270 7.520 7.040 7.590 972,000 7,148,735 7.3547 4.201 4.078 4.218 3.949 4.257 1,732,960 4.1252 6.70%
2011-03-17 0 7.020 7.010 7.030 7.000 7.460 940,500 6,761,625 7.1894 3.937 3.932 3.943 3.926 4.184 1,676,799 4.0325 -5.39%
2011-03-16 0 7.420 7.390 7.540 7.220 7.570 388,000 2,878,910 7.4199 4.162 4.145 4.229 4.050 4.246 691,758 4.1617 1.64%
2011-03-15 0 7.300 7.300 7.400 7.250 7.550 901,000 6,611,520 7.3380 4.094 4.094 4.151 4.066 4.235 1,606,376 4.1158 -3.69%
2011-03-14 0 7.580 7.580 7.630 7.510 7.640 88,500 668,055 7.5486 4.252 4.252 4.280 4.212 4.285 157,785 4.2340 -1.30%
2011-03-11 0 7.680 7.670 7.690 7.510 7.800 638,500 4,870,300 7.6277 4.308 4.302 4.313 4.212 4.375 1,138,369 4.2783 -1.41%
2011-03-10 0 7.790 7.700 7.840 7.650 7.840 415,062 3,205,357 7.7226 4.369 4.319 4.397 4.291 4.397 740,006 4.3315 -0.76%
2011-03-09 0 7.850 7.750 7.890 7.730 7.880 544,250 4,243,958 7.7978 4.403 4.347 4.425 4.336 4.420 970,333 4.3737 1.29%
2011-03-08 0 7.750 7.750 7.780 7.700 7.920 451,000 3,493,465 7.7460 4.347 4.347 4.364 4.319 4.442 804,079 4.3447 -1.77%
2011-03-07 0 7.890 7.850 7.890 7.780 7.990 166,500 1,302,355 7.8220 4.425 4.403 4.425 4.364 4.482 296,850 4.3873 -1.25%
2011-03-04 0 7.990 7.960 7.990 7.930 8.040 1,266,000 10,120,835 7.9943 4.482 4.465 4.482 4.448 4.510 2,257,127 4.4839 1.14%
2011-03-03 0 7.900 7.820 7.880 7.730 8.050 429,500 3,379,510 7.8685 4.431 4.386 4.420 4.336 4.515 765,747 4.4133 1.28%
2011-03-02 0 7.800 7.700 7.870 7.660 7.870 671,000 5,187,412 7.7309 4.375 4.319 4.414 4.296 4.414 1,196,313 4.3362 -1.14%
2011-03-01 0 7.890 7.870 7.950 7.740 7.980 667,473 5,246,336 7.8600 4.425 4.414 4.459 4.341 4.476 1,190,025 4.4086 1.28%
2011-02-28 0 7.790 7.710 7.810 7.650 7.850 796,000 6,169,495 7.7506 4.369 4.324 4.381 4.291 4.403 1,419,173 4.3472 -0.38%
2011-02-25 0 7.820 7.800 7.880 7.600 8.110 3,968,100 30,887,376 7.7839 4.386 4.375 4.420 4.263 4.549 7,074,649 4.3659 -4.05%
2011-02-24 0 8.150 8.050 8.150 7.820 8.300 1,658,000 13,211,110 7.9681 4.571 4.515 4.571 4.386 4.655 2,956,016 4.4692 -1.45%
2011-02-23 0 8.270 8.150 8.380 8.150 8.640 1,069,000 8,878,866 8.3058 4.639 4.571 4.700 4.571 4.846 1,905,899 4.6586 -2.13%
2011-02-22 0 8.450 8.370 8.510 8.360 8.800 642,000 5,447,263 8.4848 4.740 4.695 4.773 4.689 4.936 1,144,609 4.7591 -3.43%
2011-02-21 0 8.750 8.720 8.770 8.720 9.000 67,001 590,889 8.8191 4.908 4.891 4.919 4.891 5.048 119,455 4.9465 0.11%
2011-02-18 0 8.740 8.740 8.840 8.690 8.960 612,001 5,383,304 8.7962 4.902 4.902 4.958 4.874 5.026 1,091,125 4.9337 -1.80%
2011-02-17 0 8.900 8.810 8.950 8.820 9.030 2,255,085 20,187,952 8.9522 4.992 4.941 5.020 4.947 5.065 4,020,548 5.0212 -0.45%
2011-02-16 0 8.940 8.900 9.000 8.820 9.150 1,444,500 12,997,390 8.9978 5.014 4.992 5.048 4.947 5.132 2,575,371 5.0468 -0.89%
2011-02-15 0 9.020 8.960 9.100 8.800 9.100 318,000 2,853,215 8.9724 5.059 5.026 5.104 4.936 5.104 566,956 5.0325 0.22%
2011-02-14 0 9.000 8.980 9.060 8.860 9.090 315,600 2,857,250 9.0534 5.048 5.037 5.082 4.969 5.098 562,677 5.0780 1.58%
2011-02-11 0 8.860 8.850 8.950 8.590 9.000 593,000 5,210,380 8.7865 4.969 4.964 5.020 4.818 5.048 1,057,248 4.9282 2.31%
2011-02-10 0 8.660 8.660 8.700 8.600 8.750 1,468,000 12,720,865 8.6654 4.857 4.857 4.880 4.824 4.908 2,617,269 4.8604 -0.35%
2011-02-09 0 8.690 8.650 8.670 8.650 8.950 1,595,603 13,970,139 8.7554 4.874 4.852 4.863 4.852 5.020 2,844,770 4.9108 -3.01%
2011-02-08 0 8.960 8.880 8.960 8.800 9.230 448,500 4,024,085 8.9723 5.026 4.981 5.026 4.936 5.177 799,622 5.0325 -3.55%
2011-02-07 0 9.290 9.110 9.300 9.010 9.300 186,500 1,711,350 9.1761 5.211 5.110 5.216 5.054 5.216 332,507 5.1468 -0.96%
2011-02-02 0 9.380 9.200 9.380 9.140 9.400 95,500 884,700 9.2639 5.261 5.160 5.261 5.127 5.272 170,265 5.1960 1.96%
2011-02-01 0 9.200 9.040 9.340 8.920 9.300 985,300 8,874,608 9.0070 5.160 5.070 5.239 5.003 5.216 1,756,672 5.0519 3.14%
2011-01-31 0 8.920 8.910 8.990 8.610 9.000 283,000 2,498,590 8.8289 5.003 4.998 5.042 4.829 5.048 504,555 4.9521 2.18%
2011-01-28 0 8.730 8.730 8.880 8.700 9.100 582,500 5,112,459 8.7768 4.897 4.897 4.981 4.880 5.104 1,038,528 4.9228 -2.57%
2011-01-27 0 8.960 8.810 8.960 8.700 9.140 2,141,731 18,867,240 8.8093 5.026 4.941 5.026 4.880 5.127 3,818,451 4.9411 -2.93%
2011-01-26 0 9.230 9.150 9.230 9.000 9.280 512,000 4,668,860 9.1189 5.177 5.132 5.177 5.048 5.205 912,835 5.1147 -0.54%
2011-01-25 0 9.280 9.300 9.320 9.280 9.560 489,500 4,604,728 9.4070 5.205 5.216 5.227 5.205 5.362 872,720 5.2763 -2.11%
2011-01-24 0 9.480 9.440 9.500 9.320 9.690 459,000 4,373,033 9.5273 5.317 5.295 5.328 5.227 5.435 818,342 5.3438 -0.21%
2011-01-21 0 9.500 9.500 9.570 9.310 9.580 564,169 5,316,997 9.4245 5.328 5.328 5.368 5.222 5.373 1,005,846 5.2861 0.53%
2011-01-20 0 9.450 9.410 9.450 9.400 9.710 623,000 5,900,718 9.4715 5.300 5.278 5.300 5.272 5.446 1,110,735 5.3124 -2.38%
2011-01-19 0 9.680 9.680 9.700 9.550 9.740 216,000 2,089,555 9.6739 5.429 5.429 5.441 5.356 5.463 385,102 5.4260 1.57%
2011-01-18 0 9.530 9.530 9.600 9.490 9.600 281,300 2,678,050 9.5203 5.345 5.345 5.385 5.323 5.385 501,524 5.3398 0.32%
2011-01-17 0 9.500 9.450 9.500 9.210 9.750 651,500 6,178,960 9.4842 5.328 5.300 5.328 5.166 5.469 1,161,547 5.3196 -2.56%
2011-01-14 0 9.750 9.730 9.790 9.520 9.790 636,100 6,136,955 9.6478 5.469 5.457 5.491 5.340 5.491 1,134,090 5.4113 1.25%
2011-01-13 0 9.630 9.610 9.650 9.430 9.850 1,387,948 13,291,163 9.5761 5.401 5.390 5.413 5.289 5.525 2,474,546 5.3712 -0.72%
2011-01-12 0 9.700 9.680 9.700 9.630 9.750 3,021,500 29,288,015 9.6932 5.441 5.429 5.441 5.401 5.469 5,386,974 5.4368 -0.41%
2011-01-11 0 9.740 9.740 9.750 9.700 9.960 1,289,700 12,567,885 9.7448 5.463 5.463 5.469 5.441 5.586 2,299,381 5.4658 -2.60%
2011-01-10 0 10.00 9.930 9.980 9.950 10.10 1,737,500 17,384,990 10.006 5.609 5.570 5.598 5.581 5.665 3,097,755 5.6121 -0.40%
2011-01-07 0 10.04 10.04 10.06 9.600 10.16 3,047,500 30,483,245 10.003 5.631 5.631 5.643 5.385 5.699 5,433,329 5.6104 4.58%
2011-01-06 0 9.600 9.570 9.600 9.480 9.610 2,433,100 23,244,515 9.5535 5.385 5.368 5.385 5.317 5.390 4,337,927 5.3584 1.59%
2011-01-05 0 9.450 9.440 9.460 9.250 9.460 1,162,444 10,906,899 9.3827 5.300 5.295 5.306 5.188 5.306 2,072,499 5.2627 0.64%
2011-01-04 0 9.390 9.390 9.400 8.990 9.400 5,176,500 47,952,155 9.2634 5.267 5.267 5.272 5.042 5.272 9,229,082 5.1958 4.68%
2011-01-03 0 8.970 8.950 8.970 8.480 8.990 1,507,100 13,256,524 8.7960 5.031 5.020 5.031 4.756 5.042 2,686,980 4.9336 4.30%
2010-12-31 0 8.600 8.440 8.620 8.400 8.700 1,544,000 13,120,314 8.4976 4.824 4.734 4.835 4.711 4.880 2,752,768 4.7662 -0.12%
2010-12-30 0 8.610 8.610 8.640 8.450 8.690 331,500 2,844,235 8.5799 4.829 4.829 4.846 4.740 4.874 591,025 4.8124 0.58%
2010-12-29 0 8.560 8.540 8.560 8.400 8.580 1,690,500 14,302,975 8.4608 4.801 4.790 4.801 4.711 4.812 3,013,960 4.7456 1.18%
2010-12-28 0 8.460 8.440 8.470 8.400 8.520 647,500 5,471,600 8.4503 4.745 4.734 4.751 4.711 4.779 1,154,415 4.7397 -0.70%
2010-12-24 0 8.520 8.590 8.600 8.510 8.610 146,500 1,251,660 8.5438 4.779 4.818 4.824 4.773 4.829 261,192 4.7921 -0.93%
2010-12-23 0 8.600 8.580 8.610 8.500 8.800 1,023,000 8,773,005 8.5758 4.824 4.812 4.829 4.768 4.936 1,823,887 4.8101 -1.60%
2010-12-22 0 8.740 8.700 8.740 8.640 8.840 670,000 5,834,710 8.7085 4.902 4.880 4.902 4.846 4.958 1,194,530 4.8845 -1.24%
2010-12-21 0 8.850 8.810 8.880 8.520 8.950 367,800 3,233,738 8.7921 4.964 4.941 4.981 4.779 5.020 655,744 4.9314 2.08%
2010-12-20 0 8.670 8.570 8.670 8.540 8.800 912,752 7,854,538 8.6053 4.863 4.807 4.863 4.790 4.936 1,627,328 4.8266 -0.23%
2010-12-17 0 8.690 8.660 8.770 8.520 8.780 667,000 5,789,063 8.6793 4.874 4.857 4.919 4.779 4.925 1,189,181 4.8681 2.00%
2010-12-16 0 8.520 8.520 8.540 8.500 8.700 737,000 6,304,263 8.5540 4.779 4.779 4.790 4.768 4.880 1,313,983 4.7978 -3.18%
2010-12-15 0 8.800 8.730 8.810 8.600 8.850 592,500 5,166,530 8.7199 4.936 4.897 4.941 4.824 4.964 1,056,357 4.8909 0.23%
2010-12-14 0 8.780 8.660 8.800 8.510 8.800 1,431,680 12,315,548 8.6022 4.925 4.857 4.936 4.773 4.936 2,552,515 4.8249 1.97%
2010-12-13 0 8.610 8.560 8.610 8.520 8.880 1,228,500 10,573,615 8.6069 4.829 4.801 4.829 4.779 4.981 2,190,269 4.8275 -2.05%
2010-12-10 0 8.790 8.780 8.800 8.680 8.980 808,700 7,092,425 8.7702 4.930 4.925 4.936 4.869 5.037 1,441,816 4.9191 -2.12%
2010-12-09 0 8.980 8.980 8.990 8.750 8.990 978,000 8,670,165 8.8652 5.037 5.037 5.042 4.908 5.042 1,743,657 4.9724 2.75%
2010-12-08 0 8.740 8.660 8.740 8.650 9.000 1,377,400 12,108,540 8.7909 4.902 4.857 4.902 4.852 5.048 2,455,740 4.9307 -1.80%
2010-12-07 0 8.900 8.930 8.980 8.800 9.060 1,620,500 14,490,435 8.9420 4.992 5.009 5.037 4.936 5.082 2,889,158 5.0155 0.34%
2010-12-06 0 8.870 8.810 8.870 8.700 8.880 486,455 4,287,459 8.8137 4.975 4.941 4.975 4.880 4.981 867,291 4.9435 0.57%
2010-12-03 0 8.820 8.750 8.830 8.730 8.880 1,047,500 9,240,925 8.8219 4.947 4.908 4.953 4.897 4.981 1,867,568 4.9481 0.46%
2010-12-02 0 8.780 8.750 8.790 8.730 8.850 1,420,500 12,479,895 8.7856 4.925 4.908 4.930 4.897 4.964 2,532,582 4.9277 1.04%
2010-12-01 0 8.690 8.650 8.700 8.280 8.840 1,534,633 13,256,319 8.6381 4.874 4.852 4.880 4.644 4.958 2,736,068 4.8450 2.84%
2010-11-30 0 8.450 8.440 8.470 8.340 8.590 642,500 5,453,280 8.4876 4.740 4.734 4.751 4.678 4.818 1,145,501 4.7606 0.00%
2010-11-29 0 8.450 8.450 8.680 8.310 8.680 465,500 3,915,540 8.4115 4.740 4.740 4.869 4.661 4.869 829,931 4.7179 0.12%
2010-11-26 0 8.440 8.440 8.450 8.310 8.450 699,000 5,877,165 8.4080 4.734 4.734 4.740 4.661 4.740 1,246,234 4.7159 -0.47%
2010-11-25 0 8.480 8.460 8.490 8.380 8.590 1,017,000 8,635,740 8.4914 4.756 4.745 4.762 4.700 4.818 1,813,190 4.7627 -0.82%
2010-11-24 0 8.550 8.520 8.580 8.510 9.000 855,000 7,395,675 8.6499 4.796 4.779 4.812 4.773 5.048 1,524,363 4.8516 -0.47%
2010-11-23 0 8.590 8.390 8.600 8.380 8.700 376,500 3,185,375 8.4605 4.818 4.706 4.824 4.700 4.880 671,255 4.7454 -1.26%
2010-11-22 0 8.700 8.580 8.760 8.530 8.760 293,500 2,523,875 8.5992 4.880 4.812 4.913 4.784 4.913 523,275 4.8232 -0.46%
2010-11-19 0 8.740 8.550 8.770 8.520 8.930 1,516,200 13,068,818 8.6195 4.902 4.796 4.919 4.779 5.009 2,703,204 4.8346 2.94%
2010-11-18 0 8.490 8.430 8.500 8.390 8.770 702,846 5,985,424 8.5160 4.762 4.728 4.768 4.706 4.919 1,253,091 4.7765 1.43%
2010-11-17 0 8.370 8.340 8.370 8.310 8.690 1,188,500 10,029,435 8.4387 4.695 4.678 4.695 4.661 4.874 2,118,954 4.7332 -1.99%
2010-11-16 0 8.540 8.530 8.540 8.510 8.980 1,431,000 12,340,140 8.6234 4.790 4.784 4.790 4.773 5.037 2,551,302 4.8368 -3.61%
2010-11-15 0 8.860 8.760 8.990 8.740 9.090 1,837,500 16,390,725 8.9201 4.969 4.913 5.042 4.902 5.098 3,276,043 5.0032 0.23%
2010-11-12 0 8.840 8.830 8.850 8.800 9.300 3,012,000 26,950,060 8.9476 4.958 4.953 4.964 4.936 5.216 5,370,037 5.0186 -2.75%
2010-11-11 0 9.090 9.090 9.100 8.900 9.100 2,084,387 18,798,837 9.0189 5.098 5.098 5.104 4.992 5.104 3,716,213 5.0586 1.45%
2010-11-10 0 8.960 9.000 9.050 8.850 9.200 1,689,000 15,087,940 8.9331 5.026 5.048 5.076 4.964 5.160 3,011,286 5.0105 -3.24%
2010-11-09 0 9.260 9.240 9.250 9.200 9.570 3,163,500 29,595,895 9.3554 5.194 5.183 5.188 5.160 5.368 5,640,143 5.2474 1.09%
2010-11-08 0 9.160 9.130 9.140 8.900 9.180 3,969,022 35,721,459 9.0001 5.138 5.121 5.127 4.992 5.149 7,076,293 5.0480 2.00%
2010-11-05 0 8.980 8.950 8.990 8.880 9.080 6,536,659 58,724,994 8.9839 5.037 5.020 5.042 4.981 5.093 11,654,083 5.0390 -0.22%
2010-11-04 0 9.000 8.980 9.000 8.750 9.010 2,870,000 25,561,305 8.9064 5.048 5.037 5.048 4.908 5.054 5,116,868 4.9955 2.27%
2010-11-03 0 8.800 8.800 8.810 8.700 8.920 3,115,000 27,312,925 8.7682 4.936 4.936 4.941 4.880 5.003 5,553,673 4.9180 0.00%
2010-11-02 0 8.800 8.740 8.800 8.740 8.930 702,441 6,184,344 8.8041 4.936 4.902 4.936 4.902 5.009 1,252,369 4.9381 -0.56%
2010-11-01 0 8.850 8.850 8.900 8.710 8.960 693,500 6,109,375 8.8095 4.964 4.964 4.992 4.885 5.026 1,236,428 4.9411 -1.45%
2010-10-29 0 8.980 8.930 8.980 8.680 9.000 1,052,500 9,322,325 8.8573 5.037 5.009 5.037 4.869 5.048 1,876,482 4.9680 -0.11%
2010-10-28 0 8.990 8.990 9.000 8.820 9.000 1,881,000 16,863,370 8.9651 5.042 5.042 5.048 4.947 5.048 3,353,599 5.0284 2.63%
2010-10-27 0 8.760 8.740 8.760 8.660 9.000 937,500 8,203,160 8.7500 4.913 4.902 4.913 4.857 5.048 1,671,451 4.9078 1.15%
2010-10-26 0 8.660 8.740 8.750 8.650 8.920 550,200 4,806,038 8.7351 4.857 4.902 4.908 4.852 5.003 980,941 4.8994 -2.48%
2010-10-25 0 8.880 8.880 8.950 8.600 8.990 706,000 6,252,395 8.8561 4.981 4.981 5.020 4.824 5.042 1,258,714 4.9673 -1.33%
2010-10-22 0 9.000 8.910 9.000 8.670 9.080 2,648,500 23,629,680 8.9219 5.048 4.998 5.048 4.863 5.093 4,721,960 5.0042 4.17%
2010-10-21 0 8.640 8.640 8.680 8.520 8.760 1,285,318 11,113,350 8.6464 4.846 4.846 4.869 4.779 4.913 2,291,569 4.8497 1.65%
2010-10-20 0 8.500 8.500 8.570 8.500 8.950 1,534,800 13,257,657 8.6380 4.768 4.768 4.807 4.768 5.020 2,736,365 4.8450 -5.66%
2010-10-19 0 9.010 9.000 9.020 8.870 9.110 1,276,000 11,442,473 8.9675 5.054 5.048 5.059 4.975 5.110 2,274,956 5.0298 0.56%
2010-10-18 0 8.960 8.960 9.050 8.830 9.200 1,010,887 9,070,033 8.9724 5.026 5.026 5.076 4.953 5.160 1,802,291 5.0325 -0.99%
2010-10-15 0 9.050 9.080 9.100 8.950 9.220 1,171,500 10,627,040 9.0713 5.076 5.093 5.104 5.020 5.171 2,088,645 5.0880 -1.52%
2010-10-14 0 9.190 9.180 9.230 9.040 9.350 6,146,500 56,820,865 9.2444 5.155 5.149 5.177 5.070 5.244 10,958,476 5.1851 1.66%
2010-10-13 0 9.040 9.000 9.040 8.460 9.060 7,145,500 62,375,550 8.7293 5.070 5.048 5.070 4.745 5.082 12,739,574 4.8962 8.92%
2010-10-12 0 8.300 8.290 8.300 8.250 8.450 2,253,300 18,677,545 8.2890 4.655 4.650 4.655 4.627 4.740 4,017,365 4.6492 -1.78%
2010-10-11 0 8.450 8.360 8.450 8.350 8.600 789,318 6,627,308 8.3962 4.740 4.689 4.740 4.683 4.824 1,407,260 4.7094 0.48%
2010-10-08 0 8.410 8.380 8.390 8.390 8.500 590,937 4,976,629 8.4216 4.717 4.700 4.706 4.706 4.768 1,053,570 4.7236 -0.59%
2010-10-07 0 8.460 8.450 8.460 8.430 8.560 836,056 7,079,486 8.4677 4.745 4.740 4.745 4.728 4.801 1,490,588 4.7495 -1.40%
2010-10-06 0 8.580 8.560 8.580 8.500 8.640 1,493,903 12,792,772 8.5633 4.812 4.801 4.812 4.768 4.846 2,663,451 4.8031 1.54%
2010-10-05 0 8.450 8.440 8.450 8.400 8.550 1,061,708 8,968,433 8.4472 4.740 4.734 4.740 4.711 4.796 1,892,899 4.7379 0.36%
2010-10-04 0 8.420 8.390 8.450 8.380 8.700 1,346,877 11,460,050 8.5086 4.723 4.706 4.740 4.700 4.880 2,401,321 4.7724 -0.24%
2010-09-30 0 8.440 8.440 8.450 8.440 8.490 841,500 7,114,473 8.4545 4.734 4.734 4.740 4.734 4.762 1,500,294 4.7421 -1.06%
2010-09-29 0 8.530 8.500 8.610 8.450 8.620 1,351,500 11,500,128 8.5092 4.784 4.768 4.829 4.740 4.835 2,409,563 4.7727 0.59%
2010-09-28 0 8.480 8.460 8.490 8.430 8.500 2,232,000 18,868,710 8.4537 4.756 4.745 4.762 4.728 4.768 3,979,390 4.7416 -0.35%
2010-09-27 0 8.510 8.500 8.510 8.440 8.560 1,883,210 16,011,374 8.5022 4.773 4.768 4.773 4.734 4.801 3,357,539 4.7688 0.00%
2010-09-24 0 8.510 8.500 8.540 8.460 8.640 2,661,000 22,622,070 8.5013 4.773 4.768 4.790 4.745 4.846 4,744,246 4.7683 -0.47%
2010-09-22 0 8.550 8.550 8.560 8.460 8.600 2,498,273 21,366,841 8.5526 4.796 4.796 4.801 4.745 4.824 4,454,123 4.7971 0.35%
2010-09-21 0 8.520 8.510 8.520 8.490 8.560 1,380,764 11,753,610 8.5124 4.779 4.773 4.779 4.762 4.801 2,461,738 4.7745 -0.35%
2010-09-20 0 8.550 8.500 8.510 8.470 8.610 3,662,500 31,161,268 8.5082 4.796 4.768 4.773 4.751 4.829 6,529,801 4.7722 -0.23%
2010-09-17 0 8.570 8.560 8.570 8.390 8.600 3,946,200 33,619,061 8.5194 4.807 4.801 4.807 4.706 4.824 7,035,604 4.7784 1.66%
2010-09-16 0 8.430 8.420 8.440 8.300 8.540 2,094,000 17,679,680 8.4430 4.728 4.723 4.734 4.655 4.790 3,733,352 4.7356 -0.47%
2010-09-15 0 8.470 8.440 8.470 8.340 8.560 2,946,000 24,788,815 8.4144 4.751 4.734 4.751 4.678 4.801 5,252,367 4.7196 0.00%
2010-09-14 0 8.470 8.470 8.500 8.420 8.740 3,015,500 25,616,405 8.4949 4.751 4.751 4.768 4.723 4.902 5,376,277 4.7647 -2.64%
2010-09-13 0 8.700 8.680 8.730 8.590 8.780 1,502,000 13,110,020 8.7284 4.880 4.869 4.897 4.818 4.925 2,677,887 4.8957 0.23%
2010-09-10 0 8.680 8.640 8.680 8.560 8.740 3,465,500 29,865,580 8.6180 4.869 4.846 4.869 4.801 4.902 6,178,573 4.8337 -0.46%
2010-09-09 0 8.720 8.720 8.750 8.680 8.830 3,640,650 31,715,524 8.7115 4.891 4.891 4.908 4.869 4.953 6,490,845 4.8862 -0.75%
2010-09-08 0 8.900 8.900 8.940 8.600 8.950 1,199,000 10,489,885 8.7489 4.928 4.928 4.950 4.762 4.955 2,165,509 4.8441 0.23%
2010-09-07 0 8.880 8.870 8.880 8.700 8.900 1,801,000 15,899,495 8.8281 4.917 4.911 4.917 4.817 4.928 3,252,779 4.8880 0.91%
2010-09-06 0 8.800 8.800 8.850 8.630 8.850 1,514,500 13,235,800 8.7394 4.872 4.872 4.900 4.778 4.900 2,735,333 4.8388 2.80%
2010-09-03 0 8.560 8.550 8.570 8.500 8.770 3,434,415 29,530,796 8.5985 4.740 4.734 4.745 4.706 4.856 6,202,884 4.7608 -0.12%
2010-09-02 0 8.570 8.570 8.580 8.420 8.580 1,636,500 13,922,490 8.5075 4.745 4.745 4.751 4.662 4.751 2,955,676 4.7104 1.18%
2010-09-01 0 8.470 8.420 8.480 8.190 8.490 1,032,180 8,556,608 8.2898 4.690 4.662 4.695 4.535 4.701 1,864,216 4.5899 1.56%
2010-08-31 0 8.340 8.310 8.370 8.170 8.370 2,149,000 17,788,315 8.2775 4.618 4.601 4.634 4.524 4.634 3,881,301 4.5831 0.48%
2010-08-30 0 8.300 8.280 8.300 8.200 8.380 3,783,350 31,199,058 8.2464 4.596 4.584 4.596 4.540 4.640 6,833,094 4.5659 1.59%
2010-08-27 0 8.170 8.170 8.180 7.950 8.180 31,775,500 254,121,509 7.9974 4.524 4.524 4.529 4.402 4.529 57,389,608 4.4280 -6.09%
2010-08-26 0 8.700 8.640 8.700 8.540 8.860 1,107,227 9,588,390 8.6598 4.817 4.784 4.817 4.728 4.906 1,999,758 4.7948 -1.58%
2010-08-25 0 8.840 8.810 8.840 8.650 9.010 2,100,500 18,438,300 8.7781 4.895 4.878 4.895 4.789 4.989 3,793,705 4.8602 -0.45%
2010-08-24 0 8.880 8.880 8.990 8.880 9.220 3,515,500 31,796,260 9.0446 4.917 4.917 4.978 4.917 5.105 6,349,331 5.0078 -2.42%
2010-08-23 0 9.100 9.110 9.200 9.090 9.270 1,546,600 14,151,384 9.1500 5.038 5.044 5.094 5.033 5.133 2,793,308 5.0662 -0.55%
2010-08-20 0 9.150 9.140 9.150 9.120 9.300 1,774,000 16,263,845 9.1679 5.066 5.061 5.066 5.050 5.149 3,204,015 5.0761 0.11%
2010-08-19 0 9.140 9.120 9.150 9.090 9.330 2,566,500 23,642,880 9.2121 5.061 5.050 5.066 5.033 5.166 4,635,346 5.1006 -0.87%
2010-08-18 0 9.220 9.250 9.260 9.210 9.440 1,203,000 11,150,960 9.2693 5.105 5.122 5.127 5.099 5.227 2,172,734 5.1322 -1.07%
2010-08-17 0 9.320 9.310 9.350 9.300 9.480 869,750 8,121,235 9.3374 5.160 5.155 5.177 5.149 5.249 1,570,852 5.1700 -1.38%
2010-08-16 0 9.450 9.440 9.450 9.380 9.540 1,376,700 13,058,425 9.4853 5.232 5.227 5.232 5.194 5.282 2,486,453 5.2518 -0.63%
2010-08-13 0 9.510 9.510 9.570 9.190 9.580 1,518,500 14,286,705 9.4084 5.266 5.266 5.299 5.088 5.304 2,742,557 5.2093 3.03%
2010-08-12 0 9.230 9.240 9.330 9.050 9.320 1,478,522 13,603,913 9.2010 5.110 5.116 5.166 5.011 5.160 2,670,353 5.0944 1.21%
2010-08-11 0 9.120 9.080 9.120 9.040 9.420 1,298,500 11,883,925 9.1520 5.050 5.027 5.050 5.005 5.216 2,345,216 5.0673 -2.04%
2010-08-10 0 9.310 9.250 9.350 9.150 9.390 1,892,500 17,507,659 9.2511 5.155 5.122 5.177 5.066 5.199 3,418,037 5.1221 -0.21%
2010-08-09 0 9.330 9.300 9.320 9.270 9.380 958,500 8,932,185 9.3189 5.166 5.149 5.160 5.133 5.194 1,731,143 5.1597 -0.32%
2010-08-06 0 9.360 9.380 9.400 9.100 9.400 1,923,000 17,860,475 9.2878 5.182 5.194 5.205 5.038 5.205 3,473,123 5.1425 -0.74%
2010-08-05 0 9.430 9.410 9.430 9.350 9.890 1,837,000 17,541,615 9.5491 5.221 5.210 5.221 5.177 5.476 3,317,799 5.2871 -3.97%
2010-08-04 0 9.820 9.800 9.820 9.740 10.08 2,244,500 22,013,850 9.8079 5.437 5.426 5.437 5.393 5.581 4,053,783 5.4304 -1.41%
2010-08-03 0 9.960 9.940 10.02 9.750 10.00 4,176,721 41,365,513 9.9038 5.515 5.504 5.548 5.398 5.537 7,543,560 5.4836 1.94%
2010-08-02 0 9.770 9.730 9.780 9.620 9.860 1,349,500 13,156,790 9.7494 5.409 5.387 5.415 5.326 5.459 2,437,327 5.3980 1.14%
2010-07-30 0 9.660 9.650 9.720 9.400 9.770 1,071,000 10,332,890 9.6479 5.349 5.343 5.382 5.205 5.409 1,934,329 5.3418 0.21%
2010-07-29 0 9.640 9.610 9.640 9.540 9.710 1,030,649 9,911,890 9.6171 5.337 5.321 5.337 5.282 5.376 1,861,451 5.3248 -0.92%
2010-07-28 0 9.730 9.680 9.730 9.500 9.790 1,918,149 18,614,395 9.7044 5.387 5.360 5.387 5.260 5.421 3,464,362 5.3731 1.88%
2010-07-27 0 9.550 9.500 9.560 9.450 9.560 898,861 8,552,992 9.5154 5.288 5.260 5.293 5.232 5.293 1,623,429 5.2685 0.32%
2010-07-26 0 9.520 9.520 9.530 9.380 9.600 1,550,861 14,659,346 9.4524 5.271 5.271 5.277 5.194 5.315 2,801,004 5.2336 -1.04%
2010-07-23 0 9.620 9.620 9.630 9.380 9.630 2,857,000 27,225,975 9.5296 5.326 5.326 5.332 5.194 5.332 5,160,017 5.2763 3.00%
2010-07-22 0 9.340 9.330 9.340 9.150 9.380 2,152,000 19,966,415 9.2781 5.171 5.166 5.171 5.066 5.194 3,886,719 5.1371 0.76%
2010-07-21 0 9.270 9.220 9.270 9.100 9.290 1,835,500 16,867,075 9.1894 5.133 5.105 5.133 5.038 5.144 3,315,089 5.0880 1.87%
2010-07-20 0 9.100 9.070 9.150 8.660 9.180 1,926,000 17,397,390 9.0329 5.038 5.022 5.066 4.795 5.083 3,478,541 5.0013 4.00%
2010-07-19 0 8.750 8.720 8.750 8.650 8.950 885,500 7,797,090 8.8053 4.845 4.828 4.845 4.789 4.955 1,599,298 4.8753 -1.35%
2010-07-16 0 8.870 8.820 8.870 8.740 9.100 1,790,000 15,818,305 8.8370 4.911 4.883 4.911 4.839 5.038 3,232,912 4.8929 -1.44%
2010-07-15 0 9.000 8.900 8.990 8.700 9.080 1,169,500 10,432,720 8.9207 4.983 4.928 4.978 4.817 5.027 2,112,229 4.9392 0.00%
2010-07-14 0 9.000 9.000 9.010 8.980 9.180 753,000 6,809,745 9.0435 4.983 4.983 4.989 4.972 5.083 1,359,990 5.0072 -0.22%
2010-07-13 0 9.020 9.010 9.020 8.880 9.200 1,910,500 17,110,350 8.9560 4.994 4.989 4.994 4.917 5.094 3,450,547 4.9587 -2.91%
2010-07-12 0 9.290 9.270 9.300 8.980 9.350 4,356,756 40,384,577 9.2694 5.144 5.133 5.149 4.972 5.177 7,868,720 5.1323 3.45%
2010-07-09 0 8.980 8.930 8.990 8.600 9.080 2,786,500 24,848,940 8.9176 4.972 4.944 4.978 4.762 5.027 5,032,687 4.9375 3.22%
2010-07-08 0 8.700 8.670 8.700 8.620 8.900 1,323,500 11,644,490 8.7983 4.817 4.800 4.817 4.773 4.928 2,390,368 4.8714 -0.57%
2010-07-07 0 8.750 8.690 8.750 8.450 8.750 682,000 5,894,815 8.6434 4.845 4.811 4.845 4.679 4.845 1,231,758 4.7857 0.00%
2010-07-06 0 8.750 8.750 8.800 8.200 8.750 1,276,500 10,770,735 8.4377 4.845 4.845 4.872 4.540 4.845 2,305,482 4.6718 5.55%
2010-07-05 0 8.290 8.290 8.310 8.220 8.340 273,853 2,267,399 8.2796 4.590 4.590 4.601 4.551 4.618 494,605 4.5843 -0.60%
2010-07-02 0 8.340 8.260 8.350 8.260 8.590 1,863,180 15,548,838 8.3453 4.618 4.573 4.623 4.573 4.756 3,365,082 4.6206 0.00%
2010-06-30 0 8.340 8.380 8.390 8.260 8.450 938,797 7,862,808 8.3754 4.618 4.640 4.645 4.573 4.679 1,695,558 4.6373 -0.48%
2010-06-29 0 8.380 8.350 8.500 8.250 8.740 1,035,000 8,750,220 8.4543 4.640 4.623 4.706 4.568 4.839 1,869,310 4.6810 -4.12%
2010-06-28 0 8.740 8.620 8.800 8.600 9.020 1,551,000 13,697,875 8.8316 4.839 4.773 4.872 4.762 4.994 2,801,255 4.8899 -3.43%
2010-06-25 0 9.050 9.050 9.080 8.840 9.090 731,000 6,585,910 9.0095 5.011 5.011 5.027 4.895 5.033 1,320,256 4.9884 0.00%
2010-06-24 0 9.050 9.050 9.120 8.980 9.130 620,500 5,611,795 9.0440 5.011 5.011 5.050 4.972 5.055 1,120,683 5.0075 -1.09%
2010-06-23 0 9.150 9.140 9.160 8.910 9.160 1,027,290 9,247,281 9.0016 5.066 5.061 5.072 4.933 5.072 1,855,385 4.9840 1.44%
2010-06-22 0 9.020 9.020 9.030 9.020 9.180 479,002 4,358,933 9.1000 4.994 4.994 5.000 4.994 5.083 865,124 5.0385 -1.20%
2010-06-21 0 9.130 9.120 9.140 8.800 9.200 4,437,000 40,139,925 9.0466 5.055 5.050 5.061 4.872 5.094 8,013,649 5.0089 4.46%
2010-06-18 0 8.740 8.740 8.750 8.600 8.800 974,513 8,477,421 8.6991 4.839 4.839 4.845 4.762 4.872 1,760,064 4.8165 0.46%
2010-06-17 0 8.700 8.650 8.700 8.570 8.860 1,319,694 11,538,030 8.7430 4.817 4.789 4.817 4.745 4.906 2,383,494 4.8408 1.40%
2010-06-15 0 8.580 8.560 8.700 8.540 8.700 306,360 2,637,746 8.6100 4.751 4.740 4.817 4.728 4.817 553,316 4.7672 -0.81%
2010-06-14 0 8.650 8.640 8.650 8.400 8.650 583,680 5,005,078 8.5750 4.789 4.784 4.789 4.651 4.789 1,054,182 4.7478 2.85%
2010-06-11 0 8.410 8.310 8.420 8.250 8.420 1,097,680 9,144,656 8.3309 4.656 4.601 4.662 4.568 4.662 1,982,516 4.6127 0.72%
2010-06-10 0 8.350 8.200 8.350 8.100 8.350 888,513 7,333,556 8.2537 4.623 4.540 4.623 4.485 4.623 1,604,740 4.5699 1.21%
2010-06-09 0 8.250 8.250 8.350 8.160 8.390 637,000 5,239,640 8.2255 4.568 4.568 4.623 4.518 4.645 1,150,483 4.5543 -0.36%
2010-06-08 0 8.280 8.280 8.340 8.110 8.340 739,500 6,080,880 8.2230 4.584 4.584 4.618 4.490 4.618 1,335,608 4.5529 1.10%
2010-06-07 0 8.190 8.190 8.200 7.930 8.260 1,189,325 9,681,700 8.1405 4.535 4.535 4.540 4.391 4.573 2,148,035 4.5072 -1.44%
2010-06-04 0 8.310 8.310 8.350 8.100 8.350 579,708 4,797,930 8.2765 4.601 4.601 4.623 4.485 4.623 1,047,008 4.5825 0.97%
2010-06-03 0 8.230 8.190 8.230 8.140 8.300 957,000 7,877,080 8.2310 4.557 4.535 4.557 4.507 4.596 1,728,434 4.5574 2.75%
2010-06-02 0 8.010 8.010 8.020 7.970 8.340 1,312,500 10,609,025 8.0831 4.435 4.435 4.441 4.413 4.618 2,370,501 4.4754 -2.55%
2010-06-01 0 8.220 8.220 8.300 8.120 8.500 1,086,000 9,014,520 8.3007 4.551 4.551 4.596 4.496 4.706 1,961,420 4.5959 -2.84%
2010-05-31 0 8.460 8.430 8.460 8.380 8.660 1,341,500 11,411,125 8.5062 4.684 4.668 4.684 4.640 4.795 2,422,878 4.7097 -0.82%
2010-05-28 0 8.530 8.520 8.600 8.500 8.850 1,640,218 14,155,140 8.6300 4.723 4.717 4.762 4.706 4.900 2,962,391 4.7783 -0.47%
2010-05-27 0 8.830 8.820 8.840 8.480 8.950 3,834,234 33,739,112 8.7994 4.745 4.740 4.750 4.557 4.810 7,135,088 4.7286 1.38%
2010-05-26 0 8.710 8.730 8.750 8.450 8.750 7,399,624 64,175,322 8.6728 4.681 4.691 4.702 4.541 4.702 13,769,888 4.6606 2.47%
2010-05-25 0 8.500 8.500 8.510 8.310 8.590 6,012,000 51,082,766 8.4968 4.568 4.568 4.573 4.466 4.616 11,187,672 4.5660 -1.28%
2010-05-24 0 8.610 8.600 8.680 8.140 8.900 5,354,048 46,301,253 8.6479 4.627 4.621 4.664 4.374 4.783 9,963,295 4.6472 8.85%
2010-05-20 0 7.910 7.920 8.000 7.810 8.340 1,394,500 11,181,943 8.0186 4.251 4.256 4.299 4.197 4.482 2,595,011 4.3090 -3.42%
2010-05-19 0 8.190 8.170 8.180 8.140 8.560 1,194,500 9,926,355 8.3101 4.401 4.390 4.396 4.374 4.600 2,222,833 4.4656 -4.55%
2010-05-18 0 8.580 8.560 8.580 8.210 8.760 6,725,400 57,293,177 8.5189 4.611 4.600 4.611 4.412 4.707 12,515,231 4.5779 -0.35%
2010-05-17 0 8.610 8.610 8.620 8.140 8.650 8,720,500 74,636,895 8.5588 4.627 4.627 4.632 4.374 4.648 16,227,893 4.5993 1.53%
2010-05-14 0 8.480 8.460 8.480 8.180 8.580 4,001,828 33,847,749 8.4581 4.557 4.546 4.557 4.396 4.611 7,446,963 4.5452 2.05%
2010-05-13 0 8.310 8.300 8.310 8.040 8.360 2,537,469 21,030,745 8.2881 4.466 4.460 4.466 4.321 4.492 4,721,951 4.4538 3.23%
2010-05-12 0 8.050 8.010 8.050 7.970 8.270 2,808,780 22,517,181 8.0167 4.326 4.304 4.326 4.283 4.444 5,226,831 4.3080 -2.42%
2010-05-11 0 8.250 8.200 8.260 8.030 8.320 5,895,500 48,444,455 8.2172 4.433 4.406 4.439 4.315 4.471 10,970,878 4.4157 2.87%
2010-05-10 0 8.020 8.010 8.020 7.600 8.030 3,917,180 30,959,075 7.9034 4.310 4.304 4.310 4.084 4.315 7,289,442 4.2471 5.39%
2010-05-07 0 7.610 7.600 7.640 7.290 7.730 5,353,476 40,454,884 7.5568 4.089 4.084 4.106 3.917 4.154 9,962,231 4.0608 1.47%
2010-05-06 0 7.500 7.450 7.500 7.350 7.660 9,454,830 71,358,474 7.5473 4.030 4.003 4.030 3.950 4.116 17,594,401 4.0557 -1.57%
2010-05-05 0 7.620 7.600 7.660 7.480 7.820 7,131,535 54,187,706 7.5983 4.095 4.084 4.116 4.020 4.202 13,271,004 4.0832 -3.54%
2010-05-04 0 7.900 7.870 7.880 7.770 8.290 7,568,000 60,231,210 7.9587 4.245 4.229 4.235 4.175 4.455 14,083,217 4.2768 -3.78%
2010-05-03 0 8.210 8.210 8.250 8.180 8.420 3,090,500 25,647,740 8.2989 4.412 4.412 4.433 4.396 4.525 5,751,081 4.4596 -2.49%
2010-04-30 0 8.420 8.420 8.450 8.160 8.530 4,631,635 38,503,314 8.3131 4.525 4.525 4.541 4.385 4.584 8,618,964 4.4673 2.93%
2010-04-29 0 8.180 8.170 8.180 8.010 8.310 4,449,500 36,298,245 8.1578 4.396 4.390 4.396 4.304 4.466 8,280,031 4.3838 0.12%
2010-04-28 0 8.170 8.150 8.160 7.970 8.330 3,010,500 24,572,398 8.1622 4.390 4.380 4.385 4.283 4.476 5,602,210 4.3862 0.49%
2010-04-27 0 8.130 8.120 8.130 8.100 8.220 2,584,040 21,038,032 8.1415 4.369 4.364 4.369 4.353 4.417 4,808,615 4.3751 -0.85%
2010-04-26 0 8.200 8.220 8.230 8.160 8.350 3,765,750 31,024,405 8.2386 4.406 4.417 4.423 4.385 4.487 7,007,647 4.4272 0.24%
2010-04-23 0 8.180 8.160 8.230 8.120 8.440 5,867,150 48,503,023 8.2669 4.396 4.385 4.423 4.364 4.535 10,918,122 4.4424 -2.97%
2010-04-22 0 8.430 8.390 8.450 8.230 8.700 8,432,000 71,077,525 8.4295 4.530 4.509 4.541 4.423 4.675 15,691,026 4.5298 -2.88%
2010-04-21 0 8.680 8.680 8.700 8.650 9.030 9,254,500 81,594,875 8.8168 4.664 4.664 4.675 4.648 4.853 17,221,608 4.7379 -0.57%
2010-04-20 0 8.730 8.720 8.730 8.700 8.950 6,682,500 58,795,660 8.7985 4.691 4.686 4.691 4.675 4.810 12,435,399 4.7281 -1.91%
2010-04-19 0 8.900 8.910 8.950 8.830 9.050 4,571,678 40,921,446 8.9511 4.783 4.788 4.810 4.745 4.863 8,507,391 4.8101 -2.94%
2010-04-16 0 9.170 9.170 9.180 9.150 9.600 8,877,582 82,260,686 9.2661 4.928 4.928 4.933 4.917 5.159 16,520,205 4.9794 -4.48%
2010-04-15 0 9.600 9.520 9.640 9.490 10.00 7,976,500 77,450,639 9.7099 5.159 5.116 5.180 5.100 5.374 14,843,391 5.2179 -3.03%
2010-04-14 0 9.900 9.880 9.900 9.840 10.14 6,753,000 67,159,860 9.9452 5.320 5.309 5.320 5.288 5.449 12,566,592 5.3443 -0.40%
2010-04-13 0 9.940 9.940 9.960 9.750 10.50 8,186,300 81,790,410 9.9911 5.342 5.342 5.352 5.239 5.642 15,233,805 5.3690 -4.42%
2010-04-12 0 10.40 10.30 10.40 10.30 10.80 6,435,500 67,218,240 10.445 5.589 5.535 5.589 5.535 5.804 11,975,759 5.6129 -0.76%
2010-04-09 0 10.48 10.48 10.56 10.44 11.04 6,767,765 71,481,635 10.562 5.632 5.632 5.675 5.610 5.933 12,594,068 5.6758 -3.50%
2010-04-08 0 10.86 10.84 10.86 10.74 11.38 5,750,500 63,049,400 10.964 5.836 5.825 5.836 5.771 6.115 10,701,049 5.8919 -4.57%
2010-04-07 0 11.38 11.34 11.36 11.28 11.68 7,803,000 89,057,092 11.413 6.115 6.094 6.105 6.062 6.277 14,520,526 6.1332 -1.22%
2010-04-01 0 11.52 11.52 11.58 10.92 11.58 7,397,500 83,326,092 11.264 6.191 6.191 6.223 5.868 6.223 13,765,935 6.0531 5.30%
2010-03-31 0 10.94 10.92 10.98 10.82 11.14 2,320,500 25,395,630 10.944 5.879 5.868 5.900 5.814 5.986 4,318,196 5.8811 -0.18%
2010-03-30 0 10.96 10.94 10.98 10.90 11.10 3,407,500 37,425,840 10.983 5.890 5.879 5.900 5.857 5.965 6,340,983 5.9022 0.00%
2010-03-29 0 10.96 10.94 10.96 10.76 11.02 1,617,500 17,708,300 10.948 5.890 5.879 5.890 5.782 5.922 3,009,990 5.8832 0.92%
2010-03-26 0 10.86 10.80 10.86 10.60 10.98 1,475,500 15,900,680 10.776 5.836 5.804 5.836 5.696 5.900 2,745,743 5.7910 2.07%
2010-03-25 0 10.64 10.70 10.76 10.64 11.04 1,881,045 20,320,519 10.803 5.718 5.750 5.782 5.718 5.933 3,500,418 5.8052 -2.92%
2010-03-24 0 10.96 10.94 10.96 10.88 11.20 2,729,500 30,046,260 11.008 5.890 5.879 5.890 5.847 6.019 5,079,300 5.9154 0.92%
2010-03-23 0 10.86 10.86 11.00 10.84 11.30 2,297,000 25,535,490 11.117 5.836 5.836 5.911 5.825 6.072 4,274,465 5.9740 -1.09%
2010-03-22 0 10.98 10.98 11.00 10.82 11.12 2,411,000 26,583,660 11.026 5.900 5.900 5.911 5.814 5.976 4,486,606 5.9251 0.92%
2010-03-19 0 10.88 10.88 10.92 10.82 11.10 2,487,500 27,287,970 10.970 5.847 5.847 5.868 5.814 5.965 4,628,964 5.8950 -0.91%
2010-03-18 0 10.98 10.94 10.98 10.70 11.16 4,561,500 50,221,780 11.010 5.900 5.879 5.900 5.750 5.997 8,488,451 5.9165 2.23%
2010-03-17 0 10.74 10.72 10.74 10.54 10.86 1,007,500 10,844,010 10.763 5.771 5.761 5.771 5.664 5.836 1,874,847 5.7839 0.37%
2010-03-16 0 10.70 10.70 10.78 10.58 10.90 1,403,000 15,036,560 10.717 5.750 5.750 5.793 5.685 5.857 2,610,829 5.7593 0.75%
2010-03-15 0 10.62 10.62 10.80 10.44 10.82 1,623,000 17,269,170 10.640 5.707 5.707 5.804 5.610 5.814 3,020,225 5.7178 -1.67%
2010-03-12 0 10.80 10.74 10.84 10.64 10.88 1,459,000 15,695,110 10.757 5.804 5.771 5.825 5.718 5.847 2,715,039 5.7808 -0.92%
2010-03-11 0 10.90 10.82 10.90 10.60 11.08 767,700 8,257,576 10.756 5.857 5.814 5.857 5.696 5.954 1,428,605 5.7802 -0.73%
2010-03-10 0 10.98 10.96 10.98 10.92 11.10 4,172,400 45,816,110 10.981 5.900 5.890 5.900 5.868 5.965 7,764,378 5.9008 1.67%
2010-03-09 0 10.80 10.76 10.86 10.34 11.00 3,036,600 32,894,800 10.833 5.804 5.782 5.836 5.556 5.911 5,650,779 5.8213 3.85%
2010-03-08 0 10.40 10.36 10.40 10.36 10.60 2,896,500 30,360,950 10.482 5.589 5.567 5.589 5.567 5.696 5,390,068 5.6328 -0.19%
2010-03-05 0 10.42 10.40 10.42 10.18 10.60 733,614 7,589,417 10.345 5.599 5.589 5.599 5.471 5.696 1,365,175 5.5593 2.36%
2010-03-04 0 10.18 10.20 10.30 10.16 10.64 2,352,000 24,622,360 10.469 5.471 5.481 5.535 5.460 5.718 4,376,814 5.6256 -3.60%
2010-03-03 0 10.56 10.54 10.58 10.42 10.70 1,657,500 17,517,350 10.569 5.675 5.664 5.685 5.599 5.750 3,084,426 5.6793 -0.38%
2010-03-02 0 10.60 10.60 10.64 10.32 10.70 3,429,000 36,091,250 10.525 5.696 5.696 5.718 5.546 5.750 6,380,993 5.6561 1.15%
2010-03-01 0 10.48 10.48 10.50 10.10 10.68 5,338,500 55,929,550 10.477 5.632 5.632 5.642 5.428 5.739 9,934,362 5.6299 1.75%
2010-02-26 0 10.30 10.26 10.28 9.910 10.30 2,626,774 26,635,997 10.140 5.535 5.513 5.524 5.325 5.535 4,888,138 5.4491 3.83%
2010-02-25 0 9.920 9.920 9.930 9.880 10.18 1,374,000 13,692,090 9.9651 5.331 5.331 5.336 5.309 5.471 2,556,863 5.3550 -0.80%
2010-02-24 0 10.00 9.920 10.02 9.710 10.02 1,233,500 12,217,770 9.9050 5.374 5.331 5.385 5.218 5.385 2,295,408 5.3227 1.42%
2010-02-23 0 9.860 9.870 9.940 9.480 9.990 1,192,849 11,780,679 9.8761 5.299 5.304 5.342 5.094 5.368 2,219,761 5.3072 2.49%
2010-02-22 0 9.620 9.620 9.640 9.460 9.720 369,846 3,548,581 9.5948 5.170 5.170 5.180 5.084 5.223 688,243 5.1560 2.23%
2010-02-19 0 9.410 9.410 9.490 9.370 9.770 441,000 4,181,520 9.4819 5.057 5.057 5.100 5.035 5.250 820,653 5.0954 -2.49%
2010-02-18 0 9.650 9.630 9.680 9.600 9.830 127,500 1,233,540 9.6748 5.186 5.175 5.202 5.159 5.282 237,264 5.1990 -0.62%
2010-02-17 0 9.710 9.700 9.720 9.560 9.800 443,000 4,295,828 9.6971 5.218 5.213 5.223 5.137 5.266 824,374 5.2110 0.31%
2010-02-12 0 9.680 9.680 9.700 9.500 9.800 2,389,500 23,034,125 9.6397 5.202 5.202 5.213 5.105 5.266 4,446,597 5.1802 -1.22%
2010-02-11 0 9.800 9.720 9.800 9.600 9.950 2,635,000 25,604,760 9.7172 5.266 5.223 5.266 5.159 5.347 4,903,446 5.2218 -0.10%
2010-02-10 0 9.810 9.750 9.790 9.760 10.40 755,800 7,476,230 9.8918 5.272 5.239 5.261 5.245 5.589 1,406,461 5.3156 -4.76%
2010-02-09 0 10.30 9.800 10.90 9.250 11.40 2,667,500 25,377,406 9.5136 5.535 5.266 5.857 4.971 6.126 4,963,925 5.1124 10.04%
2010-02-08 0 9.360 9.240 9.370 9.190 9.540 2,979,500 27,711,465 9.3007 5.030 4.965 5.035 4.938 5.127 5,544,522 4.9980 -0.95%
2010-02-05 0 9.450 9.450 9.480 9.190 9.650 3,516,700 33,092,965 9.4102 5.078 5.078 5.094 4.938 5.186 6,544,193 5.0568 -1.66%
2010-02-04 0 9.610 9.560 9.600 9.550 10.08 1,541,000 15,122,690 9.8136 5.164 5.137 5.159 5.132 5.417 2,867,632 5.2736 -3.80%
2010-02-03 0 9.990 9.970 10.00 9.620 10.00 2,647,500 26,060,740 9.8435 5.368 5.358 5.374 5.170 5.374 4,926,707 5.2897 5.05%
2010-02-02 0 9.510 9.550 9.780 9.400 9.850 1,537,000 14,908,045 9.6994 5.110 5.132 5.256 5.051 5.293 2,860,188 5.2123 -0.42%
2010-02-01 0 9.550 9.450 9.600 9.180 9.600 1,284,387 12,107,856 9.4270 5.132 5.078 5.159 4.933 5.159 2,390,103 5.0658 2.69%
2010-01-29 0 9.300 9.320 9.370 8.720 9.550 3,462,000 31,679,010 9.1505 4.998 5.008 5.035 4.686 5.132 6,442,402 4.9173 2.54%
2010-01-28 0 9.070 9.070 9.100 9.020 9.750 4,733,000 43,791,130 9.2523 4.874 4.874 4.890 4.847 5.239 8,807,593 4.9720 -1.63%
2010-01-27 0 9.220 9.220 9.240 9.160 9.880 2,452,500 23,304,620 9.5024 4.955 4.955 4.965 4.922 5.309 4,563,833 5.1064 -4.26%
2010-01-26 0 9.630 9.630 9.650 9.560 10.18 3,825,654 37,642,930 9.8396 5.175 5.175 5.186 5.137 5.471 7,119,122 5.2876 -5.40%
2010-01-25 0 10.18 10.14 10.18 10.12 10.42 1,323,000 13,517,960 10.218 5.471 5.449 5.471 5.438 5.599 2,461,958 5.4907 -1.74%
2010-01-22 0 10.36 10.30 10.36 10.02 10.90 5,645,343 58,413,935 10.347 5.567 5.535 5.567 5.385 5.857 10,505,363 5.5604 -5.13%
2010-01-21 0 10.92 10.90 10.92 10.58 11.26 3,772,500 40,755,840 10.803 5.868 5.857 5.868 5.685 6.051 7,020,208 5.8055 -1.44%
2010-01-20 0 11.08 11.04 11.22 10.90 11.22 4,269,000 47,218,280 11.061 5.954 5.933 6.029 5.857 6.029 7,944,140 5.9438 -0.18%
2010-01-19 0 11.10 11.14 11.20 10.70 11.24 3,551,000 39,095,930 11.010 5.965 5.986 6.019 5.750 6.040 6,608,021 5.9164 3.54%
2010-01-18 0 10.72 10.68 10.70 10.68 10.96 2,530,500 27,370,880 10.816 5.761 5.739 5.750 5.739 5.890 4,708,983 5.8125 -1.11%
2010-01-15 0 10.84 10.82 10.84 10.68 11.00 3,405,208 36,838,104 10.818 5.825 5.814 5.825 5.739 5.911 6,336,718 5.8134 1.31%
2010-01-14 0 10.70 10.66 10.74 10.64 11.08 2,526,000 27,486,560 10.881 5.750 5.728 5.771 5.718 5.954 4,700,609 5.8474 -1.83%
2010-01-13 0 10.90 10.88 10.92 10.80 11.16 3,733,500 40,952,260 10.969 5.857 5.847 5.868 5.804 5.997 6,947,634 5.8944 -3.37%
2010-01-12 0 11.28 11.20 11.28 11.00 11.40 5,846,341 65,513,250 11.206 6.062 6.019 6.062 5.911 6.126 10,879,399 6.0218 1.99%
2010-01-11 0 11.06 11.02 11.08 10.90 11.82 8,523,500 95,273,800 11.178 5.943 5.922 5.954 5.857 6.352 15,861,298 6.0067 -4.49%
2010-01-08 0 11.58 11.64 11.70 11.52 11.94 3,354,500 39,262,855 11.705 6.223 6.255 6.287 6.191 6.416 6,242,356 6.2897 -1.36%
2010-01-07 0 11.74 11.74 11.82 11.58 12.14 6,357,000 75,485,430 11.874 6.309 6.309 6.352 6.223 6.524 11,829,679 6.3810 1.38%
2010-01-06 0 11.58 11.56 11.62 11.50 11.96 4,371,500 51,182,850 11.708 6.223 6.212 6.244 6.180 6.427 8,134,882 6.2918 -0.17%
2010-01-05 0 11.60 11.62 11.68 11.52 12.06 9,275,000 108,164,110 11.662 6.234 6.244 6.277 6.191 6.481 17,259,757 6.2668 -2.03%
2010-01-04 0 11.84 11.82 11.86 11.70 12.18 4,114,000 48,916,990 11.890 6.363 6.352 6.373 6.287 6.545 7,655,702 6.3896 -2.63%
2009-12-31 0 12.16 12.10 12.12 12.06 12.46 3,217,500 39,201,580 12.184 6.535 6.502 6.513 6.481 6.696 5,987,414 6.5473 -1.30%
2009-12-30 0 12.32 12.20 12.32 12.08 12.38 1,425,000 17,456,730 12.250 6.620 6.556 6.620 6.492 6.653 2,651,769 6.5831 0.16%
2009-12-29 0 12.30 12.26 12.30 12.16 12.88 2,301,550 28,673,380 12.458 6.610 6.588 6.610 6.535 6.921 4,282,932 6.6948 -3.15%
2009-12-28 0 12.70 12.70 12.72 12.30 12.80 2,086,000 26,481,180 12.695 6.825 6.825 6.835 6.610 6.878 3,881,817 6.8219 2.92%
2009-12-24 0 12.34 12.30 12.34 12.24 12.46 1,781,500 22,035,700 12.369 6.631 6.610 6.631 6.577 6.696 3,315,176 6.6469 -0.96%
2009-12-23 0 12.46 12.32 12.50 12.02 12.60 1,647,804 20,178,630 12.246 6.696 6.620 6.717 6.459 6.771 3,066,382 6.5806 0.48%
2009-12-22 0 12.40 12.30 12.40 11.82 12.60 4,620,775 56,965,098 12.328 6.663 6.610 6.663 6.352 6.771 8,598,755 6.6248 2.82%
2009-12-21 0 12.06 12.02 12.18 12.00 12.32 1,835,250 22,174,870 12.083 6.481 6.459 6.545 6.449 6.620 3,415,199 6.4930 0.00%
2009-12-18 0 12.06 12.18 12.20 11.64 12.38 6,857,550 81,580,293 11.896 6.481 6.545 6.556 6.255 6.653 12,761,148 6.3929 -2.90%
2009-12-17 0 12.42 12.60 12.62 12.06 13.00 7,524,700 93,957,900 12.487 6.674 6.771 6.782 6.481 6.986 14,002,641 6.7100 -3.42%
2009-12-16 0 12.86 12.88 12.90 12.66 13.76 9,481,650 122,167,784 12.885 6.911 6.921 6.932 6.803 7.394 17,644,310 6.9239 -4.60%
2009-12-15 0 13.48 13.42 13.46 13.22 14.64 10,738,199 145,642,391 13.563 7.244 7.212 7.233 7.104 7.867 19,982,609 7.2885 -8.80%
2009-12-14 0 14.78 14.72 14.78 14.40 14.94 1,277,500 18,763,580 14.688 7.942 7.910 7.942 7.738 8.028 2,377,287 7.8929 0.00%
2009-12-11 0 14.78 14.66 14.78 14.40 15.00 5,778,500 85,428,579 14.784 7.942 7.878 7.942 7.738 8.061 10,753,154 7.9445 2.35%
2009-12-10 0 14.44 14.34 14.40 13.98 14.50 5,689,500 80,898,750 14.219 7.760 7.706 7.738 7.513 7.792 10,587,535 7.6409 -0.41%
2009-12-09 0 14.50 14.50 14.52 14.02 14.78 6,707,860 96,951,234 14.453 7.792 7.792 7.803 7.534 7.942 12,482,591 7.7669 1.97%
2009-12-08 0 14.22 14.22 14.26 13.92 14.30 4,426,500 62,551,820 14.131 7.642 7.642 7.663 7.480 7.684 8,237,230 7.5938 2.60%
2009-12-07 0 13.86 13.84 13.86 13.60 14.10 2,624,000 35,917,270 13.688 7.448 7.437 7.448 7.308 7.577 4,882,976 7.3556 -0.72%
2009-12-04 0 13.96 13.92 13.94 13.86 14.50 6,507,514 91,331,047 14.035 7.502 7.480 7.491 7.448 7.792 12,109,769 7.5419 -0.99%
2009-12-03 0 14.10 14.08 14.14 13.32 14.20 12,873,000 179,244,740 13.924 7.577 7.566 7.599 7.158 7.631 23,955,240 7.4825 5.86%
2009-12-02 0 13.32 13.26 13.28 12.38 13.68 13,252,843 172,749,362 13.035 7.158 7.126 7.136 6.653 7.351 24,662,086 7.0047 4.88%
2009-12-01 0 12.70 12.50 12.76 12.08 12.78 10,995,522 135,642,666 12.336 6.825 6.717 6.857 6.492 6.868 20,461,459 6.6292 3.76%
2009-11-30 0 12.24 12.42 12.48 11.60 12.48 20,639,528 250,433,164 12.134 6.577 6.674 6.706 6.234 6.706 38,407,895 6.5204 6.99%
2009-11-27 0 11.44 11.40 11.50 11.32 12.08 4,215,000 49,248,970 11.684 6.148 6.126 6.180 6.083 6.492 7,843,652 6.2788 -4.51%
2009-11-26 0 11.98 11.98 12.06 11.82 12.30 3,568,500 42,800,960 11.994 6.438 6.438 6.481 6.352 6.610 6,640,587 6.4454 -1.32%
2009-11-25 0 12.14 12.10 12.12 11.92 12.46 3,773,000 45,736,330 12.122 6.524 6.502 6.513 6.406 6.696 7,021,139 6.5141 -0.65%
2009-11-24 0 12.22 12.12 12.18 11.98 12.36 6,434,500 78,076,500 12.134 6.567 6.513 6.545 6.438 6.642 11,973,898 6.5206 0.49%
2009-11-23 0 12.16 12.14 12.16 11.90 12.26 4,305,500 52,067,900 12.093 6.535 6.524 6.535 6.395 6.588 8,012,063 6.4987 2.18%
2009-11-20 0 11.90 11.90 11.98 11.44 12.20 5,070,002 60,739,934 11.980 6.395 6.395 6.438 6.148 6.556 9,434,717 6.4379 1.71%
2009-11-19 0 11.70 11.64 11.72 11.62 12.00 2,812,500 33,174,290 11.795 6.287 6.255 6.298 6.244 6.449 5,233,754 6.3385 -0.85%
2009-11-18 0 11.80 11.86 11.88 11.66 12.90 6,991,000 84,267,070 12.054 6.341 6.373 6.384 6.266 6.932 13,009,483 6.4774 -6.94%
2009-11-17 0 12.68 12.64 12.70 12.66 12.94 4,442,919 57,203,841 12.875 6.814 6.792 6.825 6.803 6.954 8,267,784 6.9189 -1.25%
2009-11-16 0 12.84 12.90 12.92 12.64 12.94 5,849,500 74,942,680 12.812 6.900 6.932 6.943 6.792 6.954 10,885,277 6.8848 0.47%
2009-11-13 0 12.78 12.74 12.80 12.36 12.92 12,623,129 160,846,335 12.742 6.868 6.846 6.878 6.642 6.943 23,490,257 6.8474 3.40%
2009-11-12 0 12.36 12.34 12.36 12.14 12.60 10,598,441 130,528,337 12.316 6.642 6.631 6.642 6.524 6.771 19,722,535 6.6182 6.55%
2009-11-11 0 11.60 11.60 11.64 11.20 11.64 1,347,500 15,450,080 11.466 6.234 6.234 6.255 6.019 6.255 2,507,550 6.1614 1.05%
2009-11-10 0 11.48 11.46 11.48 11.30 11.78 1,666,000 19,148,300 11.494 6.169 6.158 6.169 6.072 6.330 3,100,243 6.1764 -0.17%
2009-11-09 0 11.50 11.50 11.56 11.02 11.58 2,127,502 24,166,083 11.359 6.180 6.180 6.212 5.922 6.223 3,959,048 6.1040 3.42%
2009-11-06 0 11.12 11.12 11.14 11.00 11.48 2,382,500 26,564,050 11.150 5.976 5.976 5.986 5.911 6.169 4,433,571 5.9916 1.28%
2009-11-05 0 10.98 10.96 11.10 10.94 11.24 2,104,188 23,240,276 11.045 5.900 5.890 5.965 5.879 6.040 3,915,663 5.9352 -0.90%
2009-11-04 0 11.08 11.04 11.08 10.98 11.24 2,002,000 22,234,680 11.106 5.954 5.933 5.954 5.900 6.040 3,725,502 5.9682 0.91%
2009-11-03 0 10.98 10.98 11.00 10.88 11.42 984,000 10,899,960 11.077 5.900 5.900 5.911 5.847 6.137 1,831,116 5.9526 -1.96%
2009-11-02 0 11.20 11.20 11.30 10.88 11.44 3,157,000 35,040,040 11.099 6.019 6.019 6.072 5.847 6.148 5,874,830 5.9644 -1.23%
2009-10-30 0 11.34 11.34 11.40 11.30 11.68 1,114,000 12,801,380 11.491 6.094 6.094 6.126 6.072 6.277 2,073,032 6.1752 1.25%
2009-10-29 0 11.20 11.12 11.20 11.02 11.38 2,630,500 29,434,440 11.190 6.019 5.976 6.019 5.922 6.115 4,895,072 6.0131 -2.61%
2009-10-28 0 11.50 11.50 11.56 11.42 11.82 2,672,500 30,980,880 11.592 6.180 6.180 6.212 6.137 6.352 4,973,229 6.2295 -1.88%
2009-10-27 0 11.72 11.68 11.78 11.68 12.16 4,401,500 52,680,270 11.969 6.298 6.277 6.330 6.277 6.535 8,190,708 6.4317 -5.18%
2009-10-23 0 12.36 12.26 12.30 12.18 12.70 2,742,500 34,119,600 12.441 6.642 6.588 6.610 6.545 6.825 5,103,491 6.6855 -2.22%
2009-10-22 0 12.64 12.62 12.64 12.44 12.94 2,276,500 28,777,220 12.641 6.792 6.782 6.792 6.685 6.954 4,236,317 6.7930 -2.17%
2009-10-21 0 12.92 12.84 12.94 12.38 13.02 6,714,090 86,238,807 12.844 6.943 6.900 6.954 6.653 6.997 12,494,184 6.9023 2.38%
2009-10-20 0 12.62 12.60 12.62 12.26 12.68 6,456,458 81,091,591 12.560 6.782 6.771 6.782 6.588 6.814 12,014,759 6.7493 4.30%
2009-10-19 0 12.10 12.06 12.10 11.20 12.20 8,347,500 98,834,810 11.840 6.502 6.481 6.502 6.019 6.556 15,533,781 6.3626 8.23%
2009-10-16 0 11.18 11.08 11.18 11.00 11.24 749,000 8,332,730 11.125 6.008 5.954 6.008 5.911 6.040 1,393,807 5.9784 -1.93%
2009-10-15 0 11.40 11.30 11.40 11.14 11.62 2,412,500 27,416,130 11.364 6.126 6.072 6.126 5.986 6.244 4,489,398 6.1069 0.18%
2009-10-14 0 11.38 11.34 11.38 10.98 11.42 2,253,500 25,538,780 11.333 6.115 6.094 6.115 5.900 6.137 4,193,516 6.0901 2.89%
2009-10-13 0 11.06 11.06 11.08 10.96 11.30 2,288,954 25,603,334 11.186 5.943 5.943 5.954 5.890 6.072 4,259,492 6.0109 1.65%
2009-10-12 0 10.88 10.88 10.94 10.88 11.20 2,224,000 24,538,650 11.034 5.847 5.847 5.879 5.847 6.019 4,138,620 5.9292 -1.09%
2009-10-09 0 11.00 10.96 11.00 10.86 11.18 3,421,000 37,462,230 10.951 5.911 5.890 5.911 5.836 6.008 6,366,105 5.8846 -1.43%
2009-10-08 0 11.16 11.12 11.20 10.98 11.40 1,939,000 21,515,880 11.096 5.997 5.976 6.019 5.900 6.126 3,608,266 5.9629 -1.80%
2009-10-07 0 11.46 11.46 11.48 11.26 11.62 1,960,500 22,472,900 11.463 6.107 6.107 6.117 6.000 6.192 3,679,095 6.1083 1.96%
2009-10-06 0 11.24 11.24 11.28 10.48 11.26 1,321,000 14,489,740 10.969 5.990 5.990 6.011 5.585 6.000 2,479,002 5.8450 8.49%
2009-10-05 0 10.36 10.38 10.48 10.20 10.56 561,000 5,781,690 10.306 5.521 5.531 5.585 5.435 5.627 1,052,778 5.4918 -2.63%
2009-10-02 0 10.64 10.62 10.72 10.30 10.80 303,500 3,221,870 10.616 5.670 5.659 5.712 5.489 5.755 569,551 5.6569 -1.48%
2009-09-30 0 10.80 10.80 10.88 10.46 11.08 1,012,500 10,783,560 10.650 5.755 5.755 5.798 5.574 5.904 1,900,068 5.6754 -0.55%
2009-09-29 0 10.86 10.76 10.86 10.54 11.16 2,781,500 30,150,400 10.840 5.787 5.734 5.787 5.617 5.947 5,219,792 5.7762 4.02%
2009-09-28 0 10.44 10.34 10.44 10.26 11.14 1,960,500 20,619,300 10.517 5.563 5.510 5.563 5.467 5.936 3,679,095 5.6044 -6.12%
2009-09-25 0 11.12 11.10 11.12 10.68 11.16 1,075,500 11,713,510 10.891 5.926 5.915 5.926 5.691 5.947 2,018,295 5.8037 1.09%
2009-09-24 0 11.00 10.98 11.00 10.72 11.14 3,681,500 40,306,250 10.948 5.862 5.851 5.862 5.712 5.936 6,908,742 5.8341 -0.18%
2009-09-23 0 11.02 10.96 11.06 10.90 11.46 4,076,000 45,152,522 11.078 5.872 5.840 5.894 5.808 6.107 7,649,064 5.9030 -2.65%
2009-09-22 0 11.32 11.32 11.36 11.00 11.60 2,208,219 24,972,828 11.309 6.032 6.032 6.053 5.862 6.181 4,143,967 6.0263 0.89%
2009-09-21 0 11.22 11.22 11.30 11.22 11.76 2,801,677 32,143,966 11.473 5.979 5.979 6.021 5.979 6.267 5,257,656 6.1137 -4.59%
2009-09-18 0 11.76 11.70 11.80 11.50 12.06 4,495,138 52,859,051 11.759 6.267 6.235 6.288 6.128 6.426 8,435,623 6.2662 -2.00%
2009-09-17 0 12.00 12.00 12.02 11.90 12.36 3,411,500 41,310,270 12.109 6.395 6.395 6.405 6.341 6.586 6,402,057 6.4527 -1.64%
2009-09-16 0 12.20 12.10 12.20 11.94 12.40 3,539,000 43,087,410 12.175 6.501 6.448 6.501 6.363 6.608 6,641,325 6.4878 -0.81%
2009-09-15 0 12.30 12.26 12.34 12.24 12.58 722,000 8,952,010 12.399 6.554 6.533 6.576 6.522 6.704 1,354,913 6.6071 -1.60%
2009-09-14 0 12.50 12.44 12.52 12.10 12.58 2,665,988 33,077,532 12.407 6.661 6.629 6.672 6.448 6.704 5,003,021 6.6115 1.46%
2009-09-11 0 12.32 12.32 12.34 12.10 13.06 4,909,500 62,440,700 12.718 6.565 6.565 6.576 6.448 6.959 9,213,219 6.7773 -3.30%
2009-09-10 0 12.74 12.76 12.80 12.34 13.00 11,835,000 152,210,390 12.861 6.789 6.799 6.821 6.576 6.927 22,209,685 6.8533 -0.47%
2009-09-09 0 12.80 12.80 12.82 12.18 12.82 4,217,000 53,020,810 12.573 6.821 6.821 6.831 6.490 6.831 7,913,666 6.6999 3.06%
2009-09-08 0 12.42 12.50 12.54 12.24 12.68 9,207,000 115,460,780 12.541 6.618 6.661 6.682 6.522 6.757 17,277,953 6.6825 -0.80%
2009-09-07 0 12.52 12.46 12.52 11.56 12.86 19,993,000 248,854,140 12.447 6.672 6.640 6.672 6.160 6.853 37,519,074 6.6327 8.30%
2009-09-04 0 11.56 11.50 11.56 10.38 11.62 9,403,500 106,127,190 11.286 6.160 6.128 6.160 5.531 6.192 17,646,707 6.0140 11.15%
2009-09-03 0 10.40 10.40 10.42 9.600 10.52 4,763,077 48,844,819 10.255 5.542 5.542 5.553 5.116 5.606 8,938,440 5.4646 9.59%
2009-09-02 0 9.490 9.480 9.610 9.390 9.790 3,668,500 35,206,315 9.5969 5.057 5.052 5.121 5.004 5.217 6,884,346 5.1140 -1.86%
2009-09-01 0 9.670 9.640 9.670 9.250 9.800 3,134,500 29,815,557 9.5121 5.153 5.137 5.153 4.929 5.222 5,882,236 5.0687 4.54%
2009-08-31 0 9.250 9.200 9.350 9.180 9.980 5,570,000 51,851,210 9.3090 4.929 4.902 4.982 4.892 5.318 10,452,720 4.9605 -5.80%
2009-08-28 0 9.820 9.820 9.880 9.600 10.30 3,926,000 39,378,760 10.030 5.233 5.233 5.265 5.116 5.489 7,367,573 5.3449 -3.73%
2009-08-27 0 10.20 10.06 10.28 10.04 10.44 4,761,500 48,549,590 10.196 5.435 5.361 5.478 5.350 5.563 8,935,481 5.4333 -1.54%
2009-08-26 0 10.36 10.28 10.36 10.12 10.80 4,625,626 48,703,603 10.529 5.521 5.478 5.521 5.393 5.755 8,680,498 5.6107 -2.26%
2009-08-25 0 10.60 10.60 10.62 10.44 10.80 5,678,398 60,120,598 10.588 5.648 5.648 5.659 5.563 5.755 10,656,141 5.6419 -1.85%
2009-08-24 0 10.80 10.80 10.82 10.60 11.02 3,941,000 42,622,630 10.815 5.755 5.755 5.766 5.648 5.872 7,395,722 5.7631 1.31%
2009-08-21 0 10.66 10.66 10.70 10.60 11.40 4,153,015 45,460,871 10.946 5.680 5.680 5.702 5.648 6.075 7,793,592 5.8331 -3.09%
2009-08-20 0 11.00 10.94 11.00 10.56 11.20 7,921,500 85,465,270 10.789 5.862 5.830 5.862 5.627 5.968 14,865,570 5.7492 4.17%
2009-08-19 0 10.56 10.52 10.56 10.16 10.76 9,689,000 100,753,820 10.399 5.627 5.606 5.627 5.414 5.734 18,182,479 5.5413 3.94%
2009-08-18 0 10.16 10.14 10.20 9.840 10.50 8,678,126 87,495,311 10.082 5.414 5.403 5.435 5.243 5.595 16,285,462 5.3726 -2.87%
2009-08-17 0 10.46 10.32 10.38 10.30 11.52 7,239,542 77,488,717 10.704 5.574 5.499 5.531 5.489 6.139 13,585,801 5.7037 -9.67%
2009-08-14 0 11.58 11.50 11.64 11.40 11.96 2,503,012 28,922,739 11.555 6.171 6.128 6.203 6.075 6.373 4,697,179 6.1575 -3.18%
2009-08-13 0 11.96 11.96 11.98 11.44 12.08 5,661,000 66,745,690 11.790 6.373 6.373 6.384 6.096 6.437 10,623,492 6.2828 4.55%
2009-08-12 0 11.44 11.38 11.40 11.30 11.82 2,804,500 32,318,080 11.524 6.096 6.064 6.075 6.021 6.299 5,262,954 6.1407 -2.56%
2009-08-11 0 11.74 11.68 11.84 11.34 11.88 3,526,500 41,363,640 11.729 6.256 6.224 6.309 6.043 6.331 6,617,867 6.2503 0.51%
2009-08-10 0 11.68 11.60 11.68 11.50 11.86 3,073,435 35,842,763 11.662 6.224 6.181 6.224 6.128 6.320 5,767,640 6.2145 0.00%
2009-08-07 0 11.68 11.66 11.68 11.50 12.18 3,777,500 44,431,770 11.762 6.224 6.213 6.224 6.128 6.490 7,088,896 6.2678 -4.89%
2009-08-06 0 12.28 12.28 12.30 11.70 12.40 3,545,415 42,627,072 12.023 6.544 6.544 6.554 6.235 6.608 6,653,363 6.4068 -0.97%
2009-08-05 0 12.40 12.34 12.36 12.00 13.08 5,580,500 69,112,498 12.385 6.608 6.576 6.586 6.395 6.970 10,472,425 6.5995 -4.62%
2009-08-04 0 13.00 12.94 12.98 12.82 13.80 8,074,000 106,834,430 13.232 6.927 6.895 6.917 6.831 7.354 15,151,753 7.0510 1.56%
2009-08-03 0 12.80 12.80 12.82 12.00 12.86 11,252,913 141,156,126 12.544 6.821 6.821 6.831 6.395 6.853 21,117,335 6.6844 6.84%
2009-07-31 0 11.98 11.96 12.00 11.66 12.00 3,547,727 41,995,534 11.837 6.384 6.373 6.395 6.213 6.395 6,657,702 6.3078 3.63%
2009-07-30 0 11.56 11.56 11.60 11.34 12.12 3,121,000 36,304,920 11.632 6.160 6.160 6.181 6.043 6.458 5,856,901 6.1987 -3.02%
2009-07-29 0 11.92 11.98 12.00 10.96 12.70 12,219,500 143,550,140 11.748 6.352 6.384 6.395 5.840 6.768 22,931,242 6.2600 -4.03%
2009-07-28 0 12.42 12.40 12.48 12.04 12.60 8,187,953 100,980,612 12.333 6.618 6.608 6.650 6.416 6.714 15,365,599 6.5719 -0.16%
2009-07-27 0 12.44 12.44 12.50 11.70 12.50 6,720,500 80,724,640 12.012 6.629 6.629 6.661 6.235 6.661 12,611,761 6.4007 4.71%
2009-07-24 0 11.88 11.82 11.88 11.62 12.08 8,097,148 96,663,042 11.938 6.331 6.299 6.331 6.192 6.437 15,195,193 6.3614 0.68%
2009-07-23 0 11.80 11.78 11.80 10.80 11.80 6,219,500 70,740,640 11.374 6.288 6.277 6.288 5.755 6.288 11,671,579 6.0609 9.26%
2009-07-22 0 10.80 10.80 10.82 10.80 11.12 3,115,500 33,939,690 10.894 5.755 5.755 5.766 5.755 5.926 5,846,580 5.8051 -1.10%
2009-07-21 0 10.92 10.88 10.94 10.70 11.38 6,667,000 73,619,450 11.042 5.819 5.798 5.830 5.702 6.064 12,511,362 5.8842 -1.97%
2009-07-20 0 11.14 11.12 11.14 11.04 11.80 11,078,500 124,017,540 11.194 5.936 5.926 5.936 5.883 6.288 20,790,029 5.9652 -3.30%
2009-07-17 0 11.52 11.48 11.50 11.30 11.90 4,433,500 51,863,680 11.698 6.139 6.117 6.128 6.021 6.341 8,319,953 6.2337 -0.52%
2009-07-16 0 11.58 11.50 11.58 11.50 12.50 3,149,500 37,533,300 11.917 6.171 6.128 6.171 6.128 6.661 5,910,385 6.3504 -2.03%
2009-07-15 0 11.82 11.82 11.86 11.50 11.98 4,403,500 52,263,560 11.869 6.299 6.299 6.320 6.128 6.384 8,263,654 6.3245 0.85%
2009-07-14 0 11.72 11.70 11.72 11.32 11.80 2,613,500 30,256,860 11.577 6.245 6.235 6.245 6.032 6.288 4,904,522 6.1692 4.09%
2009-07-13 0 11.26 11.22 11.26 10.90 11.58 4,450,000 49,620,170 11.151 6.000 5.979 6.000 5.808 6.171 8,350,917 5.9419 -2.76%
2009-07-10 0 11.58 11.58 11.60 11.48 12.04 3,816,500 45,224,030 11.850 6.171 6.171 6.181 6.117 6.416 7,162,084 6.3144 0.87%
2009-07-09 0 11.48 11.48 11.50 10.94 11.74 3,052,000 34,892,230 11.433 6.117 6.117 6.128 5.830 6.256 5,727,415 6.0921 0.70%
2009-07-08 0 11.40 11.40 11.48 10.68 11.74 10,859,500 120,652,620 11.110 6.075 6.075 6.117 5.691 6.256 20,379,052 5.9204 -3.06%
2009-07-07 0 11.76 11.66 11.74 11.48 12.46 17,430,000 205,750,320 11.804 6.267 6.213 6.256 6.117 6.640 32,709,321 6.2903 -2.97%
2009-07-06 0 12.12 12.10 12.14 11.86 13.10 22,105,500 276,809,910 12.522 6.458 6.448 6.469 6.320 6.981 41,483,413 6.6728 1.85%
2009-07-03 0 11.90 11.88 11.90 11.34 12.00 20,265,242 240,130,085 11.849 6.341 6.331 6.341 6.043 6.395 38,029,966 6.3142 3.48%
2009-07-02 0 11.50 11.50 11.54 11.38 11.86 9,065,150 106,099,744 11.704 6.128 6.128 6.149 6.064 6.320 17,011,756 6.2368 2.40%
2009-06-30 0 11.44 11.42 11.66 11.22 11.90 5,904,000 68,190,900 11.550 5.984 5.974 6.099 5.869 6.225 11,286,694 6.0417 -3.21%
2009-06-29 0 11.82 11.84 11.90 11.72 12.06 8,585,000 102,477,260 11.937 6.183 6.193 6.225 6.131 6.309 16,411,970 6.2441 -0.67%
2009-06-26 0 11.90 11.84 11.90 11.58 12.00 4,935,666 58,403,332 11.833 6.225 6.193 6.225 6.057 6.277 9,435,527 6.1897 1.36%
2009-06-25 0 11.74 11.74 11.78 11.38 11.78 4,707,500 54,754,950 11.631 6.141 6.141 6.162 5.953 6.162 8,999,342 6.0843 4.63%
2009-06-24 0 11.22 11.12 11.22 10.98 11.62 5,443,000 61,913,480 11.375 5.869 5.817 5.869 5.744 6.078 10,405,399 5.9501 2.56%
2009-06-23 0 10.94 10.86 10.94 10.60 11.14 6,594,450 72,465,040 10.989 5.723 5.681 5.723 5.545 5.827 12,606,630 5.7482 -0.55%
2009-06-22 0 11.00 11.00 11.02 10.70 11.50 6,148,000 68,900,070 11.207 5.754 5.754 5.764 5.597 6.016 11,753,150 5.8623 -0.36%
2009-06-19 0 11.04 11.20 11.24 10.70 11.30 6,005,000 66,667,610 11.102 5.775 5.859 5.880 5.597 5.911 11,479,776 5.8074 0.36%
2009-06-18 0 11.00 11.00 11.08 10.60 11.18 5,795,800 63,630,200 10.979 5.754 5.754 5.796 5.545 5.848 11,079,848 5.7429 1.85%
2009-06-17 0 10.80 10.62 10.90 10.06 11.00 7,809,418 82,021,662 10.503 5.649 5.555 5.702 5.262 5.754 14,929,287 5.4940 1.69%
2009-06-16 0 10.62 10.60 10.62 10.28 11.22 5,590,918 59,987,506 10.729 5.555 5.545 5.555 5.377 5.869 10,688,174 5.6125 -3.28%
2009-06-15 0 10.98 10.94 10.98 10.60 11.50 5,711,300 62,472,600 10.938 5.744 5.723 5.744 5.545 6.016 10,918,309 5.7218 -4.36%
2009-06-12 0 11.48 11.48 11.50 10.96 11.84 6,966,500 79,218,510 11.371 6.005 6.005 6.016 5.733 6.193 13,317,879 5.9483 0.00%
2009-06-11 0 11.48 11.48 11.54 11.22 12.00 5,205,000 60,590,290 11.641 6.005 6.005 6.037 5.869 6.277 9,950,414 6.0892 0.00%
2009-06-10 0 11.48 11.54 11.56 10.80 11.78 6,330,408 71,751,853 11.334 6.005 6.037 6.047 5.649 6.162 12,101,860 5.9290 2.14%
2009-06-09 0 11.24 11.18 11.26 10.20 11.40 7,445,000 80,463,270 10.808 5.880 5.848 5.890 5.336 5.963 14,232,628 5.6534 9.13%
2009-06-08 0 10.30 10.36 10.40 9.940 11.00 7,906,000 83,010,940 10.500 5.388 5.419 5.440 5.200 5.754 15,113,924 5.4923 3.62%
2009-06-05 0 9.940 9.940 10.08 9.850 10.50 3,013,000 30,640,300 10.169 5.200 5.200 5.273 5.152 5.492 5,759,961 5.3195 -2.55%
2009-06-04 0 10.20 10.20 10.26 9.690 10.50 13,976,500 140,571,875 10.058 5.336 5.336 5.367 5.069 5.492 26,718,916 5.2611 2.62%
2009-06-03 0 9.940 9.950 9.990 9.220 10.00 7,796,000 76,037,715 9.7534 5.200 5.205 5.226 4.823 5.231 14,903,636 5.1020 8.63%
2009-06-02 0 9.150 9.150 9.250 9.100 9.800 11,160,000 104,765,625 9.3876 4.786 4.786 4.839 4.760 5.126 21,334,605 4.9106 1.67%
2009-06-01 0 9.000 8.990 9.000 8.400 9.500 8,254,000 75,641,605 9.1642 4.708 4.703 4.708 4.394 4.969 15,779,196 4.7938 7.14%
2009-05-29 0 8.400 8.380 8.400 8.100 8.690 5,221,500 44,319,435 8.4879 4.394 4.384 4.394 4.237 4.546 9,981,957 4.4400 1.69%
2009-05-27 0 8.260 8.250 8.260 7.900 8.310 6,005,000 48,662,035 8.1036 4.321 4.316 4.321 4.132 4.347 11,479,776 4.2389 3.77%
2009-05-26 0 7.960 7.950 7.980 7.810 8.240 4,701,500 37,779,120 8.0355 4.164 4.159 4.174 4.085 4.310 8,987,871 4.2033 -1.49%
2009-05-25 0 8.080 8.000 8.100 7.400 8.230 5,909,500 47,386,830 8.0188 4.227 4.185 4.237 3.871 4.305 11,297,209 4.1946 4.94%
2009-05-22 0 7.700 7.700 7.720 7.400 8.050 3,901,500 29,809,965 7.6406 4.028 4.028 4.038 3.871 4.211 7,458,509 3.9968 -1.28%
2009-05-21 0 7.800 7.770 7.800 7.750 8.110 4,901,000 38,961,940 7.9498 4.080 4.064 4.080 4.054 4.242 9,369,256 4.1585 -3.11%
2009-05-20 0 8.050 8.000 8.060 7.720 8.260 3,582,112 28,717,230 8.0168 4.211 4.185 4.216 4.038 4.321 6,847,934 4.1936 -1.83%
2009-05-19 0 8.200 8.200 8.250 8.150 8.710 6,760,500 56,482,995 8.3549 4.289 4.289 4.316 4.263 4.556 12,924,068 4.3704 -3.07%
2009-05-18 0 8.460 8.470 8.500 8.000 8.760 8,893,500 75,338,370 8.4712 4.425 4.431 4.446 4.185 4.582 17,001,730 4.4312 3.17%
2009-05-15 0 8.200 8.160 8.200 7.510 8.400 13,271,112 107,970,044 8.1357 4.289 4.268 4.289 3.928 4.394 25,370,424 4.2557 10.51%
2009-05-14 0 7.420 7.420 7.460 6.440 7.570 9,369,612 69,551,444 7.4231 3.881 3.881 3.902 3.369 3.960 17,911,915 3.8830 3.63%
2009-05-13 0 7.160 7.150 7.160 6.800 7.400 8,804,000 63,389,965 7.2001 3.745 3.740 3.745 3.557 3.871 16,830,633 3.7663 6.55%
2009-05-12 0 6.720 6.730 6.800 6.000 6.760 6,737,990 42,413,321 6.2947 3.515 3.520 3.557 3.139 3.536 12,881,035 3.2927 12.00%
2009-05-11 0 6.000 5.960 6.000 5.750 6.400 10,047,500 61,975,615 6.1683 3.139 3.118 3.139 3.008 3.348 19,207,835 3.2266 8.11%
2009-05-08 1 - - - - - 0 0 - 2.903 - - - - 0 - 0.00%
2009-05-07 1 5.550 5.530 5.550 5.540 6.160 2,950,500 17,309,180 5.8665 2.903 2.893 2.903 2.898 3.222 5,640,480 3.0687 -3.65%
2009-05-06 0 5.760 5.700 5.800 5.250 6.010 10,494,867 60,838,739 5.7970 3.013 2.982 3.034 2.746 3.144 20,063,068 3.0324 6.67%
2009-05-05 0 5.400 5.380 5.400 4.830 5.500 12,515,000 64,850,305 5.1818 2.825 2.814 2.825 2.527 2.877 23,924,962 2.7106 12.73%
2009-05-04 0 4.790 4.780 4.800 4.380 4.890 9,820,500 46,433,425 4.7282 2.506 2.500 2.511 2.291 2.558 18,773,879 2.4733 11.14%
2009-04-30 0 4.310 4.300 4.340 4.280 4.450 5,500,572 23,915,022 4.3477 2.255 2.249 2.270 2.239 2.328 10,515,460 2.2743 3.61%
2009-04-29 0 4.160 4.090 4.100 3.650 4.180 6,441,384 25,854,200 4.0138 2.176 2.139 2.145 1.909 2.187 12,314,013 2.0996 10.34%
2009-04-28 0 3.770 3.770 3.810 3.720 4.040 3,686,000 14,162,155 3.8421 1.972 1.972 1.993 1.946 2.113 7,046,537 2.0098 -8.72%
2009-04-27 0 4.130 4.120 4.130 3.950 4.310 3,715,390 15,153,591 4.0786 2.160 2.155 2.160 2.066 2.255 7,102,722 2.1335 -6.77%
2009-04-24 0 4.430 4.390 4.400 4.390 4.710 2,022,500 9,257,145 4.5771 2.317 2.296 2.302 2.296 2.464 3,866,419 2.3942 -2.64%
2009-04-23 0 4.550 4.540 4.550 4.290 4.680 3,872,000 17,342,930 4.4791 2.380 2.375 2.380 2.244 2.448 7,402,114 2.3430 -2.78%
2009-04-22 0 4.680 4.680 4.740 4.470 4.850 6,084,500 28,519,240 4.6872 2.448 2.448 2.479 2.338 2.537 11,631,757 2.4518 4.70%
2009-04-21 1 4.470 4.460 4.470 4.380 4.560 2,452,000 10,952,225 4.4666 2.338 2.333 2.338 2.291 2.385 4,687,496 2.3365 -5.89%
2009-04-20 0 4.750 4.750 4.770 4.610 4.900 2,147,000 10,208,790 4.7549 2.485 2.485 2.495 2.411 2.563 4,104,426 2.4873 -0.21%
2009-04-17 0 4.760 4.750 4.770 4.600 4.800 5,110,500 24,083,410 4.7125 2.490 2.485 2.495 2.406 2.511 9,769,758 2.4651 0.00%
2009-04-16 0 4.760 4.750 4.780 4.350 4.790 8,029,000 36,740,550 4.5760 2.490 2.485 2.500 2.275 2.506 15,349,063 2.3937 8.18%
2009-04-15 0 4.400 4.360 4.400 3.900 4.430 13,140,500 54,848,275 4.1740 2.302 2.281 2.302 2.040 2.317 25,120,733 2.1834 14.29%
2009-04-14 1 - - - - - 0 0 - 2.014 - - - - 0 - 0.00%
2009-04-09 0 3.850 3.860 3.880 3.570 3.890 9,005,850 34,112,004 3.7878 2.014 2.019 2.030 1.867 2.035 17,216,510 1.9814 3.77%
2009-04-08 0 3.710 3.670 3.700 3.650 4.300 11,002,500 41,193,655 3.7440 1.941 1.920 1.935 1.909 2.249 21,033,512 1.9585 -12.71%
2009-04-07 0 4.250 4.200 4.260 4.030 4.280 1,540,000 6,299,895 4.0908 2.223 2.197 2.228 2.108 2.239 2,944,023 2.1399 1.19%
2009-04-06 0 4.200 4.200 4.300 4.010 4.550 2,057,000 8,860,045 4.3073 2.197 2.197 2.249 2.098 2.380 3,932,373 2.2531 -0.47%
2009-04-03 0 4.220 4.200 4.220 4.000 4.250 4,325,479 17,994,625 4.1601 2.207 2.197 2.207 2.092 2.223 8,269,031 2.1761 4.20%
2009-04-02 0 4.050 4.030 4.040 3.810 4.150 11,616,000 46,303,675 3.9862 2.119 2.108 2.113 1.993 2.171 22,206,341 2.0852 13.13%
2009-04-01 0 3.580 3.580 3.590 3.500 3.720 3,040,500 11,008,665 3.6207 1.873 1.873 1.878 1.831 1.946 5,812,533 1.8940 3.77%
2009-03-31 0 3.450 3.400 3.450 3.300 3.500 1,141,000 3,893,515 3.4124 1.805 1.779 1.805 1.726 1.831 2,181,253 1.7850 7.81%
2009-03-30 0 3.200 3.180 3.240 3.200 3.750 3,067,500 10,662,245 3.4759 1.674 1.663 1.695 1.674 1.962 5,864,149 1.8182 -11.11%
2009-03-27 0 3.600 3.590 3.600 3.550 3.850 3,743,500 13,870,010 3.7051 1.883 1.878 1.883 1.857 2.014 7,156,460 1.9381 0.28%
2009-03-26 0 3.590 3.570 3.580 3.530 3.750 3,406,500 12,356,120 3.6272 1.878 1.867 1.873 1.847 1.962 6,512,216 1.8974 -1.64%
2009-03-25 0 3.650 3.630 3.650 3.530 3.850 5,454,000 20,223,824 3.7081 1.909 1.899 1.909 1.847 2.014 10,426,428 1.9397 -0.54%
2009-03-24 0 3.670 3.580 3.650 3.420 3.850 11,214,000 41,232,180 3.6768 1.920 1.873 1.909 1.789 2.014 21,437,837 1.9233 8.58%
2009-03-23 0 3.380 3.320 3.410 3.120 3.660 3,099,500 10,384,340 3.3503 1.768 1.737 1.784 1.632 1.915 5,925,323 1.7525 8.68%
2009-03-20 0 3.110 3.110 3.120 3.110 3.220 1,015,000 3,201,465 3.1542 1.627 1.627 1.632 1.627 1.684 1,940,378 1.6499 -4.89%
2009-03-19 0 3.270 3.210 3.270 3.020 3.280 1,884,500 5,978,440 3.1724 1.711 1.679 1.711 1.580 1.716 3,602,604 1.6595 3.48%
2009-03-18 0 3.160 3.120 3.160 2.980 3.230 2,108,000 6,683,980 3.1708 1.653 1.632 1.653 1.559 1.690 4,029,870 1.6586 5.33%
2009-03-17 0 3.000 3.000 3.050 2.900 3.060 2,085,000 6,294,400 3.0189 1.569 1.569 1.595 1.517 1.601 3,985,901 1.5792 2.04%
2009-03-16 0 2.940 2.940 2.970 2.880 2.990 1,588,500 4,695,470 2.9559 1.538 1.538 1.554 1.507 1.564 3,036,740 1.5462 3.16%
2009-03-13 0 2.850 2.820 2.850 2.800 2.950 789,500 2,263,545 2.8671 1.491 1.475 1.491 1.465 1.543 1,509,289 1.4997 2.15%
2009-03-12 0 2.790 2.770 2.790 2.730 2.900 618,000 1,721,170 2.7851 1.459 1.449 1.459 1.428 1.517 1,181,432 1.4569 -0.71%
2009-03-11 0 2.810 2.780 2.810 2.820 2.980 1,998,000 5,760,545 2.8832 1.470 1.454 1.470 1.475 1.559 3,819,582 1.5082 2.18%
2009-03-10 0 2.750 2.740 2.750 2.620 2.900 1,695,500 4,783,530 2.8213 1.439 1.433 1.439 1.371 1.517 3,241,292 1.4758 4.96%
2009-03-09 0 2.620 2.610 2.620 2.450 2.750 4,097,000 10,664,995 2.6031 1.371 1.365 1.371 1.282 1.439 7,832,247 1.3617 10.55%
2009-03-06 0 2.370 2.350 2.370 2.320 2.550 1,674,500 4,124,655 2.4632 1.240 1.229 1.240 1.214 1.334 3,201,147 1.2885 -3.27%
2009-03-05 0 2.450 2.450 2.480 2.370 2.520 860,000 2,119,875 2.4650 1.282 1.282 1.297 1.240 1.318 1,644,065 1.2894 0.00%
2009-03-04 0 2.450 2.440 2.450 2.250 2.530 1,839,627 4,437,077 2.4119 1.282 1.276 1.282 1.177 1.323 3,516,820 1.2617 10.86%
2009-03-03 0 2.210 2.210 2.230 2.180 2.330 2,810,500 6,281,670 2.2351 1.156 1.156 1.166 1.140 1.219 5,372,841 1.1692 -0.90%
2009-03-02 0 2.230 2.230 2.240 2.210 2.330 657,000 1,484,785 2.2599 1.166 1.166 1.172 1.156 1.219 1,255,989 1.1822 -3.04%
2009-02-27 0 2.300 2.310 2.410 2.230 2.420 928,000 2,182,090 2.3514 1.203 1.208 1.261 1.166 1.266 1,774,060 1.2300 -4.56%
2009-02-26 0 2.410 2.430 2.480 2.410 2.540 1,262,000 3,107,750 2.4626 1.261 1.271 1.297 1.261 1.329 2,412,569 1.2881 -5.12%
2009-02-25 0 2.540 2.500 2.540 2.500 2.700 755,500 1,954,920 2.5876 1.329 1.308 1.329 1.308 1.412 1,444,292 1.3535 -4.15%
2009-02-24 0 2.650 2.650 2.660 2.570 2.690 537,000 1,402,720 2.6121 1.386 1.386 1.391 1.344 1.407 1,026,584 1.3664 -1.49%
2009-02-23 0 2.690 2.670 2.690 2.530 2.720 1,809,000 4,798,805 2.6527 1.407 1.397 1.407 1.323 1.423 3,458,271 1.3876 0.00%
2009-02-20 0 2.690 2.690 2.750 2.610 2.890 2,094,000 5,658,065 2.7020 1.407 1.407 1.439 1.365 1.512 4,003,106 1.4134 -5.61%
2009-02-19 0 2.850 2.780 2.850 2.760 2.860 729,000 2,053,770 2.8172 1.491 1.454 1.491 1.444 1.496 1,393,631 1.4737 0.71%
2009-02-18 0 2.830 2.790 2.830 2.760 2.860 333,500 941,685 2.8236 1.480 1.459 1.480 1.444 1.496 637,553 1.4770 0.71%
2009-02-17 0 2.810 2.810 2.850 2.750 2.890 1,132,000 3,219,035 2.8437 1.470 1.470 1.491 1.439 1.512 2,164,048 1.4875 -0.71%
2009-02-16 0 2.830 2.840 2.860 2.790 2.840 165,000 463,695 2.8103 1.480 1.486 1.496 1.459 1.486 315,431 1.4700 -0.35%
2009-02-13 0 2.840 2.850 2.870 2.710 2.910 906,500 2,564,990 2.8296 1.486 1.491 1.501 1.418 1.522 1,732,959 1.4801 1.43%
2009-02-12 0 2.800 2.670 2.850 2.650 2.920 1,070,000 2,933,690 2.7418 1.465 1.397 1.491 1.386 1.527 2,045,522 1.4342 -2.44%
2009-02-11 0 2.870 2.870 2.890 2.820 2.940 581,500 1,676,735 2.8835 1.501 1.501 1.512 1.475 1.538 1,111,655 1.5083 -4.33%
2009-02-10 0 3.000 3.000 3.030 2.900 3.050 620,000 1,828,440 2.9491 1.569 1.569 1.585 1.517 1.595 1,185,256 1.5427 0.67%
2009-02-09 0 2.980 2.950 3.000 2.900 3.000 1,599,500 4,713,610 2.9469 1.559 1.543 1.569 1.517 1.569 3,057,769 1.5415 -2.61%
2009-02-06 0 3.060 3.060 3.070 2.750 3.080 1,694,000 4,910,500 2.8988 1.601 1.601 1.606 1.439 1.611 3,238,425 1.5163 6.62%
2009-02-05 0 2.870 2.860 2.900 2.800 2.930 488,000 1,411,705 2.8928 1.501 1.496 1.517 1.465 1.533 932,911 1.5132 1.06%
2009-02-04 0 2.840 2.790 2.840 2.730 2.840 926,000 2,563,840 2.7687 1.486 1.459 1.486 1.428 1.486 1,770,237 1.4483 4.41%
2009-02-03 0 2.720 2.720 2.740 2.700 2.880 353,000 967,140 2.7398 1.423 1.423 1.433 1.412 1.507 674,831 1.4332 -0.37%
2009-02-02 0 2.730 2.660 2.730 2.660 2.780 397,300 1,076,905 2.7106 1.428 1.391 1.428 1.391 1.454 759,520 1.4179 -2.85%
2009-01-30 0 2.810 2.750 2.810 2.450 2.840 217,500 598,050 2.7497 1.470 1.439 1.470 1.282 1.486 415,795 1.4383 7.66%
2009-01-29 0 2.610 2.600 2.660 2.360 2.690 275,500 726,975 2.6387 1.365 1.360 1.391 1.235 1.407 526,674 1.3803 3.16%
2009-01-23 0 2.530 2.500 2.530 2.460 2.670 3,635,000 9,218,830 2.5361 1.323 1.308 1.323 1.287 1.397 6,949,040 1.3266 -8.00%
2009-01-22 0 2.750 2.750 2.790 2.720 2.800 1,373,000 3,771,350 2.7468 1.439 1.439 1.459 1.423 1.465 2,624,768 1.4368 1.10%
2009-01-21 0 2.720 2.700 2.720 2.670 2.990 943,000 2,588,225 2.7447 1.423 1.412 1.423 1.397 1.564 1,802,736 1.4357 -2.86%
2009-01-20 0 2.800 2.770 2.800 2.770 3.000 1,885,500 5,288,155 2.8046 1.465 1.449 1.465 1.449 1.569 3,604,516 1.4671 -6.67%
2009-01-19 0 3.000 2.950 3.000 2.930 3.060 1,990,000 5,952,875 2.9914 1.569 1.543 1.569 1.533 1.601 3,804,289 1.5648 1.35%
2009-01-16 0 2.960 2.960 3.000 2.950 3.080 1,331,800 3,980,640 2.9889 1.548 1.548 1.569 1.543 1.611 2,546,006 1.5635 0.34%
2009-01-15 0 2.950 2.950 3.000 2.830 2.970 1,409,500 4,085,610 2.8986 1.543 1.543 1.569 1.480 1.554 2,694,545 1.5163 -4.53%
2009-01-14 0 3.090 3.090 3.110 3.020 3.160 1,149,000 3,558,880 3.0974 1.616 1.616 1.627 1.580 1.653 2,196,547 1.6202 3.00%
2009-01-13 0 3.000 3.000 3.030 3.000 3.240 3,168,133 9,726,044 3.0700 1.569 1.569 1.585 1.569 1.695 6,056,529 1.6059 -1.96%
2009-01-12 0 3.060 3.060 3.140 3.040 3.290 1,414,226 4,371,037 3.0908 1.601 1.601 1.643 1.590 1.721 2,703,580 1.6168 -5.85%
2009-01-09 0 3.250 3.250 3.280 3.000 3.370 4,108,500 13,101,855 3.1890 1.700 1.700 1.716 1.569 1.763 7,854,232 1.6681 8.33%
2009-01-08 0 3.000 3.000 3.080 3.000 3.130 1,371,000 4,164,605 3.0376 1.569 1.569 1.611 1.569 1.637 2,620,945 1.5890 -3.23%
2009-01-07 0 3.100 3.100 3.150 3.100 3.290 4,721,000 15,114,305 3.2015 1.622 1.622 1.648 1.622 1.721 9,025,150 1.6747 -0.96%
2009-01-06 0 3.130 3.110 3.130 3.030 3.250 8,705,501 27,375,198 3.1446 1.637 1.627 1.637 1.585 1.700 16,642,332 1.6449 -2.80%
2009-01-05 0 3.220 3.220 3.240 3.140 3.390 12,593,000 40,184,795 3.1910 1.684 1.684 1.695 1.643 1.773 24,074,075 1.6692 -4.45%
2009-01-02 0 3.370 3.300 3.370 3.240 3.400 2,719,500 9,067,955 3.3344 1.763 1.726 1.763 1.695 1.779 5,198,876 1.7442 4.01%
2008-12-31 0 3.240 3.210 3.240 3.100 3.500 837,500 2,823,655 3.3715 1.695 1.679 1.695 1.622 1.831 1,601,051 1.7636 -2.70%
2008-12-30 0 3.330 3.300 3.330 3.270 3.380 2,593,000 8,549,870 3.2973 1.742 1.726 1.742 1.711 1.768 4,957,046 1.7248 0.91%
2008-12-29 0 3.300 3.300 3.320 3.100 3.320 1,407,000 4,498,805 3.1974 1.726 1.726 1.737 1.622 1.737 2,689,766 1.6726 0.92%
2008-12-24 0 3.270 3.230 3.270 3.100 3.280 498,500 1,583,690 3.1769 1.711 1.690 1.711 1.622 1.716 952,984 1.6618 0.93%
2008-12-23 0 3.240 3.180 3.240 3.180 3.470 2,984,500 9,850,395 3.3005 1.695 1.663 1.695 1.663 1.815 5,705,477 1.7265 -9.75%
2008-12-22 0 3.590 3.590 3.640 3.360 3.900 3,130,500 11,329,760 3.6192 1.878 1.878 1.904 1.758 2.040 5,984,586 1.8932 -0.28%
2008-12-19 0 3.600 3.600 3.610 3.520 4.070 5,091,500 19,710,800 3.8713 1.883 1.883 1.888 1.841 2.129 9,733,436 2.0251 -4.26%
2008-12-18 0 3.760 3.760 3.800 3.450 3.780 6,445,000 23,546,710 3.6535 1.967 1.967 1.988 1.805 1.977 12,320,926 1.9111 8.36%
2008-12-17 0 3.470 3.470 3.500 3.170 3.500 6,589,100 21,932,537 3.3286 1.815 1.815 1.831 1.658 1.831 12,596,402 1.7412 10.16%
2008-12-16 0 3.150 3.150 3.200 2.850 3.200 3,951,500 12,128,955 3.0695 1.648 1.648 1.674 1.491 1.674 7,554,094 1.6056 7.51%
2008-12-15 0 2.930 2.900 2.930 2.880 3.120 850,000 2,532,070 2.9789 1.533 1.517 1.533 1.507 1.632 1,624,948 1.5582 1.74%
2008-12-12 0 2.880 2.880 2.980 2.810 3.290 1,879,000 5,562,165 2.9602 1.507 1.507 1.559 1.470 1.721 3,592,090 1.5484 -11.11%
2008-12-11 0 3.240 3.220 3.240 3.200 3.680 2,703,600 9,154,110 3.3859 1.695 1.684 1.695 1.674 1.925 5,168,480 1.7711 -1.82%
2008-12-10 0 3.300 3.300 3.310 3.150 3.440 3,589,500 11,771,610 3.2795 1.726 1.726 1.731 1.648 1.799 6,862,058 1.7155 2.17%
2008-12-09 0 3.230 3.230 3.300 3.140 3.600 5,337,500 18,075,100 3.3864 1.690 1.690 1.726 1.643 1.883 10,203,714 1.7714 3.53%
2008-12-08 0 3.120 3.120 3.200 3.000 3.200 6,314,000 19,582,820 3.1015 1.632 1.632 1.674 1.569 1.674 12,070,492 1.6224 10.25%
2008-12-05 0 2.830 2.830 2.890 2.600 2.880 3,515,000 9,787,295 2.7844 1.480 1.480 1.512 1.360 1.507 6,719,636 1.4565 9.69%
2008-12-04 0 2.580 2.550 2.580 2.460 2.700 3,043,000 7,770,160 2.5535 1.350 1.334 1.350 1.287 1.412 5,817,312 1.3357 -1.90%
2008-12-03 0 2.630 2.630 2.720 2.540 2.790 3,604,500 9,695,870 2.6899 1.376 1.376 1.423 1.329 1.459 6,890,733 1.4071 3.54%
2008-12-02 0 2.540 2.520 2.540 2.520 2.580 2,556,000 6,455,810 2.5257 1.329 1.318 1.329 1.318 1.350 4,886,313 1.3212 -3.79%
2008-12-01 0 2.640 2.630 2.640 2.400 2.800 2,967,000 7,811,825 2.6329 1.381 1.376 1.381 1.255 1.465 5,672,023 1.3773 5.60%
2008-11-28 0 2.500 2.460 2.500 2.350 2.520 3,947,000 9,690,795 2.4552 1.308 1.287 1.308 1.229 1.318 7,545,492 1.2843 4.17%
2008-11-27 0 2.400 2.400 2.410 2.350 2.590 4,112,000 10,138,785 2.4657 1.255 1.255 1.261 1.229 1.355 7,860,923 1.2898 4.80%
2008-11-26 0 2.290 2.220 2.290 2.100 2.330 1,972,000 4,481,130 2.2724 1.198 1.161 1.198 1.098 1.219 3,769,878 1.1887 9.05%
2008-11-25 0 2.100 2.100 2.150 2.100 2.180 761,500 1,634,605 2.1466 1.098 1.098 1.125 1.098 1.140 1,455,762 1.1229 2.44%
2008-11-24 0 2.050 2.050 2.090 2.010 2.150 1,534,000 3,194,405 2.0824 1.072 1.072 1.093 1.051 1.125 2,932,552 1.0893 -6.82%
2008-11-21 0 2.200 2.160 2.200 2.150 2.350 1,971,500 4,427,190 2.2456 1.151 1.130 1.151 1.125 1.229 3,768,922 1.1747 3.77%
2008-11-20 0 2.120 2.100 2.120 2.100 2.220 905,500 1,927,545 2.1287 1.109 1.098 1.109 1.098 1.161 1,731,047 1.1135 -6.19%
2008-11-19 0 2.260 2.260 2.380 2.280 2.460 1,754,000 4,173,470 2.3794 1.182 1.182 1.245 1.193 1.287 3,353,127 1.2447 0.00%
2008-11-18 0 2.260 2.260 2.300 2.180 2.310 922,000 2,046,960 2.2201 1.182 1.182 1.203 1.140 1.208 1,762,590 1.1613 -1.74%
2008-11-17 0 2.300 2.300 2.350 2.000 2.840 5,407,000 12,390,800 2.2916 1.203 1.203 1.229 1.046 1.486 10,336,578 1.1987 -13.53%
2008-11-14 0 2.660 2.470 2.600 2.470 2.660 185,000 459,805 2.4854 1.391 1.292 1.360 1.292 1.391 353,665 1.3001 7.69%
2008-11-13 0 2.470 2.450 2.500 2.340 2.590 1,084,000 2,680,780 2.4730 1.292 1.282 1.308 1.224 1.355 2,072,286 1.2936 -6.79%
2008-11-12 0 2.650 2.650 2.680 2.480 2.740 1,283,000 3,335,870 2.6001 1.386 1.386 1.402 1.297 1.433 2,452,715 1.3601 -0.38%
2008-11-11 0 2.660 2.660 2.720 2.600 2.920 2,860,500 7,959,225 2.7825 1.391 1.391 1.423 1.360 1.527 5,468,426 1.4555 -6.67%
2008-11-10 0 2.850 2.810 2.850 2.500 2.880 1,926,000 5,190,640 2.6950 1.491 1.470 1.491 1.308 1.507 3,681,940 1.4098 15.38%
2008-11-07 0 2.470 2.470 2.510 2.300 2.510 897,000 2,218,060 2.4728 1.292 1.292 1.313 1.203 1.313 1,714,798 1.2935 -0.40%
2008-11-06 0 2.480 2.450 2.560 2.440 2.780 381,500 966,660 2.5338 1.297 1.282 1.339 1.276 1.454 729,315 1.3254 -11.11%
2008-11-05 0 2.790 2.790 2.800 2.690 2.920 2,852,000 7,983,050 2.7991 1.459 1.459 1.465 1.407 1.527 5,452,177 1.4642 8.14%
2008-11-04 0 2.580 2.560 2.590 2.380 2.580 442,000 1,119,325 2.5324 1.350 1.339 1.355 1.245 1.350 844,973 1.3247 0.78%
2008-11-03 0 2.560 2.510 2.560 2.270 2.620 3,648,000 9,233,725 2.5312 1.339 1.313 1.339 1.187 1.371 6,973,892 1.3240 10.34%
2008-10-31 0 2.320 2.320 2.350 2.100 2.390 3,428,147 7,618,421 2.2223 1.214 1.214 1.229 1.098 1.250 6,553,599 1.1625 3.57%
2008-10-30 0 2.240 2.240 2.330 1.870 2.240 6,337,000 12,611,320 1.9901 1.172 1.172 1.219 0.978 1.172 12,114,462 1.0410 24.44%
2008-10-29 0 1.800 1.780 1.800 1.800 2.000 4,825,900 9,188,186 1.9039 0.942 0.931 0.942 0.942 1.046 9,225,687 0.9959 -0.55%
2008-10-28 0 1.810 1.800 1.810 1.770 2.100 5,984,100 11,132,090 1.8603 0.947 0.942 0.947 0.926 1.098 11,439,822 0.9731 -10.40%
2008-10-27 0 2.020 2.020 2.080 2.010 2.720 6,804,500 15,998,295 2.3511 1.057 1.057 1.088 1.051 1.423 13,008,183 1.2299 -20.16%
2008-10-24 0 2.530 2.530 2.630 2.510 2.950 2,177,000 5,794,045 2.6615 1.323 1.323 1.376 1.313 1.543 4,161,777 1.3922 -9.32%
2008-10-23 0 2.790 2.730 2.790 2.600 2.820 5,169,000 14,177,625 2.7428 1.459 1.428 1.459 1.360 1.475 9,881,593 1.4348 3.72%
2008-10-22 0 2.690 2.690 2.730 2.670 2.830 2,727,000 7,430,480 2.7248 1.407 1.407 1.428 1.397 1.480 5,213,214 1.4253 -6.60%
2008-10-21 0 2.880 2.860 2.880 2.880 3.150 3,944,000 11,874,110 3.0107 1.507 1.496 1.507 1.507 1.648 7,539,756 1.5749 3.97%
2008-10-20 0 2.770 2.770 2.970 2.670 3.080 5,269,298 15,704,419 2.9804 1.449 1.449 1.554 1.397 1.611 10,073,333 1.5590 3.75%
2008-10-17 0 2.670 2.650 2.670 2.650 2.860 2,148,700 5,903,780 2.7476 1.397 1.386 1.397 1.386 1.496 4,107,676 1.4373 -0.37%
2008-10-16 0 2.680 2.680 2.780 2.550 2.690 1,802,000 4,755,880 2.6392 1.402 1.402 1.454 1.334 1.407 3,444,889 1.3806 -3.60%
2008-10-15 0 2.780 2.770 2.780 2.720 2.990 1,114,000 3,136,670 2.8157 1.454 1.449 1.454 1.423 1.564 2,129,637 1.4729 -2.46%
2008-10-14 0 2.850 2.820 2.850 2.720 2.980 1,980,112 5,702,740 2.8800 1.491 1.475 1.491 1.423 1.559 3,785,386 1.5065 6.34%
2008-10-13 0 2.680 2.680 2.700 2.500 2.800 6,617,000 17,678,515 2.6717 1.402 1.402 1.412 1.308 1.465 12,649,738 1.3975 0.75%
2008-10-10 0 2.660 2.660 2.750 2.630 2.850 5,151,606 14,146,182 2.7460 1.391 1.391 1.439 1.376 1.491 9,848,340 1.4364 -11.04%
2008-10-09 0 2.990 2.990 3.000 2.600 3.280 4,171,400 12,832,831 3.0764 1.564 1.564 1.569 1.360 1.716 7,974,478 1.6092 -5.97%
2008-10-08 0 3.180 3.100 3.180 3.170 3.630 2,919,000 9,700,150 3.3231 1.663 1.622 1.663 1.658 1.899 5,580,261 1.7383 -7.56%
2008-10-06 0 3.440 3.410 3.470 3.350 3.650 1,431,700 4,986,295 3.4828 1.799 1.784 1.815 1.752 1.909 2,736,985 1.8218 -5.23%
2008-10-03 0 3.630 3.550 3.630 3.480 3.750 2,308,000 8,344,525 3.6155 1.899 1.857 1.899 1.820 1.962 4,412,210 1.8912 -1.36%
2008-10-02 0 3.680 3.650 3.680 3.680 4.050 3,034,000 11,612,135 3.8273 1.925 1.909 1.925 1.925 2.119 5,800,107 2.0021 -5.15%
2008-09-30 0 3.880 3.880 4.400 3.650 3.910 492,000 1,871,890 3.8047 2.030 2.030 2.302 1.909 2.045 940,558 1.9902 0.52%
2008-09-29 0 3.860 3.860 3.990 3.800 3.880 416,500 1,601,795 3.8458 2.019 2.019 2.087 1.988 2.030 796,224 2.0117 -0.26%
2008-09-26 0 3.870 3.870 3.990 3.490 4.200 2,556,500 9,901,780 3.8732 2.024 2.024 2.087 1.826 2.197 4,887,269 2.0260 2.38%
2008-09-25 0 3.780 3.780 3.800 3.710 3.880 1,355,000 5,149,074 3.8001 1.977 1.977 1.988 1.941 2.030 2,590,357 1.9878 0.00%
2008-09-24 0 3.780 3.710 3.780 3.610 3.980 629,000 2,389,760 3.7993 1.977 1.941 1.977 1.888 2.082 1,202,461 1.9874 1.61%
2008-09-23 0 3.720 3.720 3.780 3.530 3.900 867,541 3,193,180 3.6807 1.946 1.946 1.977 1.847 2.040 1,658,481 1.9254 -4.86%
2008-09-22 0 3.910 3.920 3.940 3.800 4.200 5,739,875 22,291,305 3.8836 2.045 2.051 2.061 1.988 2.197 10,972,936 2.0315 2.89%
2008-09-19 0 3.800 3.780 3.930 3.610 3.990 2,957,500 11,454,660 3.8731 1.988 1.977 2.056 1.888 2.087 5,653,861 2.0260 7.04%
2008-09-18 0 3.550 3.550 3.600 3.080 3.850 9,237,950 30,448,779 3.2961 1.857 1.857 1.883 1.611 2.014 17,660,216 1.7241 -1.39%
2008-09-17 0 3.600 3.530 3.600 3.520 4.350 12,796,000 49,581,750 3.8748 1.883 1.847 1.883 1.841 2.275 24,462,151 2.0269 -13.46%
2008-09-16 0 4.160 4.150 4.160 3.910 4.740 17,394,806 72,235,149 4.1527 2.176 2.171 2.176 2.045 2.479 33,253,702 2.1722 -13.33%
2008-09-12 0 4.800 4.800 4.870 4.600 4.920 2,351,306 11,242,676 4.7815 2.511 2.511 2.547 2.406 2.574 4,494,999 2.5012 0.21%
2008-09-11 0 4.790 4.790 4.800 4.650 4.940 4,969,500 23,781,650 4.7855 2.506 2.506 2.511 2.432 2.584 9,500,208 2.5033 -2.84%
2008-09-10 0 4.930 4.930 4.980 4.800 5.130 3,811,000 18,991,470 4.9833 2.579 2.579 2.605 2.511 2.683 7,285,500 2.6067 -3.33%
2008-09-09 0 5.100 5.100 5.390 4.580 5.450 2,347,500 11,489,135 4.8942 2.668 2.668 2.819 2.396 2.851 4,487,723 2.5601 -6.59%
2008-09-08 0 5.460 5.460 5.590 5.450 5.650 914,500 5,054,820 5.5274 2.856 2.856 2.924 2.851 2.955 1,748,252 2.8914 -1.80%
2008-09-05 0 5.560 5.560 5.600 5.500 5.690 2,423,500 13,484,105 5.5639 2.908 2.908 2.929 2.877 2.976 4,633,012 2.9104 -2.46%
2008-09-04 0 5.700 5.700 5.750 5.450 5.820 1,236,000 6,977,990 5.6456 2.982 2.982 3.008 2.851 3.044 2,362,865 2.9532 0.00%
2008-09-03 0 5.700 5.500 5.700 5.390 5.800 3,292,000 18,387,695 5.5856 2.982 2.877 2.982 2.819 3.034 6,293,326 2.9218 0.00%
2008-09-02 0 5.700 5.680 5.700 5.680 5.950 1,827,000 10,456,830 5.7235 2.982 2.971 2.982 2.971 3.112 3,492,681 2.9939 0.00%
2008-09-01 0 5.700 5.700 5.720 5.660 5.800 389,500 2,224,230 5.7105 2.982 2.982 2.992 2.961 3.034 744,608 2.9871 -5.00%
2008-08-29 0 6.000 5.980 6.000 5.800 6.050 2,484,000 14,837,685 5.9733 3.139 3.128 3.139 3.034 3.165 4,748,670 3.1246 4.17%
2008-08-28 0 5.760 5.770 5.850 5.650 5.850 1,504,000 8,679,935 5.7712 3.013 3.018 3.060 2.955 3.060 2,875,201 3.0189 0.00%
2008-08-27 0 5.760 5.760 5.830 5.640 5.890 4,556,000 26,097,675 5.7282 3.013 3.013 3.050 2.950 3.081 8,709,719 2.9964 3.04%
2008-08-26 0 5.590 5.590 5.670 5.580 5.710 1,447,000 8,090,865 5.5915 2.924 2.924 2.966 2.919 2.987 2,766,234 2.9249 0.00%
2008-08-25 0 5.590 5.580 5.590 5.530 5.670 1,774,500 9,931,495 5.5968 2.924 2.919 2.924 2.893 2.966 3,392,317 2.9276 0.00%
2008-08-21 0 5.590 5.580 5.590 5.500 5.800 2,770,500 15,503,525 5.5959 2.924 2.919 2.924 2.877 3.034 5,296,373 2.9272 -0.18%
2008-08-20 0 5.600 5.600 5.620 5.500 5.730 1,423,000 8,000,435 5.6222 2.929 2.929 2.940 2.877 2.997 2,720,353 2.9410 -0.88%
2008-08-19 0 5.650 5.630 5.650 5.650 5.770 2,389,500 13,580,150 5.6833 2.955 2.945 2.955 2.955 3.018 4,568,014 2.9729 -0.35%
2008-08-18 0 5.670 5.660 5.690 5.670 6.000 943,000 5,423,705 5.7515 2.966 2.961 2.976 2.966 3.139 1,802,736 3.0086 -1.73%
2008-08-15 0 5.770 5.710 5.770 5.710 6.000 1,673,000 9,764,260 5.8364 3.018 2.987 3.018 2.987 3.139 3,198,279 3.0530 -0.52%
2008-08-14 0 5.800 5.770 5.880 5.700 5.930 1,103,000 6,454,310 5.8516 3.034 3.018 3.076 2.982 3.102 2,108,608 3.0609 -2.19%
2008-08-13 0 5.930 5.960 6.000 5.900 6.100 806,000 4,817,090 5.9765 3.102 3.118 3.139 3.086 3.191 1,540,833 3.1263 -1.17%
2008-08-12 0 6.000 6.000 6.180 6.000 6.240 724,000 4,450,215 6.1467 3.139 3.139 3.233 3.139 3.264 1,384,073 3.2153 -2.91%
2008-08-11 0 6.180 6.080 6.180 6.170 6.420 1,249,053 7,785,173 6.2329 3.233 3.180 3.233 3.227 3.358 2,387,818 3.2604 -0.32%
2008-08-08 0 6.200 6.200 6.280 6.180 6.530 6,802,641 42,929,682 6.3107 3.243 3.243 3.285 3.233 3.416 13,004,629 3.3011 -1.59%
2008-08-07 0 6.300 6.250 6.300 6.020 6.800 1,110,300 6,925,990 6.2379 3.295 3.269 3.295 3.149 3.557 2,122,564 3.2630 -2.02%
2008-08-05 0 6.430 6.420 6.430 6.420 6.700 858,000 5,574,555 6.4972 3.363 3.358 3.363 3.358 3.505 1,640,241 3.3986 -2.72%
2008-08-04 0 6.610 6.610 6.630 6.500 6.750 338,000 2,233,740 6.6087 3.458 3.458 3.468 3.400 3.531 646,156 3.4570 0.76%
2008-08-01 0 6.560 6.510 6.600 6.400 6.790 1,223,000 8,085,579 6.6113 3.431 3.405 3.452 3.348 3.552 2,338,013 3.4583 -2.09%
2008-07-31 0 6.700 6.700 6.840 6.700 7.080 468,500 3,262,845 6.9645 3.505 3.505 3.578 3.505 3.704 895,633 3.6431 -2.90%
2008-07-30 0 6.900 6.790 6.900 6.600 7.260 828,000 5,752,320 6.9472 3.609 3.552 3.609 3.452 3.798 1,582,890 3.6341 -3.36%
2008-07-29 0 7.140 7.140 7.200 6.950 7.310 1,187,900 8,355,420 7.0338 3.735 3.735 3.766 3.636 3.824 2,270,912 3.6793 -4.42%
2008-07-28 0 7.470 7.400 7.470 7.110 7.500 3,795,000 28,062,490 7.3946 3.908 3.871 3.908 3.719 3.923 7,254,913 3.8681 0.00%
2008-07-25 0 7.470 7.450 7.490 7.300 7.780 11,664,000 86,506,061 7.4165 3.908 3.897 3.918 3.819 4.070 22,298,103 3.8795 -0.27%
2008-07-24 0 7.490 7.400 7.490 7.040 7.500 1,515,000 11,159,305 7.3659 3.918 3.871 3.918 3.683 3.923 2,896,230 3.8530 5.79%
2008-07-23 0 7.080 7.080 7.130 6.900 7.150 862,500 6,034,700 6.9968 3.704 3.704 3.730 3.609 3.740 1,648,844 3.6600 2.91%
2008-07-22 0 6.880 6.880 6.890 6.760 7.050 1,134,000 7,813,820 6.8905 3.599 3.599 3.604 3.536 3.688 2,167,871 3.6044 -0.29%
2008-07-21 0 6.900 6.900 6.950 6.740 6.950 4,038,000 27,802,015 6.8851 3.609 3.609 3.636 3.526 3.636 7,719,457 3.6016 2.07%
2008-07-18 0 6.760 6.690 6.760 6.450 6.800 817,500 5,422,365 6.6329 3.536 3.499 3.536 3.374 3.557 1,562,817 3.4696 5.30%
2008-07-17 0 6.420 6.410 6.500 6.210 6.590 520,500 3,363,920 6.4629 3.358 3.353 3.400 3.248 3.447 995,041 3.3807 0.31%
2008-07-16 0 6.400 6.400 6.410 6.260 6.550 493,500 3,179,395 6.4425 3.348 3.348 3.353 3.275 3.426 943,425 3.3701 -0.16%
2008-07-15 0 6.410 6.400 6.450 6.300 6.450 2,474,000 15,785,425 6.3805 3.353 3.348 3.374 3.295 3.374 4,729,553 3.3376 -2.14%
2008-07-14 0 6.550 6.540 6.550 6.310 6.680 1,742,000 11,327,805 6.5028 3.426 3.421 3.426 3.301 3.494 3,330,187 3.4016 -1.50%
2008-07-11 0 6.650 6.630 6.650 6.310 6.770 1,957,000 12,859,320 6.5709 3.479 3.468 3.479 3.301 3.541 3,741,203 3.4372 2.94%
2008-07-10 0 6.460 6.440 6.460 6.280 6.530 932,500 6,004,435 6.4391 3.379 3.369 3.379 3.285 3.416 1,782,663 3.3682 0.00%
2008-07-09 0 6.460 6.460 6.500 6.210 6.560 3,068,000 19,860,045 6.4733 3.379 3.379 3.400 3.248 3.431 5,865,105 3.3861 5.90%
2008-07-08 0 6.100 6.050 6.110 6.080 6.280 2,522,500 15,480,805 6.1371 3.191 3.165 3.196 3.180 3.285 4,822,271 3.2103 -0.97%
2008-07-07 0 6.160 6.160 6.190 5.850 6.420 3,368,500 20,781,110 6.1692 3.222 3.222 3.238 3.060 3.358 6,439,571 3.2271 5.12%
2008-07-04 0 5.860 5.860 5.900 5.420 6.000 4,656,500 27,347,320 5.8729 3.065 3.065 3.086 2.835 3.139 8,901,845 3.0721 0.17%
2008-07-03 0 5.850 5.830 5.850 5.800 5.920 1,945,500 11,357,040 5.8376 3.060 3.050 3.060 3.034 3.097 3,719,218 3.0536 -0.68%
2008-07-02 0 5.890 5.890 5.970 5.800 6.220 1,343,500 7,969,460 5.9319 3.081 3.081 3.123 3.034 3.254 2,568,373 3.1029 -2.32%
2008-06-30 0 6.030 6.030 6.060 5.820 6.020 1,497,000 8,963,125 5.9874 3.154 3.154 3.170 3.044 3.149 2,861,819 3.1320 0.17%
2008-06-27 0 6.020 6.020 6.040 5.960 6.110 3,019,000 18,147,400 6.0111 3.149 3.149 3.159 3.118 3.196 5,771,431 3.1444 -0.66%
2008-06-26 0 6.060 6.060 6.090 6.050 6.460 2,853,000 17,517,835 6.1401 3.170 3.170 3.186 3.165 3.379 5,454,089 3.2119 -0.66%
2008-06-25 0 6.100 6.100 6.200 5.960 6.450 2,922,000 18,072,230 6.1849 3.191 3.191 3.243 3.118 3.374 5,585,996 3.2353 -4.24%
2008-06-24 0 6.370 6.370 6.400 6.230 6.650 2,302,500 14,884,670 6.4646 3.332 3.332 3.348 3.259 3.479 4,401,696 3.3816 -4.21%
2008-06-23 0 6.650 6.600 6.650 6.500 7.040 1,427,000 9,533,725 6.6810 3.479 3.452 3.479 3.400 3.683 2,728,000 3.4948 -6.07%
2008-06-20 0 7.080 7.080 7.150 7.080 7.300 333,000 2,394,645 7.1911 3.704 3.704 3.740 3.704 3.819 636,597 3.7616 -2.88%
2008-06-19 0 7.290 7.130 7.340 7.100 7.420 518,000 3,795,915 7.3280 3.813 3.730 3.840 3.714 3.881 990,262 3.8332 -1.62%
2008-06-18 0 7.410 7.410 7.490 7.260 7.550 678,500 5,021,145 7.4004 3.876 3.876 3.918 3.798 3.949 1,297,090 3.8711 0.14%
2008-06-17 0 7.400 7.400 7.470 7.400 7.630 159,000 1,187,210 7.4667 3.871 3.871 3.908 3.871 3.991 303,961 3.9058 -3.14%
2008-06-16 0 7.640 7.480 7.640 7.370 7.900 695,000 5,302,310 7.6292 3.996 3.913 3.996 3.855 4.132 1,328,634 3.9908 -1.67%
2008-06-13 0 7.770 7.600 7.770 7.420 7.800 367,000 2,797,900 7.6237 4.064 3.976 4.064 3.881 4.080 701,595 3.9879 -0.64%
2008-06-12 0 7.820 7.820 7.880 7.600 7.960 1,512,000 11,779,420 7.7906 4.091 4.091 4.122 3.976 4.164 2,890,495 4.0752 -1.26%
2008-06-11 0 7.920 7.820 7.940 7.700 8.030 565,500 4,435,645 7.8438 4.143 4.091 4.153 4.028 4.200 1,081,068 4.1030 -1.00%
2008-06-10 0 8.000 8.000 8.080 8.000 8.280 785,500 6,332,735 8.0620 4.185 4.185 4.227 4.185 4.331 1,501,643 4.2172 -5.99%
2008-06-06 0 8.510 8.510 8.530 8.350 8.580 599,000 5,093,200 8.5028 4.452 4.452 4.462 4.368 4.488 1,145,110 4.4478 1.92%
2008-06-05 0 8.350 8.260 8.440 8.220 8.450 131,500 1,090,745 8.2946 4.368 4.321 4.415 4.300 4.420 251,389 4.3389 0.85%
2008-06-04 0 8.280 8.290 8.330 8.200 8.630 667,500 5,653,935 8.4703 4.331 4.336 4.357 4.289 4.514 1,276,062 4.4308 -3.04%
2008-06-03 0 8.540 8.500 8.550 8.450 8.550 100,000 851,740 8.5174 4.467 4.446 4.472 4.420 4.472 191,170 4.4554 -0.93%
2008-06-02 0 8.620 8.550 8.620 8.300 8.900 1,233,500 10,560,380 8.5613 4.509 4.472 4.509 4.342 4.656 2,358,086 4.4784 -2.27%
2008-05-30 0 8.820 8.700 8.820 8.540 10.20 250,500 2,190,725 8.7454 4.614 4.551 4.614 4.467 5.336 478,882 4.5747 1.38%
2008-05-29 0 8.700 8.700 8.790 8.600 8.760 200,000 1,737,450 8.6873 4.551 4.551 4.598 4.499 4.582 382,341 4.5442 1.99%
2008-05-28 0 8.530 8.500 8.550 8.410 8.580 80,500 684,510 8.5032 4.462 4.446 4.472 4.399 4.488 153,892 4.4480 1.55%
2008-05-27 0 8.400 8.370 8.410 8.370 8.530 490,000 4,135,900 8.4406 4.394 4.378 4.399 4.378 4.462 936,734 4.4152 0.00%
2008-05-26 0 8.400 8.300 8.390 8.300 8.490 837,000 7,037,130 8.4076 4.394 4.342 4.389 4.342 4.441 1,600,095 4.3979 -1.52%
2008-05-23 0 8.530 8.410 8.530 8.400 8.600 225,000 1,907,295 8.4769 4.462 4.399 4.462 4.394 4.499 430,133 4.4342 -1.39%
2008-05-22 0 8.650 8.420 8.650 8.420 9.050 620,000 5,432,340 8.7618 4.525 4.404 4.525 4.404 4.734 1,185,256 4.5833 -0.46%
2008-05-21 0 8.690 8.690 8.730 8.280 8.730 1,248,000 10,421,390 8.3505 4.546 4.546 4.567 4.331 4.567 2,385,805 4.3681 2.96%
2008-05-20 0 8.440 8.400 8.440 8.110 8.740 2,373,500 20,026,665 8.4376 4.415 4.394 4.415 4.242 4.572 4,537,427 4.4137 -2.76%
2008-05-19 0 8.680 8.680 8.780 8.680 8.950 1,288,200 11,340,910 8.8037 4.540 4.540 4.593 4.540 4.682 2,462,656 4.6052 -2.03%
2008-05-16 0 9.180 9.180 9.210 9.100 9.370 4,354,000 40,126,430 9.2160 4.635 4.635 4.650 4.594 4.731 8,624,180 4.6528 -2.96%
2008-05-15 0 9.460 9.380 9.460 9.390 9.580 4,147,500 39,259,270 9.4658 4.776 4.736 4.776 4.741 4.837 8,215,155 4.7789 -1.25%
2008-05-14 0 9.580 9.560 9.610 9.460 9.610 1,541,000 14,727,645 9.5572 4.837 4.826 4.852 4.776 4.852 3,052,334 4.8250 -0.10%
2008-05-13 0 9.590 9.580 9.590 9.000 9.600 3,481,500 32,890,470 9.4472 4.842 4.837 4.842 4.544 4.847 6,895,976 4.7695 5.38%
2008-05-09 0 9.100 9.050 9.130 9.000 9.440 2,719,000 24,802,280 9.1218 4.594 4.569 4.609 4.544 4.766 5,385,656 4.6052 -1.19%
2008-05-08 0 9.210 9.150 9.290 8.900 9.250 3,852,500 35,047,895 9.0974 4.650 4.619 4.690 4.493 4.670 7,630,834 4.5929 0.11%
2008-05-07 0 9.200 9.150 9.300 8.890 9.390 2,869,000 26,334,275 9.1789 4.645 4.619 4.695 4.488 4.741 5,682,768 4.6341 -2.02%
2008-05-06 0 9.390 9.360 9.390 9.250 9.420 2,551,000 23,891,310 9.3655 4.741 4.725 4.741 4.670 4.756 5,052,890 4.7282 1.73%
2008-05-05 0 9.230 9.230 9.250 9.150 9.300 1,564,500 14,460,165 9.2427 4.660 4.660 4.670 4.619 4.695 3,098,881 4.6663 -0.22%
2008-05-02 0 9.250 9.140 9.270 9.120 9.300 2,802,000 25,911,415 9.2475 4.670 4.614 4.680 4.604 4.695 5,550,058 4.6687 1.65%
2008-04-30 0 9.100 9.100 9.150 8.720 9.500 3,002,500 27,770,190 9.2490 4.594 4.594 4.619 4.402 4.796 5,947,198 4.6695 -0.22%
2008-04-29 0 9.120 9.120 9.130 9.000 9.280 1,569,080 14,384,040 9.1672 4.604 4.604 4.609 4.544 4.685 3,107,953 4.6281 0.00%
2008-04-28 0 9.120 9.100 9.170 8.530 9.170 3,666,000 33,081,305 9.0238 4.604 4.594 4.630 4.306 4.630 7,261,425 4.5558 3.99%
2008-04-25 0 8.770 8.760 8.790 8.390 8.800 2,025,064 17,421,912 8.6031 4.428 4.423 4.438 4.236 4.443 4,011,143 4.3434 0.34%
2008-04-24 0 8.740 8.710 8.740 8.000 8.840 5,028,000 42,716,400 8.4957 4.412 4.397 4.412 4.039 4.463 9,959,204 4.2891 10.49%
2008-04-23 0 7.910 7.910 7.940 7.490 7.980 3,750,000 29,199,775 7.7866 3.993 3.993 4.009 3.781 4.029 7,427,807 3.9311 5.33%
2008-04-22 0 7.510 7.490 7.510 6.850 7.550 6,517,064 46,569,854 7.1458 3.791 3.781 3.791 3.458 3.812 12,908,666 3.6076 3.59%
2008-04-21 0 7.250 7.200 7.250 7.050 7.600 4,446,000 32,211,820 7.2451 3.660 3.635 3.660 3.559 3.837 8,806,409 3.6578 -0.55%
2008-04-18 0 7.290 7.290 7.300 7.100 7.420 1,838,500 13,375,290 7.2751 3.680 3.680 3.685 3.585 3.746 3,641,606 3.6729 -2.80%
2008-04-17 0 7.500 7.490 7.580 7.350 7.670 2,651,000 19,938,385 7.5211 3.786 3.781 3.827 3.711 3.872 5,250,965 3.7971 2.60%
2008-04-16 0 7.310 7.270 7.350 7.210 7.430 1,893,500 13,785,235 7.2803 3.691 3.670 3.711 3.640 3.751 3,750,548 3.6755 -0.14%
2008-04-15 0 7.320 7.280 7.290 7.260 8.000 3,083,000 22,873,165 7.4191 3.696 3.675 3.680 3.665 4.039 6,106,648 3.7456 -9.41%
2008-04-14 0 8.080 8.020 8.080 7.860 8.500 2,355,500 18,830,530 7.9943 4.079 4.049 4.079 3.968 4.291 4,665,653 4.0360 -2.88%
2008-04-11 0 8.320 8.310 8.320 7.620 8.400 1,846,500 14,993,655 8.1200 4.200 4.195 4.200 3.847 4.241 3,657,452 4.0995 5.72%
2008-04-10 0 7.870 7.860 7.890 7.580 7.950 1,936,920 15,059,974 7.7752 3.973 3.968 3.983 3.827 4.014 3,836,552 3.9254 1.03%
2008-04-09 0 7.790 7.760 7.790 7.580 8.020 3,405,000 26,586,025 7.8079 3.933 3.918 3.933 3.827 4.049 6,744,449 3.9419 -2.38%
2008-04-08 0 7.980 7.980 8.000 7.470 8.600 2,025,500 15,899,155 7.8495 4.029 4.029 4.039 3.771 4.342 4,012,006 3.9629 2.05%
2008-04-07 0 7.820 7.740 7.820 7.700 8.000 3,049,500 23,980,785 7.8638 3.948 3.908 3.948 3.887 4.039 6,040,293 3.9701 0.00%
2008-04-03 0 7.820 7.780 7.820 7.290 8.000 6,771,500 51,802,190 7.6500 3.948 3.928 3.948 3.680 4.039 13,412,640 3.8622 7.42%
2008-04-02 0 7.280 7.190 7.380 7.100 7.800 4,961,000 37,030,243 7.4643 3.675 3.630 3.726 3.585 3.938 9,826,494 3.7684 1.11%
2008-04-01 0 7.200 7.160 7.200 6.900 7.520 2,461,000 17,661,670 7.1766 3.635 3.615 3.635 3.484 3.797 4,874,622 3.6232 -1.23%
2008-03-31 0 7.290 7.280 7.300 7.220 8.100 7,194,800 53,074,406 7.3768 3.680 3.675 3.685 3.645 4.089 14,251,090 3.7242 -0.27%
2008-03-28 0 7.310 7.310 7.350 6.680 7.500 8,237,900 59,598,900 7.2347 3.691 3.691 3.711 3.372 3.786 16,317,209 3.6525 6.25%
2008-03-27 0 6.880 6.960 7.000 6.600 7.130 8,029,000 54,868,145 6.8337 3.473 3.514 3.534 3.332 3.600 15,903,431 3.4501 3.30%
2008-03-26 0 6.660 6.660 6.840 6.220 6.950 4,120,500 27,674,830 6.7164 3.362 3.362 3.453 3.140 3.509 8,161,675 3.3908 4.06%
2008-03-25 0 6.400 6.400 6.420 5.880 6.400 2,795,500 17,156,925 6.1373 3.231 3.231 3.241 2.969 3.231 5,537,183 3.0985 6.31%
2008-03-20 0 6.020 6.000 6.010 5.850 6.340 4,625,000 27,882,250 6.0286 3.039 3.029 3.034 2.953 3.201 9,160,963 3.0436 -2.90%
2008-03-19 0 6.200 6.200 6.330 6.160 6.900 3,132,000 20,526,100 6.5537 3.130 3.130 3.196 3.110 3.484 6,203,705 3.3087 -6.20%
2008-03-18 0 6.610 6.250 6.400 6.140 6.880 6,034,500 37,828,680 6.2687 3.337 3.155 3.231 3.100 3.473 11,952,828 3.1648 0.30%
2008-03-17 0 6.590 6.580 6.590 6.580 7.050 3,058,000 20,702,655 6.7700 3.327 3.322 3.327 3.322 3.559 6,057,129 3.4179 -8.85%
2008-03-14 0 7.230 7.160 7.230 7.050 7.250 1,310,000 9,409,641 7.1829 3.650 3.615 3.650 3.559 3.660 2,594,781 3.6264 -0.28%
2008-03-13 0 7.250 7.220 7.350 7.220 7.580 3,742,000 27,621,918 7.3816 3.660 3.645 3.711 3.645 3.827 7,411,961 3.7267 -4.86%
2008-03-12 0 7.620 7.620 7.630 7.510 7.860 1,803,500 13,849,545 7.6793 3.847 3.847 3.852 3.791 3.968 3,572,280 3.8769 1.33%
2008-03-11 0 7.520 7.530 7.630 7.510 8.040 3,488,500 26,897,615 7.7104 3.797 3.802 3.852 3.791 4.059 6,909,842 3.8927 -5.41%
2008-03-10 0 7.950 7.950 8.000 7.820 8.410 4,152,000 33,172,180 7.9894 4.014 4.014 4.039 3.948 4.246 8,224,068 4.0335 -7.67%
2008-03-07 0 8.610 8.600 8.610 8.300 8.790 3,076,000 26,464,645 8.6036 4.347 4.342 4.347 4.190 4.438 6,092,783 4.3436 -1.03%
2008-03-06 0 8.700 8.700 8.750 8.570 8.890 1,476,500 12,832,970 8.6915 4.392 4.392 4.418 4.327 4.488 2,924,575 4.3880 -0.57%
2008-03-05 0 8.750 8.750 8.860 8.670 9.130 1,488,500 13,301,240 8.9360 4.418 4.418 4.473 4.377 4.609 2,948,344 4.5114 -3.53%
2008-03-04 0 9.070 9.030 9.070 9.050 9.300 1,060,500 9,684,586 9.1321 4.579 4.559 4.579 4.569 4.695 2,100,584 4.6104 -2.37%
2008-03-03 0 9.290 9.260 9.290 9.260 9.480 1,244,000 11,730,319 9.4295 4.690 4.675 4.690 4.675 4.786 2,464,051 4.7606 -2.62%
2008-02-29 0 9.540 9.460 9.540 9.240 9.590 955,000 9,007,910 9.4324 4.816 4.776 4.816 4.665 4.842 1,891,615 4.7620 -0.52%
2008-02-28 0 9.590 9.500 9.600 9.300 9.610 1,481,500 14,067,285 9.4953 4.842 4.796 4.847 4.695 4.852 2,934,479 4.7938 2.68%
2008-02-27 0 9.340 9.340 9.350 9.150 9.370 2,418,000 22,444,075 9.2821 4.715 4.715 4.720 4.619 4.731 4,789,450 4.6861 1.52%
2008-02-26 0 9.200 9.170 9.200 9.120 9.330 1,861,500 17,156,405 9.2164 4.645 4.630 4.645 4.604 4.710 3,687,164 4.6530 -0.43%
2008-02-25 0 9.240 9.200 9.240 9.010 9.260 1,449,500 13,277,595 9.1601 4.665 4.645 4.665 4.549 4.675 2,871,095 4.6246 0.76%
2008-02-22 0 9.170 9.150 9.180 9.070 9.300 2,265,000 20,755,565 9.1636 4.630 4.619 4.635 4.579 4.695 4,486,396 4.6263 -3.47%
2008-02-21 0 9.500 9.500 9.580 9.250 9.660 1,650,500 15,637,235 9.4742 4.796 4.796 4.837 4.670 4.877 3,269,226 4.7832 0.74%
2008-02-20 0 9.430 9.360 9.430 9.300 9.900 4,138,500 39,361,925 9.5112 4.761 4.725 4.761 4.695 4.998 8,197,328 4.8018 -4.46%
2008-02-19 0 9.870 9.870 9.900 9.750 10.18 2,702,200 26,775,559 9.9088 4.983 4.983 4.998 4.922 5.139 5,352,379 5.0026 -1.00%
2008-02-18 0 9.970 9.690 9.990 9.660 10.10 3,523,000 34,659,960 9.8382 5.033 4.892 5.044 4.877 5.099 6,978,178 4.9669 0.71%
2008-02-15 0 9.900 9.800 9.900 9.630 9.930 1,847,300 18,203,590 9.8542 4.998 4.948 4.998 4.862 5.013 3,659,037 4.9750 -1.00%
2008-02-14 0 10.00 9.990 10.00 9.820 10.20 2,208,000 22,019,045 9.9724 5.049 5.044 5.049 4.958 5.150 4,373,493 5.0347 1.52%
2008-02-13 0 9.850 9.850 9.900 9.800 10.14 1,998,000 19,818,190 9.9190 4.973 4.973 4.998 4.948 5.119 3,957,536 5.0077 -1.40%
2008-02-12 0 9.990 9.880 9.990 9.800 10.38 1,019,000 10,304,230 10.112 5.044 4.988 5.044 4.948 5.240 2,018,383 5.1052 0.71%
2008-02-11 0 9.920 9.920 9.940 9.920 10.30 867,000 8,746,385 10.088 5.008 5.008 5.018 5.008 5.200 1,717,309 5.0931 -0.30%
2008-02-06 0 9.950 9.900 9.950 9.850 10.30 993,781 9,957,980 10.020 5.023 4.998 5.023 4.973 5.200 1,968,430 5.0588 -4.88%
2008-02-05 0 10.46 10.30 10.46 9.900 10.48 2,139,500 21,806,800 10.192 5.281 5.200 5.281 4.998 5.291 4,237,812 5.1458 3.56%
2008-02-04 0 10.10 10.04 10.10 9.680 10.40 4,945,500 49,868,195 10.084 5.099 5.069 5.099 4.887 5.251 9,795,792 5.0908 6.09%
2008-02-01 0 9.520 9.500 9.510 9.100 9.900 6,556,000 62,492,395 9.5321 4.806 4.796 4.801 4.594 4.998 12,985,788 4.8124 2.59%
2008-01-31 0 9.280 9.270 9.300 9.130 9.800 3,063,500 28,517,095 9.3087 4.685 4.680 4.695 4.609 4.948 6,068,024 4.6996 -4.23%
2008-01-30 0 9.690 9.500 9.690 9.400 10.36 2,155,500 20,668,200 9.5886 4.892 4.796 4.892 4.746 5.230 4,269,504 4.8409 -3.00%
2008-01-29 0 9.990 9.980 9.990 9.900 10.20 760,000 7,592,515 9.9902 5.044 5.038 5.044 4.998 5.150 1,505,369 5.0436 -0.10%
2008-01-28 0 10.00 10.00 10.08 9.860 10.52 3,280,000 32,794,835 9.9984 5.049 5.049 5.089 4.978 5.311 6,496,856 5.0478 -6.19%
2008-01-25 0 10.66 10.50 10.70 10.20 11.52 3,500,000 37,765,540 10.790 5.382 5.301 5.402 5.150 5.816 6,932,620 5.4475 3.50%
2008-01-24 0 10.30 10.30 10.32 9.940 10.98 5,096,155 52,963,614 10.393 5.200 5.200 5.210 5.018 5.543 10,094,202 5.2469 0.00%
2008-01-23 0 10.30 10.30 10.38 9.690 10.98 1,661,000 16,604,990 9.9970 5.200 5.200 5.240 4.892 5.543 3,290,024 5.0471 0.98%
2008-01-22 0 10.20 10.20 10.24 9.400 10.60 9,590,000 96,442,835 10.057 5.150 5.150 5.170 4.746 5.352 18,995,380 5.0772 -0.78%
2008-01-21 0 10.28 10.26 10.28 10.26 11.04 1,382,175 14,867,771 10.757 5.190 5.180 5.190 5.180 5.574 2,737,741 5.4307 -7.05%
2008-01-18 0 11.06 11.06 11.08 10.96 11.38 2,316,500 25,711,790 11.099 5.584 5.584 5.594 5.533 5.745 4,588,404 5.6036 -3.66%
2008-01-17 0 11.48 10.94 11.20 10.50 11.88 7,060,600 77,511,275 10.978 5.796 5.523 5.654 5.301 5.998 13,985,274 5.5423 3.61%
2008-01-16 0 11.08 11.08 11.10 11.06 11.76 9,799,000 111,063,293 11.334 5.594 5.594 5.604 5.584 5.937 19,409,356 5.7222 -5.94%
2008-01-15 0 11.78 11.68 11.78 11.68 12.90 3,584,500 43,542,820 12.148 5.947 5.897 5.947 5.897 6.513 7,099,994 6.1328 -8.54%
2008-01-14 0 12.88 12.70 12.90 12.48 13.10 997,000 12,602,290 12.640 6.503 6.412 6.513 6.301 6.614 1,974,806 6.3815 -0.92%
2008-01-11 0 13.00 12.72 13.00 12.30 13.14 2,625,500 33,578,840 12.790 6.563 6.422 6.563 6.210 6.634 5,200,456 6.4569 3.17%
2008-01-10 0 12.60 12.60 12.68 12.10 12.60 3,243,700 39,878,944 12.294 6.361 6.361 6.402 6.109 6.361 6,424,954 6.2069 3.11%
2008-01-09 0 12.22 12.22 12.30 11.68 12.30 3,103,500 37,110,430 11.958 6.169 6.169 6.210 5.897 6.210 6,147,253 6.0369 4.44%
2008-01-08 0 11.70 11.68 11.70 11.68 12.30 2,962,500 34,781,280 11.741 5.907 5.897 5.907 5.897 6.210 5,867,968 5.9273 0.00%
2008-01-07 0 11.70 11.66 11.72 11.64 12.10 4,324,000 50,970,385 11.788 5.907 5.887 5.917 5.877 6.109 8,564,757 5.9512 -2.34%
2008-01-04 0 11.98 11.90 11.98 11.90 12.06 3,900,000 46,698,475 11.974 6.048 6.008 6.048 6.008 6.089 7,724,920 6.0452 -0.17%
2008-01-03 0 12.00 12.00 12.04 11.84 12.26 2,949,400 35,483,716 12.031 6.058 6.058 6.079 5.978 6.190 5,842,020 6.0739 -0.99%
2008-01-02 0 12.12 12.10 12.12 12.08 12.50 1,126,500 13,729,360 12.188 6.119 6.109 6.119 6.099 6.311 2,231,313 6.1530 -0.49%
2007-12-31 0 12.18 12.12 12.18 11.80 12.28 842,000 10,140,360 12.043 6.149 6.119 6.149 5.957 6.200 1,667,790 6.0801 0.50%
2007-12-28 0 12.12 12.00 12.12 11.94 12.40 1,450,719 17,481,264 12.050 6.119 6.058 6.119 6.028 6.260 2,873,510 6.0836 -0.33%
2007-12-27 0 12.16 12.10 12.16 11.90 12.30 2,440,500 29,520,960 12.096 6.139 6.109 6.139 6.008 6.210 4,834,017 6.1069 2.18%
2007-12-24 0 11.90 11.90 11.92 11.74 12.00 4,268,000 50,406,490 11.810 6.008 6.008 6.018 5.927 6.058 8,453,835 5.9626 0.51%
2007-12-21 0 11.84 11.84 11.86 11.70 12.18 3,879,000 45,826,353 11.814 5.978 5.978 5.988 5.907 6.149 7,683,324 5.9644 1.02%
2007-12-20 0 11.72 11.72 11.76 11.68 12.10 2,866,500 33,683,270 11.751 5.917 5.917 5.937 5.897 6.109 5,677,816 5.9324 -1.01%
2007-12-19 0 11.84 11.80 11.84 11.70 12.08 1,921,500 22,820,390 11.876 5.978 5.957 5.978 5.907 6.099 3,806,009 5.9959 -0.17%
2007-12-18 0 11.86 11.74 11.86 11.70 12.10 3,404,500 40,246,390 11.822 5.988 5.927 5.988 5.907 6.109 6,743,459 5.9682 -2.31%
2007-12-17 0 12.14 12.18 12.20 11.68 12.30 2,903,000 34,482,340 11.878 6.129 6.149 6.159 5.897 6.210 5,750,113 5.9968 -1.94%
2007-12-14 0 12.38 12.48 12.50 12.18 13.00 2,809,000 34,791,430 12.386 6.250 6.301 6.311 6.149 6.563 5,563,923 6.2530 -3.58%
2007-12-13 0 12.84 12.88 12.98 12.46 13.56 3,953,500 50,564,510 12.790 6.482 6.503 6.553 6.291 6.846 7,830,890 6.4571 -6.28%
2007-12-12 0 13.70 13.56 13.70 13.36 13.80 1,324,500 18,020,000 13.605 6.917 6.846 6.917 6.745 6.967 2,623,502 6.8687 -0.58%
2007-12-11 0 13.78 13.54 13.56 13.36 13.88 1,704,500 23,114,090 13.561 6.957 6.836 6.846 6.745 7.007 3,376,186 6.8462 1.62%
2007-12-10 0 13.56 13.50 13.56 13.44 14.10 3,887,000 53,260,340 13.702 6.846 6.816 6.846 6.785 7.119 7,699,170 6.9177 -4.51%
2007-12-07 0 14.20 14.10 14.20 14.04 14.60 1,544,000 21,856,130 14.156 7.169 7.119 7.169 7.088 7.371 3,058,276 7.1466 -0.84%
2007-12-06 0 14.32 14.34 14.36 13.62 14.68 3,158,500 45,130,180 14.288 7.230 7.240 7.250 6.876 7.411 6,256,195 7.2137 2.29%
2007-12-05 0 14.00 14.00 14.02 13.30 14.10 5,258,180 72,874,400 13.859 7.068 7.068 7.078 6.715 7.119 10,415,133 6.9970 2.34%
2007-12-04 0 13.68 13.58 13.68 13.36 13.96 4,560,000 62,875,190 13.788 6.906 6.856 6.906 6.745 7.048 9,032,214 6.9612 -0.58%
2007-12-03 0 13.76 13.74 13.78 13.40 13.96 4,850,100 66,669,212 13.746 6.947 6.937 6.957 6.765 7.048 9,606,829 6.9398 1.47%
2007-11-30 0 13.56 13.66 13.72 12.44 13.90 8,432,500 111,640,264 13.239 6.846 6.896 6.927 6.280 7.018 16,702,663 6.6840 2.57%
2007-11-29 0 13.22 13.18 13.22 12.70 13.50 3,203,000 42,335,280 13.217 6.674 6.654 6.674 6.412 6.816 6,344,338 6.6729 4.09%
2007-11-28 0 12.70 12.68 12.76 12.50 13.02 3,662,800 46,485,440 12.691 6.412 6.402 6.442 6.311 6.573 7,255,086 6.4073 0.16%
2007-11-27 0 12.68 12.60 12.68 12.36 12.98 2,231,300 28,159,080 12.620 6.402 6.361 6.402 6.240 6.553 4,419,644 6.3713 0.00%
2007-11-26 0 12.68 12.62 12.68 12.54 12.90 7,156,500 90,448,910 12.639 6.402 6.371 6.402 6.331 6.513 14,175,228 6.3808 0.96%
2007-11-23 0 12.56 12.54 12.56 12.30 12.98 1,611,500 20,295,880 12.594 6.341 6.331 6.341 6.210 6.553 3,191,976 6.3584 -0.32%
2007-11-22 0 12.60 12.52 12.60 12.50 13.16 4,888,500 62,881,770 12.863 6.361 6.321 6.361 6.311 6.644 9,682,890 6.4941 -4.55%
2007-11-21 0 13.20 13.12 13.14 13.00 13.60 4,215,500 55,505,900 13.167 6.664 6.624 6.634 6.563 6.866 8,349,846 6.6475 -3.37%
2007-11-20 0 13.66 13.66 13.68 13.08 13.72 3,291,000 43,948,920 13.354 6.896 6.896 6.906 6.604 6.927 6,518,644 6.7420 -1.01%
2007-11-19 0 13.80 13.90 13.96 13.60 14.24 4,135,500 56,967,870 13.775 6.967 7.018 7.048 6.866 7.189 8,191,386 6.9546 -1.15%
2007-11-16 0 13.96 13.94 13.96 13.86 14.30 2,842,500 39,863,070 14.024 7.048 7.038 7.048 6.997 7.219 5,630,278 7.0801 -2.92%
2007-11-15 0 14.38 14.36 14.38 14.26 14.70 5,503,000 79,362,560 14.422 7.260 7.250 7.260 7.199 7.421 10,900,060 7.2809 -0.14%
2007-11-14 0 14.40 14.32 14.40 13.80 14.62 8,579,500 122,827,630 14.316 7.270 7.230 7.270 6.967 7.381 16,993,833 7.2278 6.98%
2007-11-13 0 13.46 13.46 13.68 13.00 14.50 13,434,900 181,806,670 13.532 6.795 6.795 6.906 6.563 7.320 26,611,160 6.8320 -6.40%
2007-11-12 0 14.38 14.38 14.44 14.36 15.20 9,622,500 141,014,880 14.655 7.260 7.260 7.290 7.250 7.674 19,059,754 7.3986 -6.38%
2007-11-09 0 15.36 15.34 15.42 15.32 16.30 8,418,800 130,288,804 15.476 7.755 7.745 7.785 7.734 8.229 16,675,527 7.8132 -2.17%
2007-11-08 0 15.70 15.90 15.92 15.54 16.18 7,472,500 118,041,190 15.797 7.926 8.027 8.037 7.846 8.169 14,801,144 7.9751 -3.68%
2007-11-07 0 16.30 16.24 16.26 16.00 16.60 6,656,500 108,139,410 16.246 8.229 8.199 8.209 8.078 8.381 13,184,853 8.2018 1.12%
2007-11-06 0 16.12 16.14 16.18 15.90 16.50 6,631,680 106,827,187 16.109 8.138 8.148 8.169 8.027 8.330 13,135,691 8.1326 -0.49%
2007-11-05 0 16.20 16.18 16.24 16.10 16.80 5,345,250 87,590,607 16.387 8.179 8.169 8.199 8.128 8.482 10,587,597 8.2729 -2.41%
2007-11-02 0 16.60 16.58 16.60 16.24 16.94 9,812,500 163,660,570 16.679 8.381 8.371 8.381 8.199 8.552 19,436,096 8.4204 -2.01%
2007-11-01 0 16.94 16.92 16.94 16.38 16.96 16,529,750 276,873,265 16.750 8.552 8.542 8.552 8.270 8.562 32,741,280 8.4564 2.92%
2007-10-31 0 16.46 16.46 16.48 16.18 17.20 27,477,500 454,132,700 16.527 8.310 8.310 8.320 8.169 8.684 54,426,021 8.3440 -3.97%
2007-10-30 0 17.14 17.00 17.14 16.88 17.50 12,190,500 209,901,640 17.218 8.653 8.583 8.653 8.522 8.835 24,146,316 8.6929 -1.38%
2007-10-29 0 17.38 17.38 17.40 17.20 17.88 13,223,000 230,217,680 17.410 8.774 8.774 8.785 8.684 9.027 26,191,439 8.7898 -0.57%
2007-10-26 0 17.48 17.40 17.48 16.92 17.50 6,150,345 105,425,045 17.141 8.825 8.785 8.825 8.542 8.835 12,182,288 8.6540 4.05%
2007-10-25 0 16.80 16.80 16.96 16.68 17.40 3,940,452 66,878,594 16.972 8.482 8.482 8.562 8.421 8.785 7,805,045 8.5686 -2.33%
2007-10-24 0 17.20 17.20 17.28 16.40 17.42 5,013,000 85,199,160 16.996 8.684 8.684 8.724 8.280 8.795 9,929,493 8.5804 3.61%
2007-10-23 0 16.60 16.70 16.74 16.50 17.04 2,055,590 34,251,855 16.663 8.381 8.431 8.451 8.330 8.603 4,071,607 8.4124 0.61%
2007-10-22 0 16.50 16.50 16.60 16.02 16.90 2,963,000 48,964,760 16.525 8.330 8.330 8.381 8.088 8.532 5,868,958 8.3430 -0.48%
2007-10-18 0 16.58 16.58 16.68 16.50 17.10 3,291,000 54,732,360 16.631 8.371 8.371 8.421 8.330 8.633 6,518,644 8.3963 -1.19%
2007-10-17 0 16.78 16.72 16.78 16.64 17.24 3,481,000 58,623,430 16.841 8.472 8.441 8.472 8.401 8.704 6,894,986 8.5023 -2.33%
2007-10-16 0 17.18 17.12 17.18 17.10 17.70 7,549,500 130,611,576 17.301 8.673 8.643 8.673 8.633 8.936 14,953,662 8.7344 -2.94%
2007-10-15 0 17.70 17.66 17.70 17.20 18.28 6,334,000 112,094,550 17.697 8.936 8.916 8.936 8.684 9.229 12,546,062 8.9346 -1.67%
2007-10-12 0 18.00 17.94 18.00 17.86 18.00 7,743,550 139,293,269 17.988 9.087 9.057 9.087 9.017 9.087 15,338,026 9.0816 0.00%
2007-10-11 0 18.00 17.98 18.00 17.80 18.08 10,771,500 193,679,310 17.981 9.087 9.077 9.087 8.987 9.128 21,335,634 9.0777 0.67%
2007-10-10 0 17.88 17.88 17.90 17.52 18.02 14,019,000 249,177,030 17.774 9.027 9.027 9.037 8.845 9.098 27,768,115 8.9735 0.11%
2007-10-09 0 17.86 17.84 18.00 17.78 18.12 4,746,100 85,553,190 18.026 9.017 9.007 9.087 8.976 9.148 9,400,831 9.1006 -2.93%
2007-10-08 0 18.40 18.40 18.50 18.26 19.12 4,212,908 78,453,855 18.622 9.289 9.289 9.340 9.219 9.653 8,344,712 9.4016 1.10%
2007-10-05 0 18.20 18.20 18.26 17.56 18.60 4,266,300 77,292,850 18.117 9.188 9.188 9.219 8.865 9.390 8,450,468 9.1466 3.53%
2007-10-04 0 17.58 17.60 17.80 17.58 18.20 8,205,348 146,854,421 17.897 8.875 8.886 8.987 8.875 9.188 16,252,732 9.0357 -4.46%
2007-10-03 0 18.40 18.40 18.50 18.20 18.92 4,289,600 79,306,614 18.488 9.289 9.289 9.340 9.188 9.552 8,496,619 9.3339 -1.92%
2007-10-02 0 18.76 18.76 18.80 18.12 19.30 5,752,289 107,968,306 18.770 9.471 9.471 9.491 9.148 9.744 11,393,839 9.4760 3.53%
2007-09-28 0 18.12 18.10 18.14 18.04 18.82 15,775,300 287,527,012 18.226 9.148 9.138 9.158 9.108 9.501 31,246,904 9.2018 -3.72%
2007-09-27 0 18.82 18.82 18.86 18.62 19.10 7,024,500 132,144,560 18.812 9.501 9.501 9.522 9.400 9.643 13,913,769 9.4974 -0.63%
2007-09-25 0 18.94 18.94 18.98 18.90 19.46 4,672,500 89,058,680 19.060 9.562 9.562 9.582 9.542 9.825 9,255,048 9.6227 -0.73%
2007-09-24 0 19.08 19.04 19.08 18.86 19.22 8,558,500 163,390,800 19.091 9.633 9.613 9.633 9.522 9.703 16,952,237 9.6383 1.27%
2007-09-21 0 18.84 18.92 18.94 18.50 18.98 3,148,500 59,480,130 18.892 9.512 9.552 9.562 9.340 9.582 6,236,387 9.5376 0.21%
2007-09-20 0 18.80 18.80 18.86 18.50 18.98 2,844,000 53,194,940 18.704 9.491 9.491 9.522 9.340 9.582 5,633,249 9.4430 -0.53%
2007-09-19 0 18.90 18.90 18.92 18.00 18.96 7,139,000 133,632,090 18.719 9.542 9.542 9.552 9.087 9.572 14,140,565 9.4503 5.59%
2007-09-18 0 17.90 17.68 17.96 17.60 18.00 1,407,100 24,935,728 17.721 9.037 8.926 9.067 8.886 9.087 2,787,111 8.9468 0.34%
2007-09-17 0 17.84 17.82 17.84 17.80 18.26 2,387,500 42,884,740 17.962 9.007 8.997 9.007 8.987 9.219 4,729,037 9.0684 -0.22%
2007-09-14 0 17.88 17.76 17.88 17.58 18.20 6,942,000 123,846,060 17.840 9.027 8.966 9.027 8.875 9.188 13,750,357 9.0068 1.71%
2007-09-13 0 17.58 17.50 17.58 17.18 17.60 2,827,000 49,260,660 17.425 8.875 8.835 8.875 8.673 8.886 5,599,576 8.7972 -0.11%
2007-09-12 0 17.60 17.54 17.60 17.02 17.60 21,346,000 369,409,050 17.306 8.886 8.855 8.886 8.593 8.886 42,281,061 8.7370 -0.45%
2007-09-11 0 17.68 17.60 17.68 17.50 17.98 2,080,129 36,928,208 17.753 8.926 8.886 8.926 8.835 9.077 4,120,213 8.9627 -1.01%
2007-09-10 0 17.86 17.82 17.86 17.10 17.98 3,424,000 60,952,040 17.801 9.017 8.997 9.017 8.633 9.077 6,782,083 8.9872 0.34%
2007-09-07 0 17.80 17.78 17.80 17.74 17.92 4,552,500 81,079,120 17.810 8.987 8.976 8.987 8.956 9.047 9,017,358 8.9914 0.23%
2007-09-06 0 17.76 17.72 17.78 17.40 17.88 2,575,000 45,618,000 17.716 8.966 8.946 8.976 8.785 9.027 5,100,428 8.9440 -0.34%
2007-09-05 0 17.82 17.80 17.82 17.58 17.98 5,697,500 100,805,670 17.693 8.997 8.987 8.997 8.875 9.077 11,285,315 8.9325 2.30%
2007-09-04 0 17.42 17.60 17.64 17.40 17.72 6,373,181 112,146,603 17.597 8.795 8.886 8.906 8.785 8.946 12,623,670 8.8838 -0.23%
2007-09-03 0 17.46 17.42 17.48 16.62 17.50 7,882,600 135,251,596 17.158 8.815 8.795 8.825 8.391 8.835 15,613,449 8.6625 3.19%
2007-08-31 0 16.92 16.90 16.94 15.92 17.16 97,299,000 1,574,332,130 16.180 8.542 8.532 8.552 8.037 8.663 192,724,863 8.1688 -2.76%
2007-08-30 0 17.40 17.22 17.40 17.00 17.74 1,912,000 33,423,652 17.481 8.785 8.694 8.785 8.583 8.956 3,787,191 8.8254 2.96%
2007-08-29 0 16.90 16.88 16.92 16.72 17.16 5,325,500 89,935,990 16.888 8.532 8.522 8.542 8.441 8.663 10,548,477 8.5260 -3.43%
2007-08-28 0 17.50 17.44 17.48 17.42 18.00 7,770,600 137,571,260 17.704 8.835 8.805 8.825 8.795 9.087 15,391,605 8.9381 0.11%
2007-08-27 0 17.48 17.42 17.48 16.86 17.48 7,998,000 137,282,470 17.165 8.825 8.795 8.825 8.512 8.825 15,842,028 8.6657 5.30%
2007-08-24 0 16.60 16.58 16.60 16.46 16.82 3,684,000 61,263,670 16.630 8.381 8.371 8.381 8.310 8.492 7,297,078 8.3956 0.12%
2007-08-23 0 16.58 16.58 16.70 16.34 17.12 6,375,730 107,361,083 16.839 8.371 8.371 8.431 8.249 8.643 12,628,719 8.5013 1.47%
2007-08-22 0 16.34 16.30 16.38 15.66 16.40 3,211,300 51,623,280 16.076 8.249 8.229 8.270 7.906 8.280 6,360,778 8.1159 4.08%
2007-08-21 0 15.70 15.60 15.70 15.60 16.60 5,760,000 93,106,410 16.164 7.926 7.876 7.926 7.876 8.381 11,409,112 8.1607 -1.88%
2007-08-20 0 16.00 15.98 16.00 15.80 16.28 2,576,258 41,316,213 16.037 8.078 8.068 8.078 7.977 8.219 5,102,920 8.0966 4.30%
2007-08-17 0 15.34 15.34 15.80 13.50 16.08 4,380,500 65,374,060 14.924 7.745 7.745 7.977 6.816 8.118 8,676,669 7.5345 -3.76%
2007-08-16 0 15.94 15.94 16.08 15.90 16.96 5,894,936 95,856,942 16.261 8.047 8.047 8.118 8.027 8.562 11,676,387 8.2095 -6.35%
2007-08-15 0 17.02 17.02 17.30 17.00 18.04 3,907,500 67,965,900 17.394 8.593 8.593 8.734 8.583 9.108 7,739,775 8.7814 -5.97%
2007-08-14 0 18.10 18.20 18.24 18.04 18.60 564,500 10,285,220 18.220 9.138 9.188 9.209 9.108 9.390 1,118,133 9.1986 -2.27%
2007-08-13 0 18.52 18.40 18.56 17.78 18.84 2,593,500 47,207,260 18.202 9.350 9.289 9.370 8.976 9.512 5,137,072 9.1895 -0.86%
2007-08-10 0 18.68 18.42 18.68 18.06 18.98 1,828,000 33,720,380 18.447 9.431 9.300 9.431 9.118 9.582 3,620,809 9.3129 -2.10%
2007-08-09 0 19.08 19.08 19.14 17.90 19.28 6,634,050 126,445,822 19.060 9.633 9.633 9.663 9.037 9.734 13,140,386 9.6227 4.84%
2007-08-08 0 18.20 18.22 18.28 17.70 18.30 4,261,000 77,095,640 18.093 9.188 9.199 9.229 8.936 9.239 8,439,970 9.1346 4.12%
2007-08-07 0 17.48 17.48 17.50 17.48 17.80 4,714,000 82,893,600 17.585 8.825 8.825 8.835 8.825 8.987 9,337,249 8.8777 1.04%
2007-08-06 0 17.30 17.30 17.44 17.30 17.76 2,652,500 46,375,290 17.484 8.734 8.734 8.805 8.734 8.966 5,253,936 8.8268 -2.59%
2007-08-03 0 17.76 17.70 17.76 17.62 18.82 3,164,726 56,341,937 17.803 8.966 8.936 8.966 8.896 9.501 6,268,527 8.9881 0.57%
2007-08-02 0 17.66 17.62 17.64 17.36 18.48 3,614,700 64,180,138 17.755 8.916 8.896 8.906 8.764 9.330 7,159,812 8.9639 -1.78%
2007-08-01 0 17.98 17.90 17.92 17.92 19.00 2,203,669 40,451,625 18.356 9.077 9.037 9.047 9.047 9.592 4,364,914 9.2674 -4.36%
2007-07-31 0 18.80 18.60 18.88 18.26 18.86 3,617,900 66,673,214 18.429 9.491 9.390 9.532 9.219 9.522 7,166,151 9.3039 4.21%
2007-07-30 0 18.04 18.04 18.06 17.66 18.20 3,166,600 57,174,335 18.055 9.108 9.108 9.118 8.916 9.188 6,272,239 9.1155 -0.66%
2007-07-27 0 18.16 18.14 18.16 18.00 18.56 8,587,000 157,093,890 18.294 9.168 9.158 9.168 9.087 9.370 17,008,689 9.2361 -4.32%
2007-07-26 0 18.98 18.90 19.00 18.80 19.26 4,044,000 76,647,590 18.953 9.582 9.542 9.592 9.491 9.724 8,010,148 9.5688 -1.45%
2007-07-25 0 19.26 19.26 19.34 18.82 19.68 7,321,500 141,753,290 19.361 9.724 9.724 9.764 9.501 9.936 14,502,051 9.7747 -1.53%
2007-07-24 0 19.56 19.56 19.60 18.30 19.72 11,610,000 222,869,860 19.196 9.875 9.875 9.895 9.239 9.956 22,996,492 9.6915 6.54%
2007-07-23 0 18.36 18.34 18.40 17.66 18.58 5,684,310 103,467,348 18.202 9.269 9.259 9.289 8.916 9.380 11,259,189 9.1896 4.08%
2007-07-20 0 17.64 17.64 17.66 17.16 17.84 8,028,550 141,199,899 17.587 8.906 8.906 8.916 8.663 9.007 15,902,540 8.8791 3.52%
2007-07-19 0 17.04 17.04 17.06 17.00 17.42 2,093,500 35,758,818 17.081 8.603 8.603 8.613 8.583 8.795 4,146,697 8.6234 0.00%
2007-07-18 0 17.04 17.00 17.04 17.00 17.50 2,265,000 38,711,560 17.091 8.603 8.583 8.603 8.583 8.835 4,486,396 8.6287 -1.05%
2007-07-17 0 17.22 17.22 17.26 17.06 17.38 2,872,982 49,559,754 17.250 8.694 8.694 8.714 8.613 8.774 5,690,655 8.7090 -0.23%
2007-07-16 0 17.26 17.12 17.26 16.90 17.30 1,801,050 30,805,586 17.104 8.714 8.643 8.714 8.532 8.734 3,567,427 8.6352 0.35%
2007-07-13 0 17.20 17.08 17.34 16.72 17.42 4,850,500 83,204,510 17.154 8.684 8.623 8.754 8.441 8.795 9,607,621 8.6603 2.02%
2007-07-12 0 16.86 16.82 16.88 16.72 16.96 1,822,700 30,700,004 16.843 8.512 8.492 8.522 8.441 8.562 3,610,311 8.5034 0.36%
2007-07-11 0 16.80 16.80 16.86 16.62 16.90 1,454,500 24,461,670 16.818 8.482 8.482 8.512 8.391 8.532 2,880,999 8.4907 -0.59%
2007-07-10 0 16.90 16.88 16.90 16.74 17.26 3,485,000 58,855,270 16.888 8.532 8.522 8.532 8.451 8.714 6,902,909 8.5262 -1.74%
2007-07-09 0 17.20 17.14 17.20 17.00 17.58 4,155,489 71,703,951 17.255 8.684 8.653 8.684 8.583 8.875 8,230,979 8.7115 -0.58%
2007-07-06 0 17.30 17.30 17.32 17.18 17.54 2,365,500 40,874,100 17.279 8.734 8.734 8.744 8.673 8.855 4,685,461 8.7236 -2.15%
2007-07-05 0 17.68 17.62 17.68 17.10 17.68 5,112,849 88,678,775 17.344 8.926 8.896 8.926 8.633 8.926 10,127,269 8.7564 2.67%
2007-07-04 0 17.22 17.22 17.40 17.00 17.48 4,291,000 74,181,480 17.288 8.694 8.694 8.785 8.583 8.825 8,499,392 8.7279 -1.49%
2007-07-03 0 17.48 17.48 17.52 16.50 17.54 4,895,100 84,843,754 17.332 8.825 8.825 8.845 8.330 8.855 9,695,963 8.7504 2.82%
2007-06-29 0 17.00 16.90 17.00 16.58 17.08 4,314,000 72,191,860 16.734 8.583 8.532 8.583 8.371 8.623 8,544,950 8.4485 -0.47%
2007-06-28 0 17.08 17.06 17.08 17.00 17.32 3,244,100 55,565,698 17.128 8.623 8.613 8.623 8.583 8.744 6,425,747 8.6474 0.59%
2007-06-27 0 16.98 16.98 17.00 16.80 17.90 2,403,000 41,116,660 17.111 8.573 8.573 8.583 8.482 9.037 4,759,739 8.6384 -2.97%
2007-06-26 0 17.50 17.44 17.50 17.40 17.82 2,275,000 40,113,110 17.632 8.835 8.805 8.835 8.785 8.997 4,506,203 8.9018 -1.69%
2007-06-25 0 17.80 17.70 17.80 17.50 18.20 1,505,169 27,005,748 17.942 8.987 8.936 8.987 8.835 9.188 2,981,361 9.0582 0.00%
2007-06-22 0 17.80 17.76 17.80 17.34 17.82 5,206,500 91,141,470 17.505 8.987 8.966 8.987 8.754 8.997 10,312,768 8.8377 2.06%
2007-06-21 0 17.44 17.44 17.46 17.36 17.86 3,061,100 53,892,420 17.606 8.805 8.805 8.815 8.764 9.017 6,063,270 8.8883 -2.24%
2007-06-20 0 17.84 17.84 17.86 16.62 17.86 12,840,500 223,442,650 17.401 9.007 9.007 9.017 8.391 9.017 25,433,803 8.7853 7.21%
2007-06-18 0 16.64 16.62 16.64 16.14 16.64 5,786,500 94,913,340 16.403 8.401 8.391 8.401 8.148 8.401 11,461,602 8.2810 2.46%
2007-06-15 0 16.24 16.26 16.28 15.70 16.30 4,758,500 76,117,390 15.996 8.199 8.209 8.219 7.926 8.229 9,425,392 8.0758 1.12%
2007-06-14 0 16.06 16.02 16.06 15.96 16.16 3,046,000 48,804,270 16.022 8.108 8.088 8.108 8.058 8.159 6,033,360 8.0891 0.12%
2007-06-13 0 16.04 16.04 16.16 15.84 16.36 4,422,500 71,065,790 16.069 8.098 8.098 8.159 7.997 8.260 8,759,861 8.1127 -3.02%
2007-06-12 0 16.54 16.50 16.54 16.30 16.60 2,453,000 40,463,530 16.496 8.350 8.330 8.350 8.229 8.381 4,858,776 8.3279 1.47%
2007-06-11 0 16.30 16.30 16.40 16.08 16.50 1,486,500 24,215,050 16.290 8.229 8.229 8.280 8.118 8.330 2,944,383 8.2242 0.25%
2007-06-08 0 16.26 16.20 16.30 16.14 16.50 718,000 11,689,770 16.281 8.209 8.179 8.229 8.148 8.330 1,422,178 8.2196 -1.81%
2007-06-07 0 16.56 16.46 16.56 16.30 16.60 2,591,500 42,616,480 16.445 8.360 8.310 8.360 8.229 8.381 5,133,110 8.3023 -0.24%
2007-06-06 0 16.60 16.42 16.58 16.30 16.60 4,003,500 65,818,779 16.440 8.381 8.290 8.371 8.229 8.381 7,929,927 8.3000 1.34%
2007-06-05 0 16.38 16.38 16.40 16.30 16.52 3,644,500 59,818,600 16.413 8.270 8.270 8.280 8.229 8.340 7,218,838 8.2865 -0.61%
2007-06-04 0 16.48 16.40 16.48 16.04 16.50 4,658,000 76,123,540 16.343 8.320 8.280 8.320 8.098 8.330 9,226,327 8.2507 0.73%
2007-06-01 0 16.36 16.30 16.36 16.16 16.36 4,123,273 67,102,732 16.274 8.260 8.229 8.260 8.159 8.260 8,167,167 8.2162 0.99%
2007-05-31 0 16.20 16.18 16.20 15.60 16.20 3,339,000 53,177,220 15.926 8.179 8.169 8.179 7.876 8.179 6,613,720 8.0404 3.85%
2007-05-30 0 15.60 15.58 15.66 15.52 15.90 3,783,000 59,288,240 15.672 7.876 7.866 7.906 7.835 8.027 7,493,172 7.9123 -1.89%
2007-05-29 0 15.90 15.90 15.92 15.36 15.90 1,062,000 16,622,770 15.652 8.027 8.027 8.037 7.755 8.027 2,103,555 7.9022 1.53%
2007-05-28 0 15.66 15.62 15.66 15.40 15.90 2,896,797 45,262,682 15.625 7.906 7.886 7.906 7.775 8.027 5,737,827 7.8885 1.03%
2007-05-25 0 15.50 15.30 15.60 14.96 15.50 2,216,103 33,971,928 15.330 7.825 7.724 7.876 7.553 7.825 4,389,543 7.7393 -0.90%
2007-05-23 0 15.64 15.52 15.64 15.30 15.70 4,142,000 64,852,250 15.657 7.896 7.835 7.896 7.724 7.926 8,204,261 7.9047 0.00%
2007-05-22 0 15.64 15.62 15.70 15.32 15.70 7,571,922 117,842,660 15.563 7.896 7.886 7.926 7.734 7.926 14,998,074 7.8572 1.69%
2007-05-21 0 15.38 15.36 15.38 14.60 15.46 6,003,000 90,826,540 15.130 7.765 7.755 7.765 7.371 7.805 11,890,434 7.6386 4.63%
2007-05-18 0 14.70 14.60 14.88 14.60 15.10 3,884,500 58,218,900 14.987 7.421 7.371 7.512 7.371 7.623 7,694,218 7.5666 -1.34%
2007-05-17 0 14.90 14.80 14.90 14.70 15.10 1,269,000 18,906,230 14.899 7.522 7.472 7.522 7.421 7.623 2,513,570 7.5217 -0.53%
2007-05-16 0 14.98 14.94 14.98 14.60 14.98 5,048,782 75,157,868 14.886 7.563 7.543 7.563 7.371 7.563 10,000,368 7.5155 3.45%
2007-05-15 0 14.48 14.40 14.48 14.32 15.16 7,493,139 110,997,083 14.813 7.310 7.270 7.310 7.230 7.654 14,842,025 7.4786 -4.49%
2007-05-14 0 15.16 15.14 15.18 15.00 15.20 7,118,857 107,186,996 15.057 7.654 7.644 7.664 7.573 7.674 14,100,666 7.6016 2.43%
2007-05-11 0 14.80 14.78 14.80 14.78 15.12 7,730,900 115,288,040 14.913 7.472 7.462 7.472 7.462 7.633 15,312,970 7.5288 -5.73%
2007-05-10 1 15.70 15.70 15.72 15.06 15.72 3,822,500 58,369,660 15.270 7.926 7.926 7.936 7.603 7.936 7,571,412 7.7092 3.70%
2007-05-09 0 15.14 15.14 15.16 15.00 15.64 5,755,500 88,016,090 15.293 7.644 7.644 7.654 7.573 7.896 11,400,199 7.7206 -1.05%
2007-05-08 0 15.30 15.24 15.30 15.24 16.20 4,797,669 75,127,010 15.659 7.724 7.694 7.724 7.694 8.179 9,502,976 7.9056 -3.89%
2007-05-07 0 15.92 15.90 15.92 15.82 16.30 158,067,000 2,580,960,440 16.328 8.037 8.027 8.037 7.987 8.229 313,090,998 8.2435 -6.35%
2007-05-04 1 - - - - - 0 0 - 8.583 - - - - 0 - 0.00%
2007-05-03 0 17.00 17.00 17.02 16.06 17.00 3,981,000 66,582,410 16.725 8.583 8.583 8.593 8.108 8.583 7,885,360 8.4438 5.85%
2007-05-02 0 16.42 16.40 16.42 16.00 16.42 4,908,000 79,989,460 16.298 8.108 8.098 8.108 7.901 8.108 9,939,431 8.0477 2.63%
2007-04-30 0 16.00 15.80 16.00 15.50 16.00 1,352,000 21,249,840 15.717 7.901 7.802 7.901 7.654 7.901 2,738,001 7.7611 1.91%
2007-04-27 0 15.70 15.70 15.98 15.50 16.10 3,300,500 52,745,240 15.981 7.753 7.753 7.891 7.654 7.950 6,684,004 7.8913 -1.75%
2007-04-26 0 15.98 15.94 15.98 15.50 16.26 1,845,500 29,391,010 15.926 7.891 7.871 7.891 7.654 8.029 3,737,412 7.8640 -1.84%
2007-04-25 0 16.28 16.26 16.34 16.00 16.32 3,632,000 58,972,730 16.237 8.039 8.029 8.069 7.901 8.059 7,355,341 8.0177 0.99%
2007-04-24 0 16.12 16.12 16.18 15.90 16.20 1,489,230 23,967,284 16.094 7.960 7.960 7.990 7.851 7.999 3,015,913 7.9469 0.12%
2007-04-23 0 16.10 16.04 16.10 15.88 16.38 2,698,353 43,501,040 16.121 7.950 7.920 7.950 7.841 8.088 5,464,567 7.9606 1.39%
2007-04-20 0 15.88 15.88 15.90 15.40 16.00 2,034,100 32,323,910 15.891 7.841 7.841 7.851 7.604 7.901 4,119,356 7.8468 3.12%
2007-04-19 0 15.40 15.30 15.40 14.78 15.40 1,857,000 27,843,270 14.994 7.604 7.555 7.604 7.298 7.604 3,760,702 7.4037 1.99%
2007-04-18 0 15.10 15.04 15.10 15.04 15.98 2,072,669 31,999,318 15.439 7.456 7.427 7.456 7.427 7.891 4,197,464 7.6235 -3.94%
2007-04-17 0 15.72 15.70 15.72 15.58 16.40 1,635,500 25,999,100 15.897 7.762 7.753 7.762 7.693 8.098 3,312,131 7.8497 -2.84%
2007-04-16 0 16.18 16.18 16.20 16.18 16.90 3,335,500 54,265,320 16.269 7.990 7.990 7.999 7.990 8.345 6,754,884 8.0335 0.00%
2007-04-13 0 16.18 15.86 16.20 15.40 16.20 5,038,500 79,699,440 15.818 7.990 7.832 7.999 7.604 7.999 10,203,713 7.8108 4.39%
2007-04-12 0 15.50 15.56 15.60 15.00 15.56 4,347,000 66,743,710 15.354 7.654 7.683 7.703 7.407 7.683 8,803,323 7.5816 2.38%
2007-04-11 0 15.14 15.14 15.16 14.90 15.32 2,690,000 40,668,330 15.118 7.476 7.476 7.486 7.357 7.565 5,447,651 7.4653 1.61%
2007-04-10 0 14.90 14.88 14.92 14.74 15.02 1,839,000 27,376,980 14.887 7.357 7.348 7.367 7.278 7.417 3,724,249 7.3510 2.05%
2007-04-04 0 14.60 14.66 14.68 14.08 14.74 4,198,312 60,309,565 14.365 7.209 7.239 7.249 6.953 7.278 8,502,207 7.0934 3.84%
2007-04-03 0 14.06 14.06 14.10 14.00 14.16 4,182,000 58,967,190 14.100 6.943 6.943 6.962 6.913 6.992 8,469,173 6.9626 0.86%
2007-04-02 0 13.94 13.92 13.96 13.88 14.00 658,500 9,184,690 13.948 6.883 6.874 6.893 6.854 6.913 1,333,561 6.8873 0.29%
2007-03-30 0 13.90 13.76 13.90 13.42 13.92 352,522 4,879,636 13.842 6.864 6.795 6.864 6.627 6.874 713,910 6.8351 0.00%
2007-03-29 0 13.90 13.80 13.90 13.40 13.96 1,546,000 21,170,700 13.694 6.864 6.814 6.864 6.617 6.893 3,130,880 6.7619 2.21%
2007-03-28 0 13.60 13.60 13.64 13.58 13.90 1,670,000 22,906,150 13.716 6.716 6.716 6.735 6.706 6.864 3,381,999 6.7730 -1.31%
2007-03-27 0 13.78 13.74 13.78 13.70 14.00 570,500 7,933,150 13.906 6.804 6.785 6.804 6.765 6.913 1,155,348 6.8665 -2.41%
2007-03-26 0 14.12 14.04 14.12 13.80 14.14 2,795,500 39,216,050 14.028 6.972 6.933 6.972 6.814 6.982 5,661,304 6.9270 2.32%
2007-03-23 0 13.80 13.80 13.98 13.48 14.00 1,392,305 19,184,611 13.779 6.814 6.814 6.903 6.656 6.913 2,819,625 6.8040 -0.43%
2007-03-22 0 13.86 13.86 13.90 13.80 14.02 3,201,345 44,438,956 13.881 6.844 6.844 6.864 6.814 6.923 6,483,201 6.8545 0.73%
2007-03-21 0 13.76 13.50 13.76 13.34 13.84 3,898,000 53,645,280 13.762 6.795 6.666 6.795 6.587 6.834 7,894,031 6.7957 3.46%
2007-03-20 0 13.30 13.22 13.30 13.10 13.40 2,299,150 30,476,540 13.256 6.567 6.528 6.567 6.469 6.617 4,656,121 6.5455 1.22%
2007-03-19 0 13.14 13.14 13.16 12.70 13.44 1,722,000 22,730,960 13.200 6.488 6.488 6.498 6.271 6.637 3,487,307 6.5182 -0.30%
2007-03-16 0 13.18 13.10 13.18 12.80 13.48 4,570,363 60,051,316 13.139 6.508 6.469 6.508 6.321 6.656 9,255,666 6.4881 2.97%
2007-03-15 0 12.80 12.60 12.80 12.56 12.98 3,091,500 39,598,160 12.809 6.321 6.222 6.321 6.202 6.409 6,260,748 6.3248 2.73%
2007-03-14 0 12.46 12.48 12.50 11.46 12.48 1,586,681 19,112,328 12.045 6.153 6.163 6.172 5.659 6.163 3,213,265 5.9479 -1.42%
2007-03-13 0 12.64 12.52 12.64 12.50 12.68 1,048,000 13,182,170 12.578 6.242 6.182 6.242 6.172 6.261 2,122,356 6.2111 0.96%
2007-03-12 0 12.52 12.52 12.56 12.36 12.52 1,252,500 15,557,370 12.421 6.182 6.182 6.202 6.103 6.182 2,536,499 6.1334 1.29%
2007-03-09 0 12.36 12.36 12.42 12.24 12.60 1,659,000 20,573,130 12.401 6.103 6.103 6.133 6.044 6.222 3,359,722 6.1235 1.31%
2007-03-08 0 12.20 12.20 12.22 11.90 12.30 732,600 8,899,308 12.148 6.024 6.024 6.034 5.876 6.074 1,483,624 5.9984 2.18%
2007-03-07 0 11.94 11.90 11.94 11.78 12.16 1,470,000 17,606,980 11.978 5.896 5.876 5.896 5.817 6.004 2,976,969 5.9144 1.53%
2007-03-06 0 11.76 11.76 11.78 11.50 11.98 275,000 3,225,030 11.727 5.807 5.807 5.817 5.679 5.916 556,916 5.7909 2.62%
2007-03-05 0 11.46 11.24 11.46 11.18 11.46 1,363,500 15,335,290 11.247 5.659 5.550 5.659 5.521 5.659 2,761,291 5.5537 -4.02%
2007-03-02 0 11.94 11.92 11.96 11.80 12.46 867,000 10,371,340 11.962 5.896 5.886 5.906 5.827 6.153 1,755,804 5.9069 -0.17%
2007-03-01 0 11.96 11.90 11.94 11.38 12.02 3,043,500 35,328,490 11.608 5.906 5.876 5.896 5.619 5.935 6,163,541 5.7318 3.46%
2007-02-28 0 11.56 11.56 11.58 10.90 11.58 9,169,500 102,361,760 11.163 5.708 5.708 5.718 5.382 5.718 18,569,604 5.5123 -3.83%
2007-02-27 0 12.02 12.06 12.08 11.88 12.72 2,228,500 27,115,350 12.168 5.935 5.955 5.965 5.866 6.281 4,513,045 6.0082 -5.50%
2007-02-26 0 12.72 12.70 12.72 12.54 12.88 586,500 7,415,620 12.644 6.281 6.271 6.281 6.192 6.360 1,187,750 6.2434 -1.24%
2007-02-23 0 12.88 12.68 12.88 12.38 12.96 638,705 8,020,634 12.558 6.360 6.261 6.360 6.113 6.400 1,293,473 6.2009 1.90%
2007-02-22 0 12.64 12.60 12.62 12.56 13.20 1,396,205 17,973,147 12.873 6.242 6.222 6.232 6.202 6.518 2,827,523 6.3565 -2.47%
2007-02-21 0 12.96 12.94 12.98 12.88 13.44 2,199,000 28,615,690 13.013 6.400 6.390 6.409 6.360 6.637 4,453,303 6.4257 -0.61%
2007-02-16 0 13.04 13.00 13.08 12.78 13.34 587,500 7,582,120 12.906 6.439 6.419 6.459 6.311 6.587 1,189,775 6.3727 1.56%
2007-02-15 0 12.84 12.84 12.86 12.62 13.14 4,004,400 51,436,180 12.845 6.340 6.340 6.350 6.232 6.488 8,109,507 6.3427 -1.23%
2007-02-14 0 13.00 13.00 13.08 12.82 13.06 1,413,500 18,347,360 12.980 6.419 6.419 6.459 6.330 6.449 2,862,548 6.4095 1.56%
2007-02-13 0 12.80 12.70 12.80 12.78 13.34 1,509,123 19,610,019 12.994 6.321 6.271 6.321 6.311 6.587 3,056,199 6.4165 -4.48%
2007-02-12 0 13.40 13.26 13.40 13.10 13.50 871,500 11,652,150 13.370 6.617 6.548 6.617 6.469 6.666 1,764,917 6.6021 -2.19%
2007-02-09 0 13.70 13.60 13.64 13.20 13.72 1,241,175 16,766,595 13.509 6.765 6.716 6.735 6.518 6.775 2,513,564 6.6704 3.63%
2007-02-08 0 13.22 13.20 13.44 13.00 13.48 2,417,113 31,994,936 13.237 6.528 6.518 6.637 6.419 6.656 4,895,014 6.5362 1.69%
2007-02-07 0 13.00 13.00 13.02 12.36 13.08 3,442,800 43,879,726 12.745 6.419 6.419 6.429 6.103 6.459 6,972,183 6.2935 5.35%
2007-02-06 0 12.34 12.34 12.36 12.20 12.52 673,000 8,320,370 12.363 6.093 6.093 6.103 6.024 6.182 1,362,925 6.1048 2.32%
2007-02-05 0 12.06 12.06 12.20 12.00 13.00 1,143,000 13,935,460 12.192 5.955 5.955 6.024 5.925 6.419 2,314,745 6.0203 0.33%
2007-02-02 0 12.02 12.18 12.24 12.02 12.50 2,088,000 25,737,710 12.326 5.935 6.014 6.044 5.935 6.172 4,228,511 6.0867 -0.99%
2007-02-01 0 12.14 12.10 12.12 11.98 12.38 4,610,500 56,185,070 12.186 5.995 5.975 5.985 5.916 6.113 9,336,949 6.0175 -1.46%
2007-01-31 0 12.32 12.26 12.36 12.20 12.70 3,972,407 49,441,482 12.446 6.084 6.054 6.103 6.024 6.271 8,044,716 6.1458 -1.44%
2007-01-30 0 12.50 12.40 12.50 12.12 12.60 1,567,200 19,289,140 12.308 6.172 6.123 6.172 5.985 6.222 3,173,814 6.0776 1.63%
2007-01-29 0 12.30 12.20 12.30 12.20 12.70 4,059,500 50,572,020 12.458 6.074 6.024 6.074 6.024 6.271 8,221,092 6.1515 -1.44%
2007-01-26 0 12.48 12.44 12.48 11.70 13.00 6,121,000 76,209,800 12.451 6.163 6.143 6.163 5.777 6.419 12,395,937 6.1480 -5.60%
2007-01-25 0 13.22 13.30 13.40 13.20 13.90 4,635,500 63,560,660 13.712 6.528 6.567 6.617 6.518 6.864 9,387,578 6.7707 -2.94%
2007-01-24 0 13.62 13.60 13.62 13.56 14.10 2,892,363 39,677,890 13.718 6.725 6.716 6.725 6.696 6.962 5,857,466 6.7739 -2.71%
2007-01-23 0 14.00 13.92 14.02 13.60 14.70 5,391,000 75,997,320 14.097 6.913 6.874 6.923 6.716 7.259 10,917,578 6.9610 -4.76%
2007-01-22 0 14.70 14.70 14.72 14.30 14.72 2,523,829 36,730,695 14.554 7.259 7.259 7.269 7.061 7.269 5,111,130 7.1864 3.09%
2007-01-19 0 14.26 14.26 14.30 14.00 14.38 3,758,000 53,256,850 14.172 7.041 7.041 7.061 6.913 7.101 7,610,510 6.9978 1.86%
2007-01-18 0 14.00 13.90 14.00 13.50 14.30 4,843,500 67,512,011 13.939 6.913 6.864 6.913 6.666 7.061 9,808,809 6.8828 -2.10%
2007-01-17 0 14.30 14.34 14.36 13.98 15.30 8,957,800 127,111,350 14.190 7.061 7.081 7.091 6.903 7.555 18,140,880 7.0069 -7.14%
2007-01-16 0 15.40 15.40 15.46 14.98 15.40 1,541,500 23,400,460 15.180 7.604 7.604 7.634 7.397 7.604 3,121,767 7.4959 2.94%
2007-01-15 0 14.96 14.80 14.96 14.60 15.00 893,500 13,289,230 14.873 7.387 7.308 7.387 7.209 7.407 1,809,471 7.3443 3.03%
2007-01-12 0 14.52 14.52 14.56 14.32 14.70 1,290,500 18,652,170 14.453 7.170 7.170 7.190 7.071 7.259 2,613,455 7.1370 -0.55%
2007-01-11 0 14.60 14.60 14.66 14.34 14.78 308,000 4,483,910 14.558 7.209 7.209 7.239 7.081 7.298 623,746 7.1887 0.55%
2007-01-10 0 14.52 14.52 14.60 14.02 14.72 1,186,000 17,201,910 14.504 7.170 7.170 7.209 6.923 7.269 2,401,827 7.1620 -1.49%
2007-01-09 0 14.74 14.74 14.78 14.70 14.80 2,517,900 37,156,320 14.757 7.278 7.278 7.298 7.259 7.308 5,099,123 7.2868 -0.41%
2007-01-08 0 14.80 14.72 14.88 14.50 15.10 2,738,500 40,189,350 14.676 7.308 7.269 7.348 7.160 7.456 5,545,871 7.2467 -2.12%
2007-01-05 0 15.12 15.10 15.16 14.80 15.78 834,812 12,602,410 15.096 7.466 7.456 7.486 7.308 7.792 1,690,619 7.4543 -3.20%
2007-01-04 0 15.62 15.56 15.64 14.40 16.14 3,265,000 51,059,940 15.639 7.713 7.683 7.723 7.111 7.970 6,612,111 7.7222 -0.64%
2007-01-03 0 15.72 15.70 15.74 15.48 16.00 1,671,500 26,252,750 15.706 7.762 7.753 7.772 7.644 7.901 3,385,037 7.7555 1.55%
2007-01-02 0 15.48 15.42 15.50 14.50 15.62 2,074,000 31,603,670 15.238 7.644 7.614 7.654 7.160 7.713 4,200,159 7.5244 6.91%
2006-12-29 0 14.48 14.48 14.50 13.90 14.50 2,192,150 31,317,155 14.286 7.150 7.150 7.160 6.864 7.160 4,439,430 7.0543 1.26%
2006-12-28 0 14.30 14.28 14.30 13.90 14.42 1,423,457 20,280,444 14.247 7.061 7.051 7.061 6.864 7.120 2,882,713 7.0352 2.88%
2006-12-27 0 13.90 13.88 13.90 13.86 14.70 986,500 13,860,930 14.051 6.864 6.854 6.864 6.844 7.259 1,997,809 6.9381 -2.39%
2006-12-22 0 14.24 14.24 14.28 14.14 14.88 865,500 12,504,220 14.447 7.032 7.032 7.051 6.982 7.348 1,752,766 7.1340 -1.66%
2006-12-21 0 14.48 14.44 14.48 14.38 14.66 2,542,500 36,951,190 14.533 7.150 7.130 7.150 7.101 7.239 5,148,941 7.1765 -1.09%
2006-12-20 0 14.64 14.60 14.66 14.30 14.84 3,553,500 51,932,620 14.614 7.229 7.209 7.239 7.061 7.328 7,196,367 7.2165 2.81%
2006-12-19 0 14.24 14.24 14.28 13.46 14.30 4,765,000 67,154,940 14.093 7.032 7.032 7.051 6.646 7.061 9,649,835 6.9592 5.79%
2006-12-18 0 13.46 13.38 13.46 13.18 13.70 3,078,000 41,218,727 13.391 6.646 6.607 6.646 6.508 6.765 6,233,409 6.6126 -0.88%
2006-12-15 0 13.58 13.52 13.56 13.50 13.98 1,918,000 26,174,490 13.647 6.706 6.676 6.696 6.666 6.903 3,884,236 6.7386 -0.59%
2006-12-14 0 13.66 13.62 13.70 13.62 13.90 489,000 6,724,800 13.752 6.745 6.725 6.765 6.725 6.864 990,298 6.7907 -1.73%
2006-12-13 0 13.90 13.90 13.96 13.82 14.10 2,227,637 31,033,680 13.931 6.864 6.864 6.893 6.824 6.962 4,511,297 6.8791 0.00%
2006-12-12 0 13.90 13.88 13.92 13.84 14.20 1,633,000 22,843,026 13.988 6.864 6.854 6.874 6.834 7.012 3,307,068 6.9073 0.00%
2006-12-11 0 13.90 13.82 14.00 13.86 14.18 2,303,570 32,341,813 14.040 6.864 6.824 6.913 6.844 7.002 4,665,072 6.9328 -1.56%
2006-12-08 0 14.12 14.10 14.12 14.10 14.50 1,972,000 28,010,870 14.204 6.972 6.962 6.972 6.962 7.160 3,993,594 7.0140 -1.81%
2006-12-07 0 14.38 14.38 14.50 14.12 15.50 3,430,500 50,356,000 14.679 7.101 7.101 7.160 6.972 7.654 6,947,274 7.2483 0.98%
2006-12-06 0 14.24 14.20 14.24 13.92 15.10 5,639,000 80,606,030 14.294 7.032 7.012 7.032 6.874 7.456 11,419,815 7.0584 -3.26%
2006-12-05 0 14.72 14.70 14.72 14.58 14.78 1,828,000 26,812,970 14.668 7.269 7.259 7.269 7.199 7.298 3,701,972 7.2429 1.24%
2006-12-04 0 14.54 14.54 14.58 13.66 14.76 3,273,500 46,980,840 14.352 7.180 7.180 7.199 6.745 7.288 6,629,325 7.0868 6.75%
2006-12-01 0 13.62 13.62 13.70 13.40 13.78 1,073,000 14,634,920 13.639 6.725 6.725 6.765 6.617 6.804 2,172,985 6.7349 1.64%
2006-11-30 0 13.40 13.36 13.40 13.00 13.40 2,030,000 26,971,370 13.286 6.617 6.597 6.617 6.419 6.617 4,111,052 6.5607 3.08%
2006-11-29 0 13.00 12.98 13.00 12.74 13.02 2,479,000 32,182,850 12.982 6.419 6.409 6.419 6.291 6.429 5,020,344 6.4105 2.36%
2006-11-28 0 12.70 12.68 12.70 12.28 12.92 4,088,500 51,743,250 12.656 6.271 6.261 6.271 6.064 6.380 8,279,822 6.2493 0.00%
2006-11-27 0 12.70 12.60 12.70 12.30 12.70 2,371,000 29,823,090 12.578 6.271 6.222 6.271 6.074 6.271 4,801,628 6.2110 3.25%
2006-11-24 0 12.30 12.28 12.30 12.14 12.38 2,004,000 24,551,850 12.251 6.074 6.064 6.074 5.995 6.113 4,058,399 6.0496 1.32%
2006-11-23 0 12.14 12.08 12.10 11.90 12.30 2,789,000 33,813,050 12.124 5.995 5.965 5.975 5.876 6.074 5,648,141 5.9866 1.68%
2006-11-22 0 11.94 11.90 11.94 11.80 12.00 2,225,000 26,518,250 11.918 5.896 5.876 5.896 5.827 5.925 4,505,957 5.8852 1.19%
2006-11-21 0 11.80 11.78 11.80 11.40 11.92 2,740,000 32,112,220 11.720 5.827 5.817 5.827 5.629 5.886 5,548,908 5.7871 3.51%
2006-11-20 0 11.40 11.40 11.50 11.26 11.70 2,392,650 27,489,379 11.489 5.629 5.629 5.679 5.560 5.777 4,845,473 5.6732 0.00%
2006-11-17 0 11.40 11.44 11.46 11.20 11.44 2,707,000 30,550,910 11.286 5.629 5.649 5.659 5.530 5.649 5,482,078 5.5729 0.71%
2006-11-16 0 11.32 11.32 11.34 11.12 11.46 2,342,000 26,498,960 11.315 5.590 5.590 5.600 5.491 5.659 4,742,899 5.5871 -0.35%
2006-11-15 0 11.36 11.34 11.36 10.86 11.40 4,641,500 52,335,039 11.275 5.609 5.600 5.609 5.363 5.629 9,399,729 5.5677 4.60%
2006-11-14 0 10.86 10.80 10.88 10.62 10.94 2,116,000 22,838,430 10.793 5.363 5.333 5.372 5.244 5.402 4,285,215 5.3296 1.69%
2006-11-13 0 10.68 10.68 10.70 10.60 10.84 1,219,000 13,134,990 10.775 5.274 5.274 5.284 5.234 5.353 2,468,657 5.3207 -0.93%
2006-11-10 0 10.78 10.76 10.78 10.64 11.00 1,790,000 19,256,933 10.758 5.323 5.313 5.323 5.254 5.432 3,625,017 5.3122 -1.28%
2006-11-09 0 10.92 10.92 11.00 10.54 11.00 4,144,500 44,654,580 10.774 5.392 5.392 5.432 5.205 5.432 8,393,230 5.3203 2.63%
2006-11-08 0 10.64 10.62 10.64 10.54 11.02 1,469,500 15,741,430 10.712 5.254 5.244 5.254 5.205 5.442 2,975,956 5.2895 -3.27%
2006-11-07 0 11.00 10.98 11.00 10.96 11.26 1,462,500 16,313,380 11.154 5.432 5.422 5.432 5.412 5.560 2,961,780 5.5080 -0.54%
2006-11-06 0 11.06 11.08 11.10 11.06 11.28 1,093,000 12,206,330 11.168 5.461 5.471 5.481 5.461 5.570 2,213,488 5.5145 -1.95%
2006-11-03 0 11.28 11.26 11.28 11.20 11.34 2,439,000 27,509,392 11.279 5.570 5.560 5.570 5.530 5.600 4,939,338 5.5694 0.53%
2006-11-02 0 11.22 11.22 11.24 11.18 11.32 921,500 10,385,040 11.270 5.540 5.540 5.550 5.521 5.590 1,866,175 5.5649 -0.71%
2006-11-01 0 11.30 11.28 11.30 10.50 11.46 6,251,000 70,514,658 11.281 5.580 5.570 5.580 5.185 5.659 12,659,206 5.5702 5.81%
2006-10-31 0 10.68 10.68 10.70 10.40 10.72 3,113,500 33,141,800 10.645 5.274 5.274 5.284 5.135 5.293 6,305,301 5.2562 0.75%
2006-10-27 0 10.60 10.60 10.64 10.30 10.68 7,226,500 76,378,770 10.569 5.234 5.234 5.254 5.086 5.274 14,634,739 5.2190 1.73%
2006-10-26 0 10.42 10.32 10.42 10.20 10.60 1,194,000 12,350,680 10.344 5.145 5.096 5.145 5.037 5.234 2,418,028 5.1077 -1.14%
2006-10-25 0 10.54 10.50 10.54 10.32 10.66 892,500 9,387,010 10.518 5.205 5.185 5.205 5.096 5.264 1,807,445 5.1935 0.38%
2006-10-24 0 10.50 10.42 10.50 10.38 10.54 3,728,325 38,997,715 10.460 5.185 5.145 5.185 5.126 5.205 7,550,414 5.1650 0.77%
2006-10-23 0 10.42 10.38 10.40 10.30 10.48 2,982,500 30,990,770 10.391 5.145 5.126 5.135 5.086 5.175 6,040,007 5.1309 2.76%
2006-10-20 0 10.14 10.16 10.18 9.860 10.24 3,114,000 31,545,895 10.130 5.007 5.017 5.027 4.869 5.056 6,306,314 5.0023 4.21%
2006-10-19 0 9.730 9.720 9.740 9.400 9.850 3,156,500 30,226,685 9.5760 4.805 4.800 4.810 4.642 4.864 6,392,383 4.7285 4.51%
2006-10-18 0 9.310 9.310 9.360 8.820 9.470 4,947,500 45,400,515 9.1765 4.597 4.597 4.622 4.355 4.676 10,019,425 4.5312 0.32%
2006-10-17 0 9.280 9.240 9.250 9.250 9.550 1,487,500 13,933,540 9.3671 4.582 4.563 4.568 4.568 4.716 3,012,409 4.6254 -2.42%
2006-10-16 0 9.510 9.500 9.520 9.420 9.720 1,998,500 19,180,692 9.5975 4.696 4.691 4.701 4.652 4.800 4,047,260 4.7392 -2.06%
2006-10-13 0 9.710 9.710 9.730 9.650 9.850 3,729,556 36,221,116 9.7119 4.795 4.795 4.805 4.765 4.864 7,552,907 4.7957 0.21%
2006-10-12 0 9.690 9.680 9.690 9.600 9.750 2,720,000 26,107,146 9.5982 4.785 4.780 4.785 4.740 4.814 5,508,405 4.7395 1.68%
2006-10-11 0 9.530 9.530 9.550 9.450 9.650 1,581,500 15,075,005 9.5321 4.706 4.706 4.716 4.666 4.765 3,202,773 4.7069 -1.04%
2006-10-10 0 9.630 9.620 9.640 9.490 9.910 2,596,500 25,134,735 9.6802 4.755 4.750 4.760 4.686 4.893 5,258,299 4.7800 -1.83%
2006-10-09 0 9.810 9.780 9.810 9.790 10.08 1,625,119 16,062,016 9.8836 4.844 4.829 4.844 4.834 4.977 3,291,108 4.8804 -2.68%
2006-10-06 0 10.08 10.02 10.08 9.940 10.10 1,754,500 17,523,905 9.9880 4.977 4.948 4.977 4.908 4.987 3,553,124 4.9320 0.00%
2006-10-05 0 10.08 10.06 10.10 10.04 10.20 811,500 8,198,880 10.103 4.977 4.968 4.987 4.958 5.037 1,643,408 4.9889 0.20%
2006-10-04 0 10.06 10.06 10.10 9.970 10.20 1,688,500 16,989,915 10.062 4.968 4.968 4.987 4.923 5.037 3,419,464 4.9686 -1.37%
2006-10-03 0 10.20 10.20 10.30 10.04 10.40 858,000 8,778,360 10.231 5.037 5.037 5.086 4.958 5.135 1,737,578 5.0521 -1.92%
2006-09-29 0 10.40 10.32 10.38 10.26 10.68 1,711,500 17,653,500 10.315 5.135 5.096 5.126 5.066 5.274 3,466,043 5.0933 0.58%
2006-09-28 0 10.34 10.36 10.40 10.00 10.44 3,189,500 32,701,360 10.253 5.106 5.116 5.135 4.938 5.155 6,459,213 5.0627 0.00%
2006-09-27 0 10.34 10.30 10.32 9.950 10.36 1,773,000 18,201,965 10.266 5.106 5.086 5.096 4.913 5.116 3,590,589 5.0694 3.92%
2006-09-26 0 9.950 9.950 10.00 9.880 10.34 2,407,000 24,095,940 10.011 4.913 4.913 4.938 4.879 5.106 4,874,534 4.9432 -3.40%
2006-09-25 0 10.30 10.30 10.34 10.26 10.60 2,139,500 22,182,410 10.368 5.086 5.086 5.106 5.066 5.234 4,332,806 5.1196 -3.01%
2006-09-22 0 10.62 10.62 10.68 10.58 10.80 1,534,500 16,432,450 10.709 5.244 5.244 5.274 5.224 5.333 3,107,591 5.2878 -0.93%
2006-09-21 0 10.72 10.70 10.72 10.62 10.90 3,412,500 36,677,580 10.748 5.293 5.284 5.293 5.244 5.382 6,910,821 5.3073 0.00%
2006-09-20 0 10.72 10.72 10.76 10.70 10.78 1,518,800 16,343,842 10.761 5.293 5.293 5.313 5.284 5.323 3,075,796 5.3137 -1.11%
2006-09-19 0 10.84 10.80 10.82 10.80 11.06 1,425,000 15,521,380 10.892 5.353 5.333 5.343 5.333 5.461 2,885,837 5.3785 -0.55%
2006-09-18 0 10.90 10.88 10.90 10.58 10.96 2,542,500 27,493,610 10.814 5.382 5.372 5.382 5.224 5.412 5,148,941 5.3397 3.22%
2006-09-15 0 10.56 10.56 10.58 10.36 10.66 1,208,000 12,762,080 10.565 5.214 5.214 5.224 5.116 5.264 2,446,380 5.2167 1.15%
2006-09-14 0 10.44 10.42 10.48 10.20 10.64 2,441,500 25,600,660 10.486 5.155 5.145 5.175 5.037 5.254 4,944,401 5.1777 -1.51%
2006-09-13 0 10.60 10.58 10.60 10.54 10.76 1,991,000 21,124,270 10.610 5.234 5.224 5.234 5.205 5.313 4,032,072 5.2391 0.00%
2006-09-12 0 10.60 10.60 10.62 10.38 10.82 2,357,500 24,975,690 10.594 5.234 5.234 5.244 5.126 5.343 4,774,289 5.2313 -1.85%
2006-09-11 0 10.80 10.80 10.82 10.30 10.90 5,450,047 57,858,045 10.616 5.333 5.333 5.343 5.086 5.382 11,037,157 5.2421 4.85%
2006-09-08 0 10.30 10.24 10.30 10.04 10.38 5,789,100 59,260,374 10.237 5.086 5.056 5.086 4.958 5.126 11,723,790 5.0547 1.58%
2006-09-07 0 10.14 10.10 10.14 9.650 10.26 8,198,500 82,409,635 10.052 5.007 4.987 5.007 4.765 5.066 16,603,184 4.9635 4.00%
2006-09-06 0 9.750 9.750 9.780 9.340 9.800 9,925,500 94,783,610 9.5495 4.814 4.814 4.829 4.612 4.839 20,100,616 4.7155 -3.08%
2006-09-05 0 10.06 10.06 10.08 9.840 10.24 6,928,703 70,205,950 10.133 4.968 4.968 4.977 4.859 5.056 14,031,656 5.0034 2.03%
2006-09-04 0 9.860 9.860 9.870 9.400 9.870 5,779,296 56,041,332 9.6969 4.869 4.869 4.874 4.642 4.874 11,703,936 4.7882 4.89%
2006-09-01 0 9.400 9.400 9.410 9.120 9.500 3,732,500 35,019,215 9.3822 4.642 4.642 4.647 4.503 4.691 7,558,869 4.6329 3.07%
2006-08-31 0 9.120 9.110 9.120 9.100 9.170 2,747,000 25,072,005 9.1270 4.503 4.498 4.503 4.493 4.528 5,563,084 4.5069 -0.44%
2006-08-30 0 9.160 9.150 9.170 9.000 9.220 1,458,000 13,305,410 9.1258 4.523 4.518 4.528 4.444 4.553 2,952,667 4.5062 3.04%
2006-08-29 0 8.890 8.870 8.890 8.820 9.000 1,326,500 11,780,800 8.8811 4.390 4.380 4.390 4.355 4.444 2,686,360 4.3854 -0.11%
2006-08-28 0 8.900 8.900 8.950 8.830 9.000 890,500 7,968,735 8.9486 4.395 4.395 4.419 4.360 4.444 1,803,395 4.4187 -1.11%
2006-08-25 0 9.000 8.990 9.000 8.980 9.090 2,572,000 23,160,790 9.0050 4.444 4.439 4.444 4.434 4.489 5,208,683 4.4466 -0.22%
2006-08-24 0 9.020 9.020 9.040 8.990 9.040 1,867,500 16,821,175 9.0073 4.454 4.454 4.464 4.439 4.464 3,781,966 4.4477 -0.11%
2006-08-23 0 9.030 9.030 9.050 8.970 9.070 1,109,000 10,005,735 9.0223 4.459 4.459 4.469 4.429 4.479 2,245,890 4.4551 -0.22%
2006-08-22 0 9.050 9.050 9.070 8.970 9.070 1,384,000 12,491,910 9.0259 4.469 4.469 4.479 4.429 4.479 2,802,806 4.4569 0.56%
2006-08-21 0 9.000 8.970 9.000 8.950 9.300 4,249,500 38,355,365 9.0259 4.444 4.429 4.444 4.419 4.592 8,605,871 4.4569 -3.74%
2006-08-18 0 9.350 9.350 9.420 9.310 9.580 1,094,500 10,324,910 9.4334 4.617 4.617 4.652 4.597 4.731 2,216,526 4.6582 -2.60%
2006-08-17 0 9.600 9.560 9.600 9.460 9.630 4,881,500 46,469,195 9.5194 4.740 4.721 4.740 4.671 4.755 9,885,765 4.7006 1.80%
2006-08-16 0 9.430 9.410 9.430 9.140 9.480 6,929,000 64,667,410 9.3329 4.656 4.647 4.656 4.513 4.681 14,032,257 4.6085 3.17%
2006-08-15 0 9.140 9.120 9.140 8.920 9.180 2,081,000 18,868,775 9.0672 4.513 4.503 4.513 4.405 4.533 4,214,335 4.4773 1.90%
2006-08-14 0 8.970 8.950 8.980 8.900 9.010 1,137,500 10,181,525 8.9508 4.429 4.419 4.434 4.395 4.449 2,303,607 4.4198 -0.66%
2006-08-11 0 9.030 9.020 9.030 8.930 9.130 2,353,500 21,308,150 9.0538 4.459 4.454 4.459 4.410 4.508 4,766,188 4.4707 1.12%
2006-08-10 0 8.930 8.900 8.950 8.890 8.960 1,025,000 9,152,850 8.9296 4.410 4.395 4.419 4.390 4.424 2,075,778 4.4094 -0.67%
2006-08-09 0 8.990 8.990 9.000 8.700 9.100 5,111,500 45,883,910 8.9766 4.439 4.439 4.444 4.296 4.493 10,351,549 4.4326 3.10%
2006-08-08 0 8.720 8.710 8.730 8.590 8.720 995,500 8,613,667 8.6526 4.306 4.301 4.311 4.242 4.306 2,016,036 4.2726 1.16%
2006-08-07 0 8.620 8.620 8.630 8.580 8.640 1,367,500 11,768,658 8.6060 4.256 4.256 4.261 4.237 4.266 2,769,391 4.2495 0.00%
2006-08-04 0 8.620 8.600 8.640 8.540 8.750 2,895,000 25,055,205 8.6546 4.256 4.247 4.266 4.217 4.321 5,862,806 4.2736 0.35%
2006-08-03 0 8.590 8.590 8.600 8.370 8.720 3,587,000 30,778,555 8.5806 4.242 4.242 4.247 4.133 4.306 7,264,209 4.2370 2.63%
2006-08-02 0 8.370 8.370 8.400 8.350 8.500 1,333,000 11,251,705 8.4409 4.133 4.133 4.148 4.123 4.197 2,699,524 4.1680 -1.41%
2006-08-01 0 8.490 8.490 8.500 8.430 8.550 1,604,500 13,621,930 8.4898 4.192 4.192 4.197 4.163 4.222 3,249,352 4.1922 -0.70%
2006-07-31 0 8.550 8.550 8.560 8.520 8.750 2,542,000 21,938,490 8.6304 4.222 4.222 4.227 4.207 4.321 5,147,929 4.2616 -1.50%
2006-07-28 0 8.680 8.680 8.700 8.680 8.830 1,956,500 17,122,030 8.7514 4.286 4.286 4.296 4.286 4.360 3,962,204 4.3213 -1.36%
2006-07-27 0 8.800 8.800 8.810 8.730 8.840 2,327,600 20,404,399 8.7663 4.345 4.345 4.350 4.311 4.365 4,713,737 4.3287 -0.34%
2006-07-26 0 8.830 8.800 8.830 8.730 8.870 1,123,500 9,884,010 8.7975 4.360 4.345 4.360 4.311 4.380 2,275,255 4.3441 0.80%
2006-07-25 0 8.760 8.760 8.790 8.730 8.950 3,121,500 27,511,715 8.8136 4.326 4.326 4.340 4.311 4.419 6,321,503 4.3521 -1.02%
2006-07-24 0 8.850 8.820 8.880 8.730 9.000 3,323,000 29,482,135 8.8721 4.370 4.355 4.385 4.311 4.444 6,729,570 4.3810 -1.12%
2006-07-21 0 8.950 8.900 9.000 8.850 9.200 13,367,500 120,839,050 9.0398 4.419 4.395 4.444 4.370 4.543 27,071,179 4.4638 0.00%
2006-07-20 0 8.950 8.900 8.950 8.650 9.100 11,195,500 99,413,550 8.8798 4.419 4.395 4.419 4.271 4.493 22,672,556 4.3848 4.68%
2006-07-19 0 8.550 8.550 8.650 8.550 8.650 2,990,000 25,689,925 8.5919 4.222 4.222 4.271 4.222 4.271 6,055,196 4.2426 0.00%
2006-07-18 0 8.550 8.550 8.650 8.500 8.600 4,478,500 38,323,075 8.5571 4.222 4.222 4.271 4.197 4.247 9,069,630 4.2254 0.00%
2006-07-17 0 8.550 8.500 8.550 8.500 8.650 5,473,500 46,746,775 8.5406 4.222 4.197 4.222 4.197 4.271 11,084,653 4.2173 -0.58%
2006-07-14 0 8.600 8.600 8.650 8.400 8.700 15,202,500 130,830,625 8.6059 4.247 4.247 4.271 4.148 4.296 30,787,328 4.2495 -1.71%
2006-07-13 0 8.750 8.750 8.800 8.650 8.900 65,777,500 573,361,850 8.7167 4.321 4.321 4.345 4.271 4.395 133,209,238 4.3042

Copyright & disclaimer, Privacy policy

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

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

Back to top