NagaCorp Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03918  2006-10-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-13 0 4.080 4.060 4.080 3.970 4.130 3,660,500 14,892,520 4.0684 4.080 4.060 4.080 3.970 4.130 3,660,500 4.0684 0.49%
2026-03-12 0 4.060 4.060 4.080 3.940 4.060 2,088,000 8,357,350 4.0026 4.060 4.060 4.080 3.940 4.060 2,088,000 4.0026 1.50%
2026-03-11 0 4.000 4.000 4.010 3.880 4.040 2,483,351 9,884,446 3.9803 4.000 4.000 4.010 3.880 4.040 2,483,351 3.9803 3.36%
2026-03-10 0 3.870 3.850 3.870 3.790 3.890 3,488,433 13,406,681 3.8432 3.870 3.850 3.870 3.790 3.890 3,488,433 3.8432 1.84%
2026-03-09 0 3.800 3.790 3.800 3.760 4.040 13,845,996 52,682,102 3.8049 3.800 3.790 3.800 3.760 4.040 13,845,996 3.8049 -5.24%
2026-03-06 0 4.010 4.010 4.030 3.990 4.130 4,509,965 18,140,607 4.0223 4.010 4.010 4.030 3.990 4.130 4,509,965 4.0223 -0.50%
2026-03-05 0 4.030 4.020 4.030 4.010 4.190 5,256,915 21,440,305 4.0785 4.030 4.020 4.030 4.010 4.190 5,256,915 4.0785 -1.71%
2026-03-04 0 4.100 4.070 4.100 4.040 4.160 5,369,248 21,916,611 4.0819 4.100 4.070 4.100 4.040 4.160 5,369,248 4.0819 -0.97%
2026-03-03 0 4.140 4.120 4.140 4.120 4.390 9,500,462 39,864,789 4.1961 4.140 4.120 4.140 4.120 4.390 9,500,462 4.1961 -5.05%
2026-03-02 0 4.360 4.360 4.390 4.220 4.510 4,393,728 19,262,650 4.3841 4.360 4.360 4.390 4.220 4.510 4,393,728 4.3841 -3.11%
2026-02-27 0 4.500 4.490 4.500 4.410 4.500 3,969,141 17,670,403 4.4519 4.500 4.490 4.500 4.410 4.500 3,969,141 4.4519 0.22%
2026-02-26 0 4.490 4.460 4.490 4.440 4.620 4,186,186 18,797,235 4.4903 4.490 4.460 4.490 4.440 4.620 4,186,186 4.4903 -2.18%
2026-02-25 0 4.590 4.590 4.600 4.530 4.610 1,738,904 7,973,270 4.5852 4.590 4.590 4.600 4.530 4.610 1,738,904 4.5852 0.88%
2026-02-24 0 4.550 4.530 4.550 4.460 4.640 6,230,117 28,131,773 4.5154 4.550 4.530 4.550 4.460 4.640 6,230,117 4.5154 -2.15%
2026-02-23 0 4.650 4.620 4.650 4.470 4.650 922,263 4,222,604 4.5785 4.650 4.620 4.650 4.470 4.650 922,263 4.5785 4.97%
2026-02-20 0 4.430 4.420 4.430 4.380 4.580 1,656,528 7,335,628 4.4283 4.430 4.420 4.430 4.380 4.580 1,656,528 4.4283 -1.77%
2026-02-16 0 4.510 4.510 4.520 4.440 4.580 1,222,036 5,474,169 4.4795 4.510 4.510 4.520 4.440 4.580 1,222,036 4.4795 -1.96%
2026-02-13 0 4.600 4.600 4.630 4.340 4.640 7,610,000 34,103,980 4.4815 4.600 4.600 4.630 4.340 4.640 7,610,000 4.4815 3.14%
2026-02-12 0 4.460 4.440 4.470 4.420 4.490 1,561,077 6,935,314 4.4426 4.460 4.440 4.470 4.420 4.490 1,561,077 4.4426 0.90%
2026-02-11 0 4.420 4.420 4.450 4.360 4.490 2,870,419 12,735,706 4.4369 4.420 4.420 4.450 4.360 4.490 2,870,419 4.4369 1.14%
2026-02-10 0 4.370 4.370 4.380 4.360 4.480 1,852,344 8,133,564 4.3910 4.370 4.370 4.380 4.360 4.480 1,852,344 4.3910 -0.23%
2026-02-09 0 4.380 4.370 4.380 4.320 4.500 4,636,112 20,279,982 4.3744 4.380 4.370 4.380 4.320 4.500 4,636,112 4.3744 0.46%
2026-02-06 0 4.360 4.360 4.390 4.340 4.450 3,724,678 16,392,027 4.4009 4.360 4.360 4.390 4.340 4.450 3,724,678 4.4009 -1.80%
2026-02-05 0 4.440 4.440 4.470 4.340 4.500 6,034,335 26,676,274 4.4207 4.440 4.440 4.470 4.340 4.500 6,034,335 4.4207 2.30%
2026-02-04 0 4.340 4.340 4.400 4.320 4.420 5,367,377 23,430,184 4.3653 4.340 4.340 4.400 4.320 4.420 5,367,377 4.3653 -0.91%
2026-02-03 0 4.380 4.380 4.410 4.370 4.600 3,239,301 14,444,779 4.4592 4.380 4.380 4.410 4.370 4.600 3,239,301 4.4592 -0.90%
2026-02-02 0 4.420 4.420 4.470 4.390 4.600 6,564,651 29,253,771 4.4563 4.420 4.420 4.470 4.390 4.600 6,564,651 4.4563 -3.91%
2026-01-30 0 4.600 4.570 4.600 4.370 4.600 5,171,896 23,230,789 4.4917 4.600 4.570 4.600 4.370 4.600 5,171,896 4.4917 4.31%
2026-01-29 0 4.410 4.410 4.460 4.410 4.540 4,157,220 18,474,725 4.4440 4.410 4.410 4.460 4.410 4.540 4,157,220 4.4440 -2.00%
2026-01-28 0 4.500 4.460 4.500 4.330 4.520 3,863,845 17,186,500 4.4480 4.500 4.460 4.500 4.330 4.520 3,863,845 4.4480 2.97%
2026-01-27 0 4.370 4.370 4.400 4.330 4.460 3,540,000 15,609,160 4.4094 4.370 4.370 4.400 4.330 4.460 3,540,000 4.4094 0.46%
2026-01-26 0 4.350 4.350 4.390 4.290 4.400 3,846,515 16,807,437 4.3695 4.350 4.350 4.390 4.290 4.400 3,846,515 4.3695 0.46%
2026-01-23 0 4.330 4.320 4.330 4.290 4.440 3,604,847 15,613,255 4.3312 4.330 4.320 4.330 4.290 4.440 3,604,847 4.3312 -1.14%
2026-01-22 0 4.380 4.380 4.390 4.350 4.470 1,849,356 8,118,190 4.3897 4.380 4.380 4.390 4.350 4.470 1,849,356 4.3897 -0.90%
2026-01-21 0 4.420 4.410 4.420 4.300 4.430 5,307,669 23,086,492 4.3496 4.420 4.410 4.420 4.300 4.430 5,307,669 4.3496 -0.23%
2026-01-20 0 4.430 4.400 4.430 4.370 4.520 3,520,038 15,633,136 4.4412 4.430 4.400 4.430 4.370 4.520 3,520,038 4.4412 1.37%
2026-01-19 0 4.370 4.370 4.400 4.330 4.500 4,354,903 19,116,438 4.3896 4.370 4.370 4.400 4.330 4.500 4,354,903 4.3896 -2.02%
2026-01-16 0 4.460 4.450 4.470 4.450 4.640 4,922,785 22,164,224 4.5024 4.460 4.450 4.470 4.450 4.640 4,922,785 4.5024 -2.62%
2026-01-15 0 4.580 4.580 4.620 4.570 4.710 4,023,618 18,562,871 4.6135 4.580 4.580 4.620 4.570 4.710 4,023,618 4.6135 -1.72%
2026-01-14 0 4.660 4.630 4.660 4.580 4.700 5,560,887 25,807,815 4.6410 4.660 4.630 4.660 4.580 4.700 5,560,887 4.6410 1.75%
2026-01-13 0 4.580 4.570 4.590 4.500 4.720 7,333,333 33,741,286 4.6011 4.580 4.570 4.590 4.500 4.720 7,333,333 4.6011 0.22%
2026-01-12 0 4.570 4.570 4.600 4.500 4.770 9,460,722 43,566,183 4.6050 4.570 4.570 4.600 4.500 4.770 9,460,722 4.6050 -3.38%
2026-01-09 0 4.730 4.710 4.730 4.670 4.760 2,881,319 13,561,375 4.7067 4.730 4.710 4.730 4.670 4.760 2,881,319 4.7067 -0.42%
2026-01-08 0 4.750 4.710 4.750 4.570 4.760 4,838,601 22,613,238 4.6735 4.750 4.710 4.750 4.570 4.760 4,838,601 4.6735 2.37%
2026-01-07 0 4.640 4.640 4.650 4.630 4.890 4,973,312 23,551,392 4.7356 4.640 4.640 4.650 4.630 4.890 4,973,312 4.7356 -3.53%
2026-01-06 0 4.810 4.810 4.820 4.800 4.860 3,700,912 17,871,425 4.8289 4.810 4.810 4.820 4.800 4.860 3,700,912 4.8289 -0.21%
2026-01-05 0 4.820 4.820 4.850 4.630 4.860 5,102,269 24,345,662 4.7715 4.820 4.820 4.850 4.630 4.860 5,102,269 4.7715 0.21%
2026-01-02 0 4.810 4.780 4.810 4.690 4.820 3,213,828 15,361,513 4.7798 4.810 4.780 4.810 4.690 4.820 3,213,828 4.7798 3.22%
2025-12-31 0 4.660 4.660 4.680 4.600 4.720 2,273,118 10,608,312 4.6669 4.660 4.660 4.680 4.600 4.720 2,273,118 4.6669 0.22%
2025-12-30 0 4.650 4.650 4.670 4.630 4.720 2,318,113 10,837,900 4.6753 4.650 4.650 4.670 4.630 4.720 2,318,113 4.6753 -0.21%
2025-12-29 0 4.660 4.660 4.680 4.650 4.980 7,783,617 37,063,106 4.7617 4.660 4.660 4.680 4.650 4.980 7,783,617 4.7617 -1.06%
2025-12-24 0 4.710 4.710 4.770 4.600 4.820 1,484,232 7,005,211 4.7198 4.710 4.710 4.770 4.600 4.820 1,484,232 4.7198 -1.67%
2025-12-23 0 4.790 4.770 4.790 4.550 4.800 3,056,000 14,364,440 4.7004 4.790 4.770 4.790 4.550 4.800 3,056,000 4.7004 2.57%
2025-12-22 0 4.670 4.670 4.680 4.550 4.780 6,733,171 31,195,724 4.6331 4.670 4.670 4.680 4.550 4.780 6,733,171 4.6331 -1.27%
2025-12-19 0 4.730 4.730 4.760 4.500 4.780 12,018,107 56,081,654 4.6664 4.730 4.730 4.760 4.500 4.780 12,018,107 4.6664 1.50%
2025-12-18 0 4.660 4.630 4.660 4.520 4.880 11,398,688 52,900,511 4.6409 4.660 4.630 4.660 4.520 4.880 11,398,688 4.6409 -2.51%
2025-12-17 0 4.780 4.770 4.780 4.750 5.020 9,440,241 45,525,365 4.8225 4.780 4.770 4.780 4.750 5.020 9,440,241 4.8225 -2.45%
2025-12-16 0 4.900 4.890 4.900 4.900 5.350 7,653,112 38,644,325 5.0495 4.900 4.890 4.900 4.900 5.350 7,653,112 5.0495 -2.00%
2025-12-15 0 5.000 5.000 5.050 4.900 5.120 4,903,844 24,687,032 5.0342 5.000 5.000 5.050 4.900 5.120 4,903,844 5.0342 0.81%
2025-12-12 0 4.960 4.960 4.970 4.790 5.100 10,887,370 54,132,388 4.9720 4.960 4.960 4.970 4.790 5.100 10,887,370 4.9720 -2.75%
2025-12-11 0 5.100 5.090 5.100 5.050 5.440 6,248,187 32,535,409 5.2072 5.100 5.090 5.100 5.050 5.440 6,248,187 5.2072 -3.95%
2025-12-10 0 5.310 5.310 5.320 5.280 5.400 2,594,036 13,847,301 5.3381 5.310 5.310 5.320 5.280 5.400 2,594,036 5.3381 -0.93%
2025-12-09 0 5.360 5.340 5.360 5.130 5.430 5,080,233 26,920,499 5.2991 5.360 5.340 5.360 5.130 5.430 5,080,233 5.2991 2.88%
2025-12-08 0 5.210 5.210 5.230 5.190 5.420 1,996,302 10,495,483 5.2575 5.210 5.210 5.230 5.190 5.420 1,996,302 5.2575 -0.95%
2025-12-05 0 5.260 5.260 5.300 5.210 5.350 1,764,000 9,323,770 5.2856 5.260 5.260 5.300 5.210 5.350 1,764,000 5.2856 0.00%
2025-12-04 0 5.260 5.260 5.300 5.260 5.540 5,339,021 28,573,801 5.3519 5.260 5.260 5.300 5.260 5.540 5,339,021 5.3519 -3.49%
2025-12-03 0 5.450 5.450 5.460 5.100 5.550 13,588,084 73,712,403 5.4248 5.450 5.450 5.460 5.100 5.550 13,588,084 5.4248 5.83%
2025-12-02 0 5.150 5.130 5.150 5.050 5.170 1,531,056 7,830,008 5.1141 5.150 5.130 5.150 5.050 5.170 1,531,056 5.1141 2.59%
2025-12-01 0 5.020 5.020 5.080 5.020 5.160 1,651,243 8,415,693 5.0966 5.020 5.020 5.080 5.020 5.160 1,651,243 5.0966 -1.57%
2025-11-28 0 5.100 5.100 5.130 4.950 5.130 1,479,790 7,458,702 5.0404 5.100 5.100 5.130 4.950 5.130 1,479,790 5.0404 1.80%
2025-11-27 0 5.010 4.990 5.010 4.960 5.060 1,708,000 8,560,100 5.0118 5.010 4.990 5.010 4.960 5.060 1,708,000 5.0118 0.20%
2025-11-26 0 5.000 5.000 5.010 4.830 5.010 4,559,712 22,656,941 4.9689 5.000 5.000 5.010 4.830 5.010 4,559,712 4.9689 3.31%
2025-11-25 0 4.840 4.840 4.850 4.780 4.910 2,099,974 10,168,277 4.8421 4.840 4.840 4.850 4.780 4.910 2,099,974 4.8421 1.47%
2025-11-24 0 4.770 4.770 4.800 4.750 4.850 4,012,304 19,202,986 4.7860 4.770 4.770 4.800 4.750 4.850 4,012,304 4.7860 0.21%
2025-11-21 0 4.760 4.750 4.760 4.720 4.870 4,967,462 23,753,889 4.7819 4.760 4.750 4.760 4.720 4.870 4,967,462 4.7819 -2.86%
2025-11-20 0 4.900 4.900 4.920 4.850 4.970 3,038,577 14,906,704 4.9058 4.900 4.900 4.920 4.850 4.970 3,038,577 4.9058 1.66%
2025-11-19 0 4.820 4.820 4.830 4.820 5.000 3,951,654 19,270,566 4.8766 4.820 4.820 4.830 4.820 5.000 3,951,654 4.8766 -3.41%
2025-11-18 0 4.990 4.990 5.000 4.970 5.080 2,804,528 14,026,464 5.0014 4.990 4.990 5.000 4.970 5.080 2,804,528 5.0014 -2.16%
2025-11-17 0 5.100 5.060 5.110 5.030 5.120 1,956,398 9,929,046 5.0752 5.100 5.060 5.110 5.030 5.120 1,956,398 5.0752 0.20%
2025-11-14 0 5.090 5.090 5.110 5.050 5.270 3,711,500 19,085,667 5.1423 5.090 5.090 5.110 5.050 5.270 3,711,500 5.1423 -3.42%
2025-11-13 0 5.270 5.270 5.290 5.210 5.350 3,123,188 16,501,457 5.2835 5.270 5.270 5.290 5.210 5.350 3,123,188 5.2835 -0.75%
2025-11-12 0 5.310 5.310 5.320 5.200 5.360 5,216,920 27,702,630 5.3102 5.310 5.310 5.320 5.200 5.360 5,216,920 5.3102 2.71%
2025-11-11 0 5.170 5.170 5.180 5.120 5.210 2,721,339 14,072,383 5.1711 5.170 5.170 5.180 5.120 5.210 2,721,339 5.1711 -0.39%
2025-11-10 0 5.190 5.180 5.190 4.990 5.210 4,097,425 21,054,803 5.1385 5.190 5.180 5.190 4.990 5.210 4,097,425 5.1385 3.39%
2025-11-07 0 5.020 5.000 5.020 4.970 5.100 6,410,434 32,194,182 5.0222 5.020 5.000 5.020 4.970 5.100 6,410,434 5.0222 -1.38%
2025-11-06 0 5.090 5.090 5.100 5.000 5.230 9,112,557 46,416,047 5.0936 5.090 5.090 5.100 5.000 5.230 9,112,557 5.0936 -2.12%
2025-11-05 0 5.200 5.200 5.210 5.050 5.220 5,616,596 29,111,268 5.1831 5.200 5.200 5.210 5.050 5.220 5,616,596 5.1831 1.36%
2025-11-04 0 5.130 5.090 5.130 5.050 5.230 5,423,583 27,857,529 5.1364 5.130 5.090 5.130 5.050 5.230 5,423,583 5.1364 -1.72%
2025-11-03 0 5.220 5.220 5.230 5.170 5.310 4,399,942 23,063,089 5.2417 5.220 5.220 5.230 5.170 5.310 4,399,942 5.2417 0.19%
2025-10-31 0 5.210 5.200 5.210 5.140 5.320 14,542,000 76,120,390 5.2345 5.210 5.200 5.210 5.140 5.320 14,542,000 5.2345 -2.80%
2025-10-30 0 5.360 5.360 5.370 5.320 5.630 12,509,748 67,938,525 5.4308 5.360 5.360 5.370 5.320 5.630 12,509,748 5.4308 -4.96%
2025-10-28 0 5.640 5.640 5.650 5.590 5.730 3,373,099 18,996,154 5.6317 5.640 5.640 5.650 5.590 5.730 3,373,099 5.6317 -1.05%
2025-10-27 0 5.700 5.700 5.710 5.580 5.800 6,369,150 36,269,464 5.6946 5.700 5.700 5.710 5.580 5.800 6,369,150 5.6946 2.52%
2025-10-24 0 5.560 5.550 5.580 5.510 5.670 3,438,074 19,132,197 5.5648 5.560 5.550 5.580 5.510 5.670 3,438,074 5.5648 -0.18%
2025-10-23 0 5.570 5.570 5.600 5.340 5.600 8,975,265 49,139,897 5.4750 5.570 5.570 5.600 5.340 5.600 8,975,265 5.4750 2.01%
2025-10-22 0 5.460 5.460 5.470 5.460 5.630 9,780,307 54,122,483 5.5338 5.460 5.460 5.470 5.460 5.630 9,780,307 5.5338 -2.67%
2025-10-21 0 5.610 5.600 5.610 5.610 5.740 8,822,779 50,087,792 5.6771 5.610 5.600 5.610 5.610 5.740 8,822,779 5.6771 -0.71%
2025-10-20 0 5.650 5.650 5.670 5.570 5.740 5,774,679 32,705,121 5.6635 5.650 5.650 5.670 5.570 5.740 5,774,679 5.6635 0.71%
2025-10-17 0 5.610 5.580 5.610 5.420 5.690 10,423,322 58,127,142 5.5766 5.610 5.580 5.610 5.420 5.690 10,423,322 5.5766 0.72%
2025-10-16 0 5.570 5.570 5.580 5.520 5.920 13,756,976 78,240,133 5.6873 5.570 5.570 5.580 5.520 5.920 13,756,976 5.6873 -3.80%
2025-10-15 0 5.790 5.790 5.800 5.740 6.050 12,984,746 76,279,951 5.8746 5.790 5.790 5.800 5.740 6.050 12,984,746 5.8746 1.05%
2025-10-14 0 5.730 5.730 5.740 5.670 6.090 16,934,108 98,455,641 5.8140 5.730 5.730 5.740 5.670 6.090 16,934,108 5.8140 -2.88%
2025-10-13 0 5.900 5.900 5.910 5.660 5.980 16,195,462 94,508,800 5.8355 5.900 5.900 5.910 5.660 5.980 16,195,462 5.8355 -1.50%
2025-10-10 0 5.990 5.980 5.990 5.890 6.380 23,400,000 142,253,610 6.0792 5.990 5.980 5.990 5.890 6.380 23,400,000 6.0792 -4.77%
2025-10-09 0 6.290 6.290 6.300 6.000 6.410 31,794,363 198,327,185 6.2378 6.290 6.290 6.300 6.000 6.410 31,794,363 6.2378 6.43%
2025-10-08 0 5.910 5.910 5.920 5.850 6.030 7,526,468 44,660,113 5.9337 5.910 5.910 5.920 5.850 6.030 7,526,468 5.9337 -0.51%
2025-10-06 0 5.940 5.930 5.940 5.910 6.170 6,096,176 36,492,702 5.9862 5.940 5.930 5.940 5.910 6.170 6,096,176 5.9862 -2.78%
2025-10-03 0 6.110 6.100 6.110 6.080 6.410 12,861,851 79,675,342 6.1947 6.110 6.100 6.110 6.080 6.410 12,861,851 6.1947 -4.53%
2025-10-02 0 6.400 6.390 6.410 6.220 6.860 15,961,360 101,931,372 6.3861 6.400 6.390 6.410 6.220 6.860 15,961,360 6.3861 9.22%
2025-09-30 0 5.860 5.850 5.860 5.700 5.880 11,790,333 68,354,182 5.7975 5.860 5.850 5.860 5.700 5.880 11,790,333 5.7975 2.27%
2025-09-29 0 5.730 5.710 5.730 5.490 5.800 15,417,244 86,817,116 5.6312 5.730 5.710 5.730 5.490 5.800 15,417,244 5.6312 -1.21%
2025-09-26 0 5.800 5.790 5.800 5.720 5.920 12,441,465 71,943,123 5.7825 5.800 5.790 5.800 5.720 5.920 12,441,465 5.7825 -2.19%
2025-09-25 0 5.930 5.920 5.930 5.710 6.130 16,653,788 98,049,541 5.8875 5.930 5.920 5.930 5.710 6.130 16,653,788 5.8875 -2.31%
2025-09-24 0 6.070 6.060 6.070 6.040 6.290 13,902,282 85,165,621 6.1260 6.070 6.060 6.070 6.040 6.290 13,902,282 6.1260 -1.94%
2025-09-23 0 6.190 6.180 6.190 6.080 6.560 20,395,519 126,882,316 6.2211 6.190 6.180 6.190 6.080 6.560 20,395,519 6.2211 -3.73%
2025-09-22 0 6.430 6.400 6.430 6.320 6.720 16,007,685 103,405,427 6.4597 6.430 6.400 6.430 6.320 6.720 16,007,685 6.4597 0.47%
2025-09-19 0 6.400 6.400 6.420 6.360 6.540 14,995,062 96,351,815 6.4256 6.400 6.400 6.420 6.360 6.540 14,995,062 6.4256 -0.93%
2025-09-18 0 6.460 6.450 6.460 6.400 6.980 22,045,299 145,538,244 6.6018 6.460 6.450 6.460 6.400 6.980 22,045,299 6.6018 -3.00%
2025-09-17 0 6.660 6.630 6.660 6.540 6.790 15,237,599 100,945,694 6.6248 6.660 6.630 6.660 6.540 6.790 15,237,599 6.6248 -0.75%
2025-09-16 0 6.710 6.710 6.720 6.560 6.870 26,748,052 179,950,476 6.7276 6.710 6.710 6.720 6.560 6.870 26,748,052 6.7276 4.52%
2025-09-15 0 6.420 6.410 6.420 6.220 6.590 14,200,643 91,669,450 6.4553 6.420 6.410 6.420 6.220 6.590 14,200,643 6.4553 1.26%
2025-09-12 0 6.340 6.330 6.340 6.200 6.430 10,199,767 64,855,769 6.3586 6.340 6.330 6.340 6.200 6.430 10,199,767 6.3586 2.59%
2025-09-11 0 6.180 6.180 6.200 6.030 6.330 9,953,086 61,713,450 6.2004 6.180 6.180 6.200 6.030 6.330 9,953,086 6.2004 -1.12%
2025-09-10 0 6.250 6.250 6.260 6.130 6.390 11,726,789 73,610,110 6.2771 6.250 6.250 6.260 6.130 6.390 11,726,789 6.2771 0.81%
2025-09-09 0 6.200 6.170 6.200 6.070 6.710 21,723,219 137,298,820 6.3204 6.200 6.170 6.200 6.070 6.710 21,723,219 6.3204 -0.35%
2025-09-08 0 6.300 6.290 6.300 5.930 6.300 21,404,197 131,244,171 6.1317 6.222 6.212 6.222 5.856 6.222 21,673,568 6.0555 4.13%
2025-09-05 0 6.050 6.040 6.050 5.880 6.110 9,206,536 55,471,443 6.0252 5.975 5.965 5.975 5.807 6.034 9,322,400 5.9503 2.89%
2025-09-04 0 5.880 5.880 5.890 5.760 6.190 19,669,967 118,115,253 6.0049 5.807 5.807 5.817 5.688 6.113 19,917,513 5.9302 1.20%
2025-09-03 0 5.810 5.810 5.820 5.450 5.820 12,804,475 73,700,406 5.7558 5.738 5.738 5.748 5.382 5.748 12,965,619 5.6843 7.59%
2025-09-02 0 5.400 5.400 5.410 5.350 5.580 12,707,335 69,220,041 5.4473 5.333 5.333 5.343 5.284 5.511 12,867,257 5.3795 -1.10%
2025-09-01 0 5.460 5.450 5.460 5.310 5.510 9,026,687 48,803,793 5.4066 5.392 5.382 5.392 5.244 5.442 9,140,288 5.3394 0.74%
2025-08-29 0 5.420 5.420 5.430 5.400 5.730 11,193,021 61,659,323 5.5087 5.353 5.353 5.363 5.333 5.659 11,333,885 5.4403 -4.91%
2025-08-28 0 5.700 5.700 5.710 5.530 5.870 10,577,849 59,863,356 5.6593 5.629 5.629 5.639 5.461 5.797 10,710,971 5.5890 -1.38%
2025-08-27 0 5.780 5.750 5.780 5.480 5.910 21,706,720 123,863,547 5.7062 5.708 5.679 5.708 5.412 5.837 21,979,899 5.6353 1.05%
2025-08-26 0 5.720 5.720 5.730 5.010 6.000 84,960,020 478,700,243 5.6344 5.649 5.649 5.659 4.948 5.925 86,029,241 5.5644 17.94%
2025-08-25 0 4.850 4.840 4.850 4.680 4.860 6,397,679 30,747,326 4.8060 4.790 4.780 4.790 4.622 4.800 6,478,194 4.7463 2.97%
2025-08-22 0 4.710 4.690 4.710 4.690 4.970 3,672,282 17,724,219 4.8265 4.651 4.632 4.651 4.632 4.908 3,718,498 4.7665 -2.48%
2025-08-21 0 4.830 4.830 4.840 4.700 4.880 4,005,031 19,241,222 4.8043 4.770 4.770 4.780 4.642 4.819 4,055,434 4.7446 0.21%
2025-08-20 0 4.820 4.820 4.830 4.690 4.870 5,220,622 25,028,959 4.7942 4.760 4.760 4.770 4.632 4.809 5,286,323 4.7347 -1.83%
2025-08-19 0 4.910 4.870 4.910 4.670 5.080 14,571,858 72,178,392 4.9533 4.849 4.809 4.849 4.612 5.017 14,755,245 4.8917 4.91%
2025-08-18 0 4.680 4.650 4.680 4.320 4.710 11,071,032 50,524,806 4.5637 4.622 4.592 4.622 4.266 4.651 11,210,361 4.5070 5.64%
2025-08-15 0 4.430 4.410 4.430 4.310 4.460 7,031,000 30,810,230 4.3821 4.375 4.355 4.375 4.256 4.405 7,119,485 4.3276 0.23%
2025-08-14 0 4.420 4.400 4.420 4.370 4.480 4,623,867 20,469,634 4.4270 4.365 4.345 4.365 4.316 4.424 4,682,058 4.3719 0.00%
2025-08-13 0 4.420 4.410 4.420 4.370 4.490 3,182,111 14,068,045 4.4210 4.365 4.355 4.365 4.316 4.434 3,222,158 4.3660 -0.23%
2025-08-12 0 4.430 4.430 4.440 4.120 4.470 10,231,553 44,544,899 4.3537 4.375 4.375 4.385 4.069 4.414 10,360,317 4.2996 5.48%
2025-08-11 0 4.200 4.200 4.210 4.170 4.780 18,578,337 80,531,571 4.3347 4.148 4.148 4.158 4.118 4.721 18,812,145 4.2808 -10.06%
2025-08-08 0 4.670 4.670 4.680 4.310 4.700 12,025,096 54,728,008 4.5511 4.612 4.612 4.622 4.256 4.642 12,176,432 4.4946 5.90%
2025-08-07 0 4.410 4.390 4.410 4.310 4.470 3,779,934 16,651,825 4.4053 4.355 4.335 4.355 4.256 4.414 3,827,504 4.3506 2.32%
2025-08-06 0 4.310 4.310 4.320 4.290 4.420 4,141,476 18,010,605 4.3488 4.256 4.256 4.266 4.237 4.365 4,193,596 4.2948 -1.15%
2025-08-05 0 4.360 4.360 4.370 4.040 4.410 9,263,412 39,382,732 4.2514 4.306 4.306 4.316 3.990 4.355 9,379,992 4.1986 7.92%
2025-08-04 0 4.040 4.040 4.050 3.900 4.060 4,121,506 16,563,528 4.0188 3.990 3.990 4.000 3.852 4.010 4,173,375 3.9689 0.75%
2025-08-01 0 4.010 4.010 4.020 4.000 4.140 3,569,740 14,553,351 4.0769 3.960 3.960 3.970 3.950 4.089 3,614,665 4.0262 -3.14%
2025-07-31 0 4.140 4.140 4.150 4.060 4.150 2,543,705 10,475,241 4.1181 4.089 4.089 4.098 4.010 4.098 2,575,717 4.0669 0.24%
2025-07-30 0 4.130 4.120 4.140 4.060 4.170 4,292,213 17,666,379 4.1159 4.079 4.069 4.089 4.010 4.118 4,346,230 4.0648 -2.59%
2025-07-29 0 4.240 4.220 4.240 4.100 4.270 8,571,918 36,056,815 4.2064 4.187 4.168 4.187 4.049 4.217 8,679,795 4.1541 5.74%
2025-07-28 0 4.010 4.000 4.010 3.850 4.060 3,567,072 14,172,651 3.9732 3.960 3.950 3.960 3.802 4.010 3,611,964 3.9238 1.78%
2025-07-25 0 3.940 3.940 3.950 3.910 4.210 14,583,512 58,900,269 4.0388 3.891 3.891 3.901 3.861 4.158 14,767,045 3.9886 -5.52%
2025-07-24 0 4.170 4.160 4.170 4.040 4.280 15,554,739 64,766,063 4.1638 4.118 4.108 4.118 3.990 4.227 15,750,495 4.1120 -2.57%
2025-07-23 0 4.280 4.280 4.290 4.270 4.440 2,859,962 12,486,925 4.3661 4.227 4.227 4.237 4.217 4.385 2,895,955 4.3119 -2.95%
2025-07-22 0 4.410 4.400 4.410 4.270 4.440 3,600,784 15,785,542 4.3839 4.355 4.345 4.355 4.217 4.385 3,646,100 4.3294 2.08%
2025-07-21 0 4.320 4.310 4.320 4.150 4.350 2,781,826 11,963,068 4.3004 4.266 4.256 4.266 4.098 4.296 2,816,835 4.2470 1.89%
2025-07-18 0 4.240 4.230 4.240 4.210 4.260 1,400,868 5,932,053 4.2346 4.187 4.177 4.187 4.158 4.207 1,418,498 4.1819 -0.70%
2025-07-17 0 4.270 4.270 4.280 4.240 4.370 1,404,754 6,023,541 4.2880 4.217 4.217 4.227 4.187 4.316 1,422,433 4.2347 -1.84%
2025-07-16 0 4.350 4.330 4.350 4.340 4.520 3,242,823 14,253,761 4.3955 4.296 4.276 4.296 4.286 4.464 3,283,634 4.3408 -3.76%
2025-07-15 0 4.520 4.520 4.530 4.380 4.610 7,009,349 31,678,664 4.5195 4.464 4.464 4.474 4.326 4.553 7,097,562 4.4633 1.12%
2025-07-14 0 4.470 4.460 4.470 4.190 4.580 16,314,280 72,227,978 4.4273 4.414 4.405 4.414 4.138 4.523 16,519,595 4.3723 6.43%
2025-07-11 0 4.200 4.200 4.210 4.070 4.210 3,553,135 14,707,142 4.1392 4.148 4.148 4.158 4.019 4.158 3,597,851 4.0878 2.44%
2025-07-10 0 4.100 4.090 4.100 4.030 4.240 3,203,514 13,224,856 4.1282 4.049 4.039 4.049 3.980 4.187 3,243,830 4.0769 -0.49%
2025-07-09 0 4.120 4.110 4.120 4.030 4.210 7,108,028 29,354,557 4.1298 4.069 4.059 4.069 3.980 4.158 7,197,482 4.0784 -3.06%
2025-07-08 0 4.250 4.250 4.260 3.700 4.430 30,606,226 127,362,371 4.1613 4.197 4.197 4.207 3.654 4.375 30,991,405 4.1096 14.25%
2025-07-07 0 3.720 3.710 3.720 3.570 3.720 3,384,518 12,433,350 3.6736 3.674 3.664 3.674 3.526 3.674 3,427,112 3.6279 1.92%
2025-07-04 0 3.650 3.640 3.670 3.590 3.670 1,806,612 6,563,590 3.6331 3.605 3.595 3.624 3.545 3.624 1,829,348 3.5879 0.55%
2025-07-03 0 3.630 3.630 3.640 3.580 3.860 4,772,635 17,575,723 3.6826 3.585 3.585 3.595 3.536 3.812 4,832,699 3.6368 1.68%
2025-07-02 0 3.570 3.570 3.590 3.570 3.710 3,484,826 12,653,759 3.6311 3.526 3.526 3.545 3.526 3.664 3,528,682 3.5860 0.28%
2025-06-30 0 3.560 3.560 3.570 3.540 3.640 1,618,382 5,811,496 3.5909 3.516 3.516 3.526 3.496 3.595 1,638,749 3.5463 -1.39%
2025-06-27 0 3.610 3.590 3.610 3.580 3.650 706,112 2,554,120 3.6172 3.565 3.545 3.565 3.536 3.605 714,998 3.5722 0.00%
2025-06-26 0 3.610 3.610 3.620 3.550 3.640 774,075 2,782,523 3.5946 3.565 3.565 3.575 3.506 3.595 783,817 3.5500 0.28%
2025-06-25 0 3.600 3.590 3.600 3.580 3.630 1,170,499 4,217,486 3.6032 3.555 3.545 3.555 3.536 3.585 1,185,230 3.5584 0.28%
2025-06-24 0 3.590 3.580 3.590 3.590 3.700 1,835,924 6,688,627 3.6432 3.545 3.536 3.545 3.545 3.654 1,859,029 3.5979 0.56%
2025-06-23 0 3.570 3.550 3.570 3.400 3.580 2,164,296 7,579,470 3.5020 3.526 3.506 3.526 3.358 3.536 2,191,534 3.4585 2.88%
2025-06-20 0 3.470 3.460 3.470 3.470 3.550 11,948,029 41,534,365 3.4763 3.427 3.417 3.427 3.427 3.506 12,098,395 3.4330 -2.80%
2025-06-19 0 3.570 3.560 3.570 3.560 3.650 1,561,313 5,620,765 3.6000 3.526 3.516 3.526 3.516 3.605 1,580,962 3.5553 -2.72%
2025-06-18 0 3.670 3.650 3.670 3.600 3.670 1,404,226 5,107,010 3.6369 3.624 3.605 3.624 3.555 3.624 1,421,898 3.5917 -0.27%
2025-06-17 0 3.680 3.670 3.680 3.630 3.730 1,620,225 5,962,792 3.6802 3.634 3.624 3.634 3.585 3.684 1,640,616 3.6345 -0.81%
2025-06-16 0 3.710 3.690 3.710 3.660 3.750 1,889,358 7,006,219 3.7083 3.664 3.644 3.664 3.615 3.703 1,913,136 3.6622 0.27%
2025-06-13 0 3.700 3.690 3.700 3.600 3.820 3,247,185 11,931,095 3.6743 3.654 3.644 3.654 3.555 3.773 3,288,051 3.6286 -3.39%
2025-06-12 0 3.830 3.820 3.830 3.820 3.890 2,035,336 7,840,605 3.8522 3.782 3.773 3.782 3.773 3.842 2,060,951 3.8044 -0.52%
2025-06-11 0 3.850 3.850 3.860 3.810 3.900 1,260,907 4,857,728 3.8526 3.802 3.802 3.812 3.763 3.852 1,276,775 3.8047 -0.52%
2025-06-10 0 3.870 3.870 3.880 3.800 3.880 2,322,536 8,945,807 3.8517 3.822 3.822 3.832 3.753 3.832 2,351,765 3.8039 1.04%
2025-06-09 0 3.830 3.820 3.830 3.660 3.930 3,883,687 14,868,229 3.8284 3.782 3.773 3.782 3.615 3.881 3,932,563 3.7808 0.52%
2025-06-06 0 3.810 3.800 3.810 3.780 3.860 2,031,400 7,779,513 3.8296 3.763 3.753 3.763 3.733 3.812 2,056,965 3.7820 -1.04%
2025-06-05 0 3.850 3.840 3.850 3.800 3.900 1,691,204 6,513,137 3.8512 3.802 3.792 3.802 3.753 3.852 1,712,488 3.8033 1.32%
2025-06-04 0 3.800 3.800 3.810 3.790 3.970 5,423,056 21,007,974 3.8738 3.753 3.753 3.763 3.743 3.921 5,491,305 3.8257 -4.52%
2025-06-03 0 3.980 3.970 3.980 3.710 4.000 5,409,251 20,984,661 3.8794 3.931 3.921 3.931 3.664 3.950 5,477,326 3.8312 4.46%
2025-06-02 0 3.810 3.800 3.810 3.540 3.820 2,285,048 8,437,952 3.6927 3.763 3.753 3.763 3.496 3.773 2,313,805 3.6468 2.42%
2025-05-30 0 3.720 3.720 3.730 3.380 3.750 7,311,767 26,470,567 3.6203 3.674 3.674 3.684 3.338 3.703 7,403,785 3.5753 8.77%
2025-05-29 0 3.420 3.420 3.430 3.380 3.500 3,408,512 11,640,432 3.4151 3.377 3.377 3.387 3.338 3.457 3,451,408 3.3727 -3.39%
2025-05-28 0 3.540 3.540 3.550 3.510 3.580 1,333,128 4,725,955 3.5450 3.496 3.496 3.506 3.466 3.536 1,349,905 3.5010 0.28%
2025-05-27 0 3.530 3.520 3.530 3.500 3.550 2,000,303 7,032,111 3.5155 3.486 3.476 3.486 3.457 3.506 2,025,477 3.4718 -0.56%
2025-05-26 0 3.550 3.550 3.570 3.550 3.620 1,146,000 4,085,780 3.5653 3.506 3.506 3.526 3.506 3.575 1,160,422 3.5209 -1.39%
2025-05-23 0 3.600 3.600 3.620 3.570 3.630 760,815 2,734,457 3.5941 3.555 3.555 3.575 3.526 3.585 770,390 3.5494 -0.55%
2025-05-22 0 3.620 3.580 3.620 3.540 3.650 1,714,358 6,193,395 3.6127 3.575 3.536 3.575 3.496 3.605 1,735,933 3.5678 1.69%
2025-05-21 0 3.560 3.560 3.580 3.560 3.630 1,167,430 4,184,107 3.5840 3.516 3.516 3.536 3.516 3.585 1,182,122 3.5395 -0.84%
2025-05-20 0 3.590 3.580 3.590 3.490 3.620 1,251,993 4,470,629 3.5708 3.545 3.536 3.545 3.447 3.575 1,267,749 3.5264 2.57%
2025-05-19 0 3.500 3.500 3.520 3.450 3.550 2,778,152 9,671,995 3.4814 3.457 3.457 3.476 3.407 3.506 2,813,115 3.4382 -2.23%
2025-05-16 0 3.580 3.580 3.590 3.480 3.640 1,790,583 6,380,576 3.5634 3.536 3.536 3.545 3.437 3.595 1,813,117 3.5191 1.13%
2025-05-15 0 3.540 3.530 3.540 3.450 3.550 1,172,730 4,136,141 3.5269 3.496 3.486 3.496 3.407 3.506 1,187,489 3.4831 1.43%
2025-05-14 0 3.490 3.490 3.500 3.410 3.520 705,649 2,458,934 3.4846 3.447 3.447 3.457 3.368 3.476 714,530 3.4413 -0.85%
2025-05-13 0 3.520 3.500 3.520 3.380 3.530 3,302,563 11,504,522 3.4835 3.476 3.457 3.476 3.338 3.486 3,344,126 3.4402 2.03%
2025-05-12 0 3.450 3.430 3.450 3.380 3.460 1,719,857 5,892,193 3.4260 3.407 3.387 3.407 3.338 3.417 1,741,501 3.3834 2.37%
2025-05-09 0 3.370 3.370 3.390 3.350 3.430 746,766 2,526,144 3.3828 3.328 3.328 3.348 3.308 3.387 756,164 3.3407 -0.88%
2025-05-08 0 3.400 3.390 3.400 3.370 3.460 705,460 2,391,775 3.3904 3.358 3.348 3.358 3.328 3.417 714,338 3.3482 0.00%
2025-05-07 0 3.400 3.390 3.400 3.380 3.460 1,876,110 6,412,249 3.4178 3.358 3.348 3.358 3.338 3.417 1,899,721 3.3754 0.89%
2025-05-06 0 3.370 3.350 3.370 3.350 3.400 1,101,512 3,709,630 3.3678 3.328 3.308 3.328 3.308 3.358 1,115,375 3.3259 -0.59%
2025-05-02 0 3.390 3.370 3.390 3.280 3.390 872,544 2,920,782 3.3474 3.348 3.328 3.348 3.239 3.348 883,525 3.3058 2.73%
2025-04-30 0 3.300 3.300 3.310 3.220 3.330 3,226,287 10,574,908 3.2777 3.259 3.259 3.269 3.180 3.289 3,266,890 3.2370 1.54%
2025-04-29 0 3.250 3.250 3.260 3.080 3.570 18,810,435 61,716,341 3.2810 3.210 3.210 3.219 3.042 3.526 19,047,164 3.2402 5.86%
2025-04-28 0 3.070 3.070 3.080 3.060 3.140 760,300 2,342,819 3.0814 3.032 3.032 3.042 3.022 3.101 769,868 3.0431 -0.32%
2025-04-25 0 3.080 3.080 3.100 3.050 3.200 1,224,301 3,842,341 3.1384 3.042 3.042 3.061 3.012 3.160 1,239,709 3.0994 0.33%
2025-04-24 0 3.070 3.070 3.100 3.070 3.190 2,908,846 9,037,250 3.1068 3.032 3.032 3.061 3.032 3.150 2,945,454 3.0682 -3.15%
2025-04-23 0 3.170 3.150 3.180 3.060 3.190 3,685,513 11,583,676 3.1430 3.131 3.111 3.140 3.022 3.150 3,731,895 3.1040 3.93%
2025-04-22 0 3.050 3.050 3.060 3.040 3.090 1,528,072 4,670,918 3.0567 3.012 3.012 3.022 3.002 3.052 1,547,303 3.0187 -1.29%
2025-04-17 0 3.090 3.090 3.100 3.050 3.140 1,454,326 4,517,336 3.1061 3.052 3.052 3.061 3.012 3.101 1,472,629 3.0675 -1.90%
2025-04-16 0 3.150 3.130 3.150 3.050 3.150 2,276,960 7,060,515 3.1009 3.111 3.091 3.111 3.012 3.111 2,305,616 3.0623 0.32%
2025-04-15 0 3.140 3.130 3.140 3.110 3.180 724,112 2,263,984 3.1266 3.101 3.091 3.101 3.071 3.140 733,225 3.0877 -0.63%
2025-04-14 0 3.160 3.150 3.160 2.990 3.170 3,562,550 11,068,100 3.1068 3.121 3.111 3.121 2.953 3.131 3,607,385 3.0682 5.69%
2025-04-11 0 2.990 2.980 2.990 2.910 3.010 3,972,093 11,757,913 2.9601 2.953 2.943 2.953 2.874 2.973 4,022,082 2.9233 -1.32%
2025-04-10 0 3.030 3.030 3.040 3.000 3.170 3,657,535 11,190,460 3.0596 2.992 2.992 3.002 2.963 3.131 3,703,565 3.0215 6.32%
2025-04-09 0 2.850 2.850 2.860 2.730 2.900 6,520,163 18,364,979 2.8166 2.815 2.815 2.824 2.696 2.864 6,602,219 2.7816 -1.04%
2025-04-08 0 2.880 2.880 2.890 2.820 2.980 11,880,657 34,396,466 2.8952 2.844 2.844 2.854 2.785 2.943 12,030,175 2.8592 10.34%
2025-04-07 0 2.610 2.590 2.610 2.560 2.950 18,408,322 49,356,578 2.6812 2.578 2.558 2.578 2.528 2.913 18,639,990 2.6479 -19.94%
2025-04-03 0 3.260 3.250 3.260 3.000 3.320 7,988,677 25,317,640 3.1692 3.219 3.210 3.219 2.963 3.279 8,089,214 3.1298 -5.78%
2025-04-02 0 3.460 3.460 3.490 3.420 3.490 738,000 2,555,860 3.4632 3.417 3.417 3.447 3.377 3.447 747,288 3.4202 0.00%
2025-04-01 0 3.460 3.440 3.460 3.370 3.550 2,899,845 9,949,847 3.4312 3.417 3.397 3.417 3.328 3.506 2,936,340 3.3885 1.47%
2025-03-31 0 3.410 3.400 3.410 3.310 3.600 2,414,066 8,197,970 3.3959 3.368 3.358 3.368 3.269 3.555 2,444,447 3.3537 -5.28%
2025-03-28 0 3.600 3.600 3.610 3.570 3.660 1,795,490 6,480,016 3.6091 3.555 3.555 3.565 3.526 3.615 1,818,086 3.5642 0.00%
2025-03-27 0 3.600 3.590 3.600 3.490 3.620 2,753,907 9,761,242 3.5445 3.555 3.545 3.555 3.447 3.575 2,788,565 3.5005 0.28%
2025-03-26 0 3.590 3.590 3.600 3.260 3.680 7,878,152 27,310,763 3.4666 3.545 3.545 3.555 3.219 3.634 7,977,298 3.4236 0.00%
2025-03-25 0 3.590 3.590 3.600 3.500 3.690 1,548,000 5,512,840 3.5613 3.545 3.545 3.555 3.457 3.644 1,567,482 3.5170 -1.64%
2025-03-24 0 3.650 3.640 3.660 3.490 3.650 1,784,772 6,362,660 3.5650 3.605 3.595 3.615 3.447 3.605 1,807,233 3.5207 2.82%
2025-03-21 0 3.550 3.540 3.550 3.500 3.590 2,654,459 9,381,526 3.5343 3.506 3.496 3.506 3.457 3.545 2,687,865 3.4903 -0.56%
2025-03-20 0 3.570 3.570 3.590 3.560 3.620 1,238,684 4,441,603 3.5857 3.526 3.526 3.545 3.516 3.575 1,254,273 3.5412 -0.83%
2025-03-19 0 3.600 3.570 3.600 3.480 3.600 2,290,571 8,155,357 3.5604 3.555 3.526 3.555 3.437 3.555 2,319,398 3.5162 2.27%
2025-03-18 0 3.520 3.520 3.530 3.460 3.540 4,188,789 14,668,367 3.5018 3.476 3.476 3.486 3.417 3.496 4,241,505 3.4583 0.57%
2025-03-17 0 3.500 3.490 3.510 3.370 3.540 1,600,619 5,575,108 3.4831 3.457 3.447 3.466 3.328 3.496 1,620,763 3.4398 3.86%
2025-03-14 0 3.370 3.370 3.380 3.310 3.400 1,240,454 4,179,386 3.3692 3.328 3.328 3.338 3.269 3.358 1,256,065 3.3274 0.90%
2025-03-13 0 3.340 3.340 3.350 3.340 3.450 1,968,263 6,642,672 3.3749 3.298 3.298 3.308 3.298 3.407 1,993,034 3.3329 -2.05%
2025-03-12 0 3.410 3.410 3.430 3.400 3.490 2,615,674 8,979,019 3.4328 3.368 3.368 3.387 3.358 3.447 2,648,592 3.3901 -3.94%
2025-03-11 0 3.550 3.530 3.550 3.370 3.550 2,266,905 7,782,702 3.4332 3.506 3.486 3.506 3.328 3.506 2,295,434 3.3905 2.31%
2025-03-10 0 3.470 3.470 3.490 3.410 3.510 2,152,943 7,437,987 3.4548 3.427 3.427 3.447 3.368 3.466 2,180,038 3.4119 -1.70%
2025-03-07 0 3.530 3.530 3.540 3.450 3.580 2,552,678 8,980,761 3.5182 3.486 3.486 3.496 3.407 3.536 2,584,803 3.4744 -0.56%
2025-03-06 0 3.550 3.540 3.550 3.300 3.560 3,489,588 12,007,285 3.4409 3.506 3.496 3.506 3.259 3.516 3,533,504 3.3981 6.29%
2025-03-05 0 3.340 3.330 3.340 3.170 3.340 2,510,039 8,228,768 3.2783 3.298 3.289 3.298 3.131 3.298 2,541,628 3.2376 4.37%
2025-03-04 0 3.200 3.200 3.210 3.160 3.220 1,772,611 5,674,849 3.2014 3.160 3.160 3.170 3.121 3.180 1,794,919 3.1616 -0.93%
2025-03-03 0 3.230 3.220 3.230 3.140 3.260 1,322,941 4,260,919 3.2208 3.190 3.180 3.190 3.101 3.219 1,339,590 3.1808 3.19%
2025-02-28 0 3.130 3.130 3.150 3.120 3.260 2,378,369 7,541,526 3.1709 3.091 3.091 3.111 3.081 3.219 2,408,301 3.1315 -4.28%
2025-02-27 0 3.270 3.260 3.270 3.260 3.360 2,011,389 6,608,819 3.2857 3.229 3.219 3.229 3.219 3.318 2,036,702 3.2449 -0.30%
2025-02-26 0 3.280 3.280 3.290 3.160 3.300 2,660,025 8,614,670 3.2386 3.239 3.239 3.249 3.121 3.259 2,693,501 3.1983 3.80%
2025-02-25 0 3.160 3.160 3.170 3.130 3.190 1,789,464 5,649,378 3.1570 3.121 3.121 3.131 3.091 3.150 1,811,984 3.1178 -0.94%
2025-02-24 0 3.190 3.190 3.210 3.170 3.260 2,089,968 6,715,476 3.2132 3.150 3.150 3.170 3.131 3.219 2,116,270 3.1733 -0.31%
2025-02-21 0 3.200 3.190 3.200 3.170 3.220 1,886,135 6,008,989 3.1859 3.160 3.150 3.160 3.131 3.180 1,909,872 3.1463 0.00%
2025-02-20 0 3.200 3.200 3.220 3.180 3.250 992,945 3,187,606 3.2103 3.160 3.160 3.180 3.140 3.210 1,005,441 3.1704 -1.23%
2025-02-19 0 3.240 3.210 3.240 3.150 3.240 2,240,737 7,179,273 3.2040 3.200 3.170 3.200 3.111 3.200 2,268,937 3.1642 0.31%
2025-02-18 0 3.230 3.230 3.240 3.150 3.250 2,747,965 8,813,495 3.2073 3.190 3.190 3.200 3.111 3.210 2,782,548 3.1674 3.19%
2025-02-17 0 3.130 3.120 3.130 3.010 3.140 3,779,416 11,680,512 3.0906 3.091 3.081 3.091 2.973 3.101 3,826,980 3.0521 3.30%
2025-02-14 0 3.030 3.010 3.030 2.970 3.040 2,261,881 6,798,380 3.0056 2.992 2.973 2.992 2.933 3.002 2,290,347 2.9683 1.34%
2025-02-13 0 2.990 2.980 2.990 2.930 3.010 1,696,745 5,056,652 2.9802 2.953 2.943 2.953 2.894 2.973 1,718,099 2.9432 3.10%
2025-02-12 0 2.900 2.900 2.920 2.890 2.970 4,325,457 12,597,705 2.9125 2.864 2.864 2.884 2.854 2.933 4,379,893 2.8763 -2.03%
2025-02-11 0 2.960 2.960 2.970 2.920 3.000 729,687 2,152,026 2.9492 2.923 2.923 2.933 2.884 2.963 738,870 2.9126 -1.99%
2025-02-10 0 3.020 3.010 3.020 2.970 3.020 994,900 2,982,144 2.9974 2.982 2.973 2.982 2.933 2.982 1,007,421 2.9602 1.00%
2025-02-07 0 2.990 2.980 2.990 2.920 2.990 996,648 2,953,246 2.9632 2.953 2.943 2.953 2.884 2.953 1,009,191 2.9264 0.67%
2025-02-06 0 2.970 2.950 2.980 2.940 3.000 758,569 2,243,568 2.9576 2.933 2.913 2.943 2.903 2.963 768,116 2.9209 -0.34%
2025-02-05 0 2.980 2.960 2.980 2.940 3.030 929,972 2,753,270 2.9606 2.943 2.923 2.943 2.903 2.992 941,676 2.9238 -1.65%
2025-02-04 0 3.030 3.010 3.030 2.950 3.030 782,676 2,346,104 2.9975 2.992 2.973 2.992 2.913 2.992 792,526 2.9603 3.77%
2025-02-03 0 2.920 2.910 2.920 2.880 2.930 482,045 1,400,610 2.9056 2.884 2.874 2.884 2.844 2.894 488,112 2.8694 1.39%
2025-01-28 0 2.880 2.880 2.890 2.860 2.940 828,846 2,389,563 2.8830 2.844 2.844 2.854 2.824 2.903 839,277 2.8472 -1.71%
2025-01-27 0 2.930 2.890 2.930 2.900 2.930 688,858 2,008,736 2.9160 2.894 2.854 2.894 2.864 2.894 697,527 2.8798 1.74%
2025-01-24 0 2.880 2.880 2.890 2.870 2.900 574,439 1,655,111 2.8813 2.844 2.844 2.854 2.834 2.864 581,668 2.8455 0.00%
2025-01-23 0 2.880 2.860 2.880 2.860 2.910 646,261 1,859,030 2.8766 2.844 2.824 2.844 2.824 2.874 654,394 2.8408 0.70%
2025-01-22 0 2.860 2.860 2.870 2.860 2.940 684,951 1,971,529 2.8784 2.824 2.824 2.834 2.824 2.903 693,571 2.8426 -2.05%
2025-01-21 0 2.920 2.900 2.920 2.890 2.970 1,076,702 3,132,120 2.9090 2.884 2.864 2.884 2.854 2.933 1,090,252 2.8728 -0.68%
2025-01-20 0 2.940 2.940 2.950 2.900 2.980 1,699,118 4,997,132 2.9410 2.903 2.903 2.913 2.864 2.943 1,720,501 2.9045 3.52%
2025-01-17 0 2.840 2.840 2.860 2.840 2.880 849,377 2,429,337 2.8601 2.805 2.805 2.824 2.805 2.844 860,066 2.8246 -1.39%
2025-01-16 0 2.880 2.870 2.890 2.860 2.920 548,866 1,583,220 2.8845 2.844 2.834 2.854 2.824 2.884 555,773 2.8487 0.00%
2025-01-15 0 2.880 2.870 2.880 2.860 2.940 957,284 2,763,459 2.8868 2.844 2.834 2.844 2.824 2.903 969,331 2.8509 -2.04%
2025-01-14 0 2.940 2.910 2.940 2.850 2.940 1,348,161 3,901,635 2.8940 2.903 2.874 2.903 2.815 2.903 1,365,128 2.8581 3.16%
2025-01-13 0 2.850 2.840 2.860 2.830 2.900 1,186,449 3,385,337 2.8533 2.815 2.805 2.824 2.795 2.864 1,201,380 2.8179 -3.06%
2025-01-10 0 2.940 2.930 2.940 2.940 2.980 566,146 1,672,068 2.9534 2.903 2.894 2.903 2.903 2.943 573,271 2.9167 -0.68%
2025-01-09 0 2.960 2.960 2.980 2.930 3.040 1,335,187 3,989,556 2.9880 2.923 2.923 2.943 2.894 3.002 1,351,990 2.9509 -0.34%
2025-01-08 0 2.970 2.970 2.980 2.850 2.980 1,161,316 3,421,591 2.9463 2.933 2.933 2.943 2.815 2.943 1,175,931 2.9097 0.34%
2025-01-07 0 2.960 2.950 2.960 2.870 2.970 1,041,434 3,025,156 2.9048 2.923 2.913 2.923 2.834 2.933 1,054,540 2.8687 1.02%
2025-01-06 0 2.930 2.910 2.930 2.890 2.950 1,326,646 3,870,473 2.9175 2.894 2.874 2.894 2.854 2.913 1,343,342 2.8812 0.34%
2025-01-03 0 2.920 2.910 2.920 2.890 2.920 971,258 2,822,033 2.9055 2.884 2.874 2.884 2.854 2.884 983,481 2.8694 1.04%
2025-01-02 0 2.890 2.880 2.890 2.860 2.920 1,063,416 3,066,643 2.8838 2.854 2.844 2.854 2.824 2.884 1,076,799 2.8479 -0.69%
2024-12-31 0 2.910 2.910 2.920 2.900 2.930 565,271 1,648,029 2.9155 2.874 2.874 2.884 2.864 2.894 572,385 2.8792 0.34%
2024-12-30 0 2.900 2.900 2.920 2.890 2.930 871,204 2,525,361 2.8987 2.864 2.864 2.884 2.854 2.894 882,168 2.8627 -1.02%
2024-12-27 0 2.930 2.930 2.940 2.860 2.940 856,189 2,483,674 2.9008 2.894 2.894 2.903 2.824 2.903 866,964 2.8648 0.00%
2024-12-24 0 2.930 2.920 2.930 2.880 2.940 524,110 1,528,016 2.9154 2.894 2.884 2.894 2.844 2.903 530,706 2.8792 0.34%
2024-12-23 0 2.920 2.900 2.920 2.890 2.950 810,000 2,351,800 2.9035 2.884 2.864 2.884 2.854 2.913 820,194 2.8674 -0.34%
2024-12-20 0 2.930 2.910 2.930 2.820 2.940 1,601,981 4,642,327 2.8979 2.894 2.874 2.894 2.785 2.903 1,622,142 2.8619 3.17%
2024-12-19 0 2.840 2.820 2.840 2.760 2.850 1,331,609 3,737,255 2.8066 2.805 2.785 2.805 2.726 2.815 1,348,367 2.7717 0.35%
2024-12-18 0 2.830 2.810 2.830 2.780 2.830 1,450,618 4,075,350 2.8094 2.795 2.775 2.795 2.745 2.795 1,468,874 2.7745 0.71%
2024-12-17 0 2.810 2.790 2.810 2.780 2.900 1,652,188 4,652,077 2.8157 2.775 2.755 2.775 2.745 2.864 1,672,981 2.7807 -0.71%
2024-12-16 0 2.830 2.830 2.850 2.810 2.990 3,192,416 9,180,691 2.8758 2.795 2.795 2.815 2.775 2.953 3,232,593 2.8400 -4.39%
2024-12-13 0 2.960 2.950 2.960 2.910 3.020 1,888,922 5,577,793 2.9529 2.923 2.913 2.923 2.874 2.982 1,912,694 2.9162 -1.33%
2024-12-12 0 3.000 2.990 3.010 2.970 3.010 814,307 2,432,901 2.9877 2.963 2.953 2.973 2.933 2.973 824,555 2.9506 0.33%
2024-12-11 0 2.990 2.980 2.990 2.960 3.020 1,553,055 4,631,971 2.9825 2.953 2.943 2.953 2.923 2.982 1,572,600 2.9454 0.34%
2024-12-10 0 2.980 2.980 2.990 2.980 3.100 2,043,483 6,194,669 3.0314 2.943 2.943 2.953 2.943 3.061 2,069,200 2.9938 -1.97%
2024-12-09 0 3.040 3.040 3.050 2.980 3.050 3,423,347 10,317,868 3.0140 3.002 3.002 3.012 2.943 3.012 3,466,430 2.9765 -0.33%
2024-12-06 0 3.050 3.050 3.070 3.020 3.070 761,544 2,319,933 3.0464 3.012 3.012 3.032 2.982 3.032 771,128 3.0085 0.00%
2024-12-05 0 3.050 3.030 3.050 3.030 3.070 1,814,339 5,529,987 3.0479 3.012 2.992 3.012 2.992 3.032 1,837,172 3.0101 0.66%
2024-12-04 0 3.030 3.020 3.030 3.020 3.050 316,038 958,592 3.0332 2.992 2.982 2.992 2.982 3.012 320,015 2.9955 -0.33%
2024-12-03 0 3.040 3.040 3.050 3.000 3.080 830,789 2,508,125 3.0190 3.002 3.002 3.012 2.963 3.042 841,244 2.9814 -0.65%
2024-12-02 0 3.060 3.050 3.070 3.020 3.080 801,320 2,442,953 3.0487 3.022 3.012 3.032 2.982 3.042 811,405 3.0108 -0.33%
2024-11-29 0 3.070 3.050 3.070 3.000 3.070 516,603 1,572,989 3.0449 3.032 3.012 3.032 2.963 3.032 523,104 3.0070 3.02%
2024-11-28 0 2.980 2.980 2.990 2.980 3.050 421,394 1,265,967 3.0042 2.943 2.943 2.953 2.943 3.012 426,697 2.9669 -2.30%
2024-11-27 0 3.050 3.040 3.050 3.000 3.060 588,340 1,782,383 3.0295 3.012 3.002 3.012 2.963 3.022 595,744 2.9919 1.67%
2024-11-26 0 3.000 2.990 3.000 2.990 3.040 1,042,150 3,131,884 3.0052 2.963 2.953 2.963 2.953 3.002 1,055,265 2.9679 0.00%
2024-11-25 0 3.000 3.000 3.020 2.980 3.030 890,638 2,673,628 3.0019 2.963 2.963 2.982 2.943 2.992 901,847 2.9646 0.67%
2024-11-22 0 2.980 2.980 3.000 2.960 3.100 3,248,224 9,778,581 3.0104 2.943 2.943 2.963 2.923 3.061 3,289,103 2.9730 -2.93%
2024-11-21 0 3.070 3.070 3.080 3.040 3.080 456,289 1,395,415 3.0582 3.032 3.032 3.042 3.002 3.042 462,031 3.0202 0.33%
2024-11-20 0 3.060 3.050 3.060 3.030 3.070 961,393 2,931,759 3.0495 3.022 3.012 3.022 2.992 3.032 973,492 3.0116 -0.33%
2024-11-19 0 3.070 3.050 3.080 3.010 3.100 826,087 2,525,537 3.0572 3.032 3.012 3.042 2.973 3.061 836,483 3.0192 1.99%
2024-11-18 0 3.010 3.010 3.040 3.000 3.120 1,552,620 4,718,617 3.0391 2.973 2.973 3.002 2.963 3.081 1,572,160 3.0014 -2.27%
2024-11-15 0 3.080 3.060 3.080 3.000 3.090 2,493,342 7,572,823 3.0372 3.042 3.022 3.042 2.963 3.052 2,524,721 2.9995 1.32%
2024-11-14 0 3.040 3.030 3.040 3.030 3.100 1,353,021 4,127,263 3.0504 3.002 2.992 3.002 2.992 3.061 1,370,049 3.0125 -1.62%
2024-11-13 0 3.090 3.090 3.100 3.050 3.160 1,417,249 4,372,021 3.0849 3.052 3.052 3.061 3.012 3.121 1,435,085 3.0465 -0.96%
2024-11-12 0 3.120 3.110 3.120 3.110 3.270 2,355,541 7,444,330 3.1603 3.081 3.071 3.081 3.071 3.229 2,385,185 3.1211 -3.41%
2024-11-11 0 3.230 3.230 3.250 3.170 3.300 1,572,113 5,054,730 3.2152 3.190 3.190 3.210 3.131 3.259 1,591,898 3.1753 -3.58%
2024-11-08 0 3.350 3.330 3.350 3.310 3.430 1,388,477 4,648,755 3.3481 3.308 3.289 3.308 3.269 3.387 1,405,951 3.3065 0.00%
2024-11-07 0 3.350 3.320 3.350 3.240 3.360 1,588,335 5,280,580 3.3246 3.308 3.279 3.308 3.200 3.318 1,608,324 3.2833 2.45%
2024-11-06 0 3.270 3.250 3.280 3.210 3.290 800,055 2,592,095 3.2399 3.229 3.210 3.239 3.170 3.249 810,124 3.1996 0.00%
2024-11-05 0 3.270 3.260 3.280 3.170 3.300 1,548,598 5,037,949 3.2532 3.229 3.219 3.239 3.131 3.259 1,568,087 3.2128 3.15%
2024-11-04 0 3.170 3.160 3.170 3.150 3.260 1,627,099 5,157,948 3.1700 3.131 3.121 3.131 3.111 3.219 1,647,576 3.1306 -0.94%
2024-11-01 0 3.200 3.200 3.230 3.160 3.260 1,073,330 3,442,038 3.2069 3.160 3.160 3.190 3.121 3.219 1,086,838 3.1670 0.31%
2024-10-31 0 3.190 3.180 3.190 3.180 3.300 1,641,672 5,326,529 3.2446 3.150 3.140 3.150 3.140 3.259 1,662,332 3.2043 -1.54%
2024-10-30 0 3.240 3.240 3.260 3.200 3.270 447,156 1,443,890 3.2291 3.200 3.200 3.219 3.160 3.229 452,783 3.1889 -1.22%
2024-10-29 0 3.280 3.260 3.280 3.250 3.300 584,715 1,918,581 3.2812 3.239 3.219 3.239 3.210 3.259 592,074 3.2404 0.92%
2024-10-28 0 3.250 3.240 3.250 3.200 3.280 978,148 3,161,539 3.2322 3.210 3.200 3.210 3.160 3.239 990,458 3.1920 0.93%
2024-10-25 0 3.220 3.210 3.220 3.160 3.240 795,103 2,559,319 3.2189 3.180 3.170 3.180 3.121 3.200 805,109 3.1788 2.88%
2024-10-24 0 3.130 3.130 3.150 3.120 3.220 2,104,660 6,637,326 3.1536 3.091 3.091 3.111 3.081 3.180 2,131,147 3.1144 -3.40%
2024-10-23 0 3.240 3.230 3.240 3.210 3.290 2,252,451 7,304,584 3.2429 3.200 3.190 3.200 3.170 3.249 2,280,798 3.2026 -1.52%
2024-10-22 0 3.290 3.290 3.300 3.280 3.370 970,566 3,216,459 3.3140 3.249 3.249 3.259 3.239 3.328 982,781 3.2728 -0.60%
2024-10-21 0 3.310 3.310 3.330 3.290 3.380 1,200,452 4,003,987 3.3354 3.269 3.269 3.289 3.249 3.338 1,215,560 3.2939 -2.36%
2024-10-18 0 3.390 3.380 3.390 3.230 3.390 1,302,406 4,325,553 3.3212 3.348 3.338 3.348 3.190 3.348 1,318,797 3.2799 4.31%
2024-10-17 0 3.250 3.250 3.270 3.250 3.420 1,126,036 3,736,358 3.3182 3.210 3.210 3.229 3.210 3.377 1,140,207 3.2769 -2.69%
2024-10-16 0 3.340 3.330 3.340 3.340 3.490 5,960,830 20,276,012 3.4015 3.298 3.289 3.298 3.298 3.447 6,035,847 3.3593 -3.75%
2024-10-15 0 3.470 3.470 3.490 3.420 3.610 3,586,637 12,510,053 3.4880 3.427 3.427 3.447 3.377 3.565 3,631,775 3.4446 -3.61%
2024-10-14 0 3.600 3.590 3.600 3.520 3.790 2,024,732 7,298,318 3.6046 3.555 3.545 3.555 3.476 3.743 2,050,213 3.5598 -2.70%
2024-10-10 0 3.700 3.700 3.710 3.620 3.810 4,680,211 17,518,839 3.7432 3.654 3.654 3.664 3.575 3.763 4,739,111 3.6967 2.49%
2024-10-09 0 3.610 3.610 3.620 3.490 3.730 11,729,765 42,243,005 3.6014 3.565 3.565 3.575 3.447 3.684 11,877,384 3.5566 -1.63%
2024-10-08 0 3.670 3.630 3.670 3.590 4.030 12,723,837 47,675,359 3.7469 3.624 3.585 3.624 3.545 3.980 12,883,966 3.7004 -8.25%
2024-10-07 0 4.000 3.990 4.000 3.750 4.060 10,407,025 41,367,274 3.9749 3.950 3.940 3.950 3.703 4.010 10,537,997 3.9255 6.95%
2024-10-04 0 3.740 3.730 3.740 3.590 3.760 5,416,879 19,956,390 3.6841 3.694 3.684 3.694 3.545 3.713 5,485,050 3.6383 1.08%
2024-10-03 0 3.700 3.680 3.700 3.560 3.840 7,206,212 26,397,144 3.6631 3.654 3.634 3.654 3.516 3.792 7,296,902 3.6176 -2.12%
2024-10-02 0 3.780 3.750 3.780 3.670 3.880 9,022,686 34,058,775 3.7748 3.733 3.703 3.733 3.624 3.832 9,136,236 3.7279 1.34%
2024-09-30 0 3.730 3.710 3.730 3.360 3.840 25,086,220 87,591,253 3.4916 3.684 3.664 3.684 3.318 3.792 25,401,930 3.4482 9.71%
2024-09-27 0 3.400 3.390 3.410 3.350 3.460 11,815,376 40,124,756 3.3960 3.358 3.348 3.368 3.308 3.417 11,964,072 3.3538 0.29%
2024-09-26 0 3.390 3.390 3.400 3.300 3.410 7,193,991 24,433,949 3.3964 3.348 3.348 3.358 3.259 3.368 7,284,527 3.3542 0.89%
2024-09-25 0 3.360 3.340 3.370 3.340 3.470 3,022,381 10,219,193 3.3812 3.318 3.298 3.328 3.298 3.427 3,060,418 3.3391 -0.88%
2024-09-24 0 3.390 3.370 3.390 3.250 3.410 2,140,222 7,185,868 3.3575 3.348 3.328 3.348 3.210 3.368 2,167,157 3.3158 3.04%
2024-09-23 0 3.290 3.270 3.290 3.250 3.310 1,238,905 4,059,004 3.2763 3.249 3.229 3.249 3.210 3.269 1,254,497 3.2356 -0.30%
2024-09-20 0 3.300 3.270 3.300 3.220 3.320 1,397,451 4,598,013 3.2903 3.259 3.229 3.259 3.180 3.279 1,415,038 3.2494 2.80%
2024-09-19 0 3.210 3.200 3.220 3.090 3.240 2,402,931 7,652,169 3.1845 3.170 3.160 3.180 3.052 3.200 2,433,172 3.1449 0.94%
2024-09-17 0 3.180 3.180 3.210 3.160 3.230 1,278,214 4,068,037 3.1826 3.140 3.140 3.170 3.121 3.190 1,294,300 3.1430 0.32%
2024-09-16 0 3.170 3.150 3.170 3.080 3.170 390,041 1,220,552 3.1293 3.131 3.111 3.131 3.042 3.131 394,950 3.0904 2.92%
2024-09-13 0 3.080 3.060 3.080 3.050 3.110 939,814 2,887,927 3.0729 3.042 3.022 3.042 3.012 3.071 951,642 3.0347 0.98%
2024-09-12 0 3.050 3.050 3.080 3.020 3.080 1,280,448 3,896,483 3.0431 3.012 3.012 3.042 2.982 3.042 1,296,562 3.0052 0.66%
2024-09-11 0 3.030 3.030 3.050 3.020 3.150 1,344,452 4,096,577 3.0470 2.992 2.992 3.012 2.982 3.111 1,361,372 3.0092 -2.57%
2024-09-10 0 3.110 3.110 3.120 3.110 3.250 2,090,375 6,580,753 3.1481 3.071 3.071 3.081 3.071 3.210 2,116,682 3.1090 -2.20%
2024-09-09 0 3.180 3.160 3.180 3.170 3.340 1,024,000 3,288,720 3.2116 3.140 3.121 3.140 3.131 3.298 1,036,887 3.1717 -3.34%
2024-09-05 0 3.290 3.290 3.310 3.250 3.330 442,000 1,451,300 3.2835 3.249 3.249 3.269 3.210 3.289 447,563 3.2427 0.00%
2024-09-04 0 3.290 3.230 3.300 3.210 3.290 754,000 2,444,340 3.2418 3.249 3.190 3.259 3.170 3.249 763,489 3.2015 0.92%
2024-09-03 0 3.260 3.250 3.260 3.240 3.320 912,698 2,977,810 3.2626 3.219 3.210 3.219 3.200 3.279 924,184 3.2221 0.00%
2024-09-02 0 3.260 3.250 3.300 3.150 3.300 1,322,000 4,253,100 3.2172 3.219 3.210 3.259 3.111 3.259 1,338,637 3.1772 -2.10%
2024-08-30 0 3.330 3.310 3.330 3.310 3.410 1,732,940 5,808,437 3.3518 3.289 3.269 3.289 3.269 3.368 1,754,749 3.3101 -0.89%
2024-08-29 0 3.360 3.350 3.360 3.250 3.370 1,170,994 3,914,293 3.3427 3.318 3.308 3.318 3.210 3.328 1,185,731 3.3012 2.13%
2024-08-28 0 3.290 3.260 3.290 3.110 3.300 2,099,983 6,745,034 3.2119 3.249 3.219 3.249 3.071 3.259 2,126,411 3.1720 0.00%
2024-08-27 0 3.290 3.270 3.280 3.150 3.300 1,165,016 3,783,665 3.2477 3.249 3.229 3.239 3.111 3.259 1,179,678 3.2074 1.86%
2024-08-26 0 3.230 3.220 3.240 3.110 3.260 1,312,314 4,224,680 3.2193 3.190 3.180 3.200 3.071 3.219 1,328,829 3.1792 3.53%
2024-08-23 0 3.120 3.120 3.130 3.050 3.160 894,247 2,775,487 3.1037 3.081 3.081 3.091 3.012 3.121 905,501 3.0651 0.65%
2024-08-22 0 3.100 3.100 3.120 3.080 3.190 533,849 1,664,172 3.1173 3.061 3.061 3.081 3.042 3.150 540,567 3.0786 -1.59%
2024-08-21 0 3.150 3.150 3.170 3.080 3.180 1,134,323 3,543,102 3.1235 3.111 3.111 3.131 3.042 3.140 1,148,598 3.0847 0.96%
2024-08-20 0 3.120 3.120 3.130 3.070 3.260 1,681,868 5,248,636 3.1207 3.081 3.081 3.091 3.032 3.219 1,703,034 3.0819 -4.29%
2024-08-19 0 3.260 3.210 3.260 3.140 3.290 1,552,541 5,042,338 3.2478 3.219 3.170 3.219 3.101 3.249 1,572,080 3.2074 2.84%
2024-08-16 0 3.170 3.170 3.190 3.100 3.230 1,404,036 4,467,973 3.1822 3.131 3.131 3.150 3.061 3.190 1,421,706 3.1427 0.96%
2024-08-15 0 3.140 3.140 3.150 3.060 3.190 1,396,000 4,359,780 3.1231 3.101 3.101 3.111 3.022 3.150 1,413,569 3.0842 -0.32%
2024-08-14 0 3.150 3.150 3.170 3.100 3.200 1,776,529 5,579,849 3.1409 3.111 3.111 3.131 3.061 3.160 1,798,887 3.1018 -1.25%
2024-08-13 0 3.190 3.180 3.190 2.950 3.260 9,080,129 27,954,382 3.0786 3.150 3.140 3.150 2.913 3.219 9,194,402 3.0404 -4.78%
2024-08-12 0 3.350 3.300 3.350 3.300 3.400 564,638 1,884,852 3.3382 3.308 3.259 3.308 3.259 3.358 571,744 3.2967 -0.89%
2024-08-09 0 3.380 3.360 3.380 3.340 3.430 4,032,930 13,686,727 3.3937 3.338 3.318 3.338 3.298 3.387 4,083,684 3.3516 -0.29%
2024-08-08 0 3.390 3.380 3.390 3.300 3.400 1,920,000 6,492,740 3.3816 3.348 3.338 3.348 3.259 3.358 1,944,163 3.3396 -0.29%
2024-08-07 0 3.400 3.390 3.400 3.260 3.410 3,212,103 10,769,170 3.3527 3.358 3.348 3.358 3.219 3.368 3,252,527 3.3110 2.10%
2024-08-06 0 3.330 3.320 3.340 3.310 3.480 5,912,212 19,985,012 3.3803 3.289 3.279 3.298 3.269 3.437 5,986,617 3.3383 -2.06%
2024-08-05 0 3.400 3.390 3.400 3.380 3.640 4,003,096 13,868,213 3.4644 3.358 3.348 3.358 3.338 3.595 4,053,475 3.4213 -7.10%
2024-08-02 0 3.660 3.630 3.660 3.600 3.780 2,470,000 9,148,800 3.7040 3.615 3.585 3.615 3.555 3.733 2,501,085 3.6579 -4.19%
2024-08-01 0 3.820 3.820 3.840 3.770 3.840 964,150 3,673,808 3.8104 3.773 3.773 3.792 3.723 3.792 976,284 3.7631 1.33%
2024-07-31 0 3.770 3.770 3.790 3.610 3.790 1,117,326 4,163,870 3.7266 3.723 3.723 3.743 3.565 3.743 1,131,388 3.6803 6.20%
2024-07-30 0 3.550 3.550 3.570 3.550 3.720 1,337,000 4,830,650 3.6131 3.506 3.506 3.526 3.506 3.674 1,353,826 3.5681 -4.57%
2024-07-29 0 3.720 3.690 3.730 3.670 3.760 647,634 2,408,208 3.7185 3.674 3.644 3.684 3.624 3.713 655,784 3.6723 1.36%
2024-07-26 0 3.670 3.670 3.680 3.670 3.880 1,402,372 5,220,013 3.7223 3.624 3.624 3.634 3.624 3.832 1,420,021 3.6760 -2.13%
2024-07-25 0 3.750 3.730 3.780 3.710 3.850 1,122,333 4,214,022 3.7547 3.703 3.684 3.733 3.664 3.802 1,136,458 3.7080 -2.34%
2024-07-24 0 3.840 3.840 3.860 3.800 3.890 618,188 2,378,130 3.8469 3.792 3.792 3.812 3.753 3.842 625,968 3.7991 0.26%
2024-07-23 0 3.830 3.810 3.830 3.810 4.010 626,712 2,412,100 3.8488 3.782 3.763 3.782 3.763 3.960 634,599 3.8010 -1.79%
2024-07-22 0 3.900 3.890 3.900 3.900 3.980 534,125 2,095,213 3.9227 3.852 3.842 3.852 3.852 3.931 540,847 3.8739 -2.50%
2024-07-19 0 4.000 3.990 4.000 3.980 4.020 1,470,301 5,878,891 3.9984 3.950 3.940 3.950 3.931 3.970 1,488,805 3.9487 -1.72%
2024-07-18 0 4.070 4.030 4.080 3.920 4.100 906,036 3,661,365 4.0411 4.019 3.980 4.029 3.871 4.049 917,438 3.9909 1.50%
2024-07-17 0 4.010 3.980 4.030 3.960 4.100 1,077,753 4,334,992 4.0223 3.960 3.931 3.980 3.911 4.049 1,091,317 3.9723 -0.99%
2024-07-16 0 4.050 4.050 4.060 3.850 4.080 1,964,370 7,800,904 3.9712 4.000 4.000 4.010 3.802 4.029 1,989,092 3.9218 3.32%
2024-07-15 0 3.920 3.920 3.950 3.830 3.950 1,024,036 4,003,578 3.9096 3.871 3.871 3.901 3.782 3.901 1,036,923 3.8610 -0.76%
2024-07-12 0 3.950 3.940 3.950 3.870 4.030 2,758,826 10,903,796 3.9523 3.901 3.891 3.901 3.822 3.980 2,793,546 3.9032 2.07%
2024-07-11 0 3.870 3.830 3.870 3.790 3.890 514,904 1,982,587 3.8504 3.822 3.782 3.822 3.743 3.842 521,384 3.8025 1.57%
2024-07-10 0 3.810 3.780 3.810 3.770 3.820 411,735 1,561,823 3.7933 3.763 3.733 3.763 3.723 3.773 416,917 3.7461 0.79%
2024-07-09 0 3.780 3.780 3.810 3.730 3.810 386,511 1,456,782 3.7691 3.733 3.733 3.763 3.684 3.763 391,375 3.7222 0.27%
2024-07-08 0 3.770 3.760 3.780 3.710 3.770 592,115 2,213,495 3.7383 3.723 3.713 3.733 3.664 3.723 599,567 3.6918 0.27%
2024-07-05 0 3.760 3.760 3.780 3.720 3.850 841,305 3,166,387 3.7637 3.713 3.713 3.733 3.674 3.802 851,893 3.7169 -1.05%
2024-07-04 0 3.800 3.780 3.800 3.780 3.950 468,000 1,795,580 3.8367 3.753 3.733 3.753 3.733 3.901 473,890 3.7890 -0.26%
2024-07-03 0 3.810 3.800 3.820 3.750 3.890 921,268 3,496,374 3.7952 3.763 3.753 3.773 3.703 3.842 932,862 3.7480 0.26%
2024-07-02 0 3.800 3.790 3.800 3.790 3.880 456,191 1,741,414 3.8173 3.753 3.743 3.753 3.743 3.832 461,932 3.7698 -0.78%
2024-06-28 0 3.830 3.830 3.840 3.780 3.860 1,031,018 3,940,867 3.8223 3.782 3.782 3.792 3.733 3.812 1,043,993 3.7748 0.79%
2024-06-27 0 3.800 3.790 3.800 3.800 3.870 1,034,112 3,952,842 3.8225 3.753 3.743 3.753 3.753 3.822 1,047,126 3.7749 -2.31%
2024-06-26 0 3.890 3.890 3.900 3.850 3.970 1,233,054 4,789,973 3.8846 3.842 3.842 3.852 3.802 3.921 1,248,572 3.8364 -1.02%
2024-06-25 0 3.930 3.900 3.940 3.890 3.980 326,391 1,278,625 3.9175 3.881 3.852 3.891 3.842 3.931 330,499 3.8688 1.03%
2024-06-24 0 3.890 3.860 3.890 3.850 3.950 1,223,876 4,757,505 3.8872 3.842 3.812 3.842 3.802 3.901 1,239,278 3.8389 -1.52%
2024-06-21 0 3.950 3.930 3.950 3.910 4.010 2,744,317 10,858,829 3.9568 3.901 3.881 3.901 3.861 3.960 2,778,854 3.9077 -1.00%
2024-06-20 0 3.990 3.990 4.020 3.890 4.030 915,281 3,643,428 3.9807 3.940 3.940 3.970 3.842 3.980 926,800 3.9312 0.00%
2024-06-19 0 3.990 3.990 4.000 3.810 4.070 3,446,000 13,820,230 4.0105 3.940 3.940 3.950 3.763 4.019 3,489,368 3.9607 4.72%
2024-06-18 0 3.810 3.800 3.840 3.750 3.900 1,739,623 6,650,254 3.8228 3.763 3.753 3.792 3.703 3.852 1,761,516 3.7753 3.25%
2024-06-17 0 3.690 3.690 3.740 3.690 3.820 1,520,376 5,717,058 3.7603 3.644 3.644 3.694 3.644 3.773 1,539,510 3.7136 -3.40%
2024-06-14 0 3.820 3.810 3.840 3.810 3.900 568,455 2,183,028 3.8403 3.773 3.763 3.792 3.763 3.852 575,609 3.7926 0.53%
2024-06-13 0 3.800 3.800 3.830 3.800 3.990 3,011,372 11,564,989 3.8404 3.753 3.753 3.782 3.753 3.940 3,049,270 3.7927 -1.30%
2024-06-12 0 3.850 3.850 3.870 3.800 3.930 2,103,388 8,138,609 3.8693 3.802 3.802 3.822 3.753 3.881 2,129,859 3.8212 -1.79%
2024-06-11 0 3.920 3.920 3.950 3.910 4.020 1,223,735 4,833,631 3.9499 3.871 3.871 3.901 3.861 3.970 1,239,136 3.9008 -2.49%
2024-06-07 0 4.020 4.020 4.030 4.020 4.170 617,348 2,508,825 4.0639 3.970 3.970 3.980 3.970 4.118 625,117 4.0134 -1.95%
2024-06-06 0 4.100 4.100 4.140 4.050 4.180 1,195,562 4,912,832 4.1092 4.049 4.049 4.089 4.000 4.128 1,210,608 4.0582 -1.68%
2024-06-05 0 4.170 4.170 4.180 4.150 4.340 722,000 3,053,990 4.2299 4.118 4.118 4.128 4.098 4.286 731,086 4.1773 -1.42%
2024-06-04 0 4.230 4.200 4.230 4.110 4.250 1,208,504 5,081,021 4.2044 4.177 4.148 4.177 4.059 4.197 1,223,713 4.1521 3.17%
2024-06-03 0 4.100 4.090 4.100 4.000 4.170 1,170,000 4,806,240 4.1079 4.049 4.039 4.049 3.950 4.118 1,184,724 4.0568 2.50%
2024-05-31 0 4.000 4.000 4.020 4.000 4.180 1,574,036 6,409,644 4.0721 3.950 3.950 3.970 3.950 4.128 1,593,845 4.0215 -1.23%
2024-05-30 0 4.050 4.040 4.050 4.010 4.250 1,226,000 4,984,200 4.0654 4.000 3.990 4.000 3.960 4.197 1,241,429 4.0149 -4.03%
2024-05-29 0 4.220 4.180 4.220 4.120 4.360 3,544,342 15,005,338 4.2336 4.168 4.128 4.168 4.069 4.306 3,588,947 4.1810 -1.40%
2024-05-28 0 4.280 4.240 4.280 4.240 4.370 1,738,473 7,524,479 4.3282 4.227 4.187 4.227 4.187 4.316 1,760,352 4.2744 -0.47%
2024-05-27 0 4.300 4.270 4.300 4.110 4.310 2,293,568 9,692,378 4.2259 4.247 4.217 4.247 4.059 4.256 2,322,433 4.1734 4.37%
2024-05-24 0 4.120 4.090 4.120 4.020 4.140 2,102,979 8,574,314 4.0772 4.069 4.039 4.069 3.970 4.089 2,129,445 4.0265 0.00%
2024-05-23 0 4.120 4.100 4.120 4.100 4.340 3,215,009 13,360,387 4.1556 4.069 4.049 4.069 4.049 4.286 3,255,470 4.1040 -6.36%
2024-05-22 0 4.400 4.360 4.400 4.300 4.480 2,521,518 11,061,343 4.3868 4.345 4.306 4.345 4.247 4.424 2,553,251 4.3323 2.33%
2024-05-21 0 4.300 4.300 4.310 4.300 4.500 1,771,604 7,713,617 4.3540 4.247 4.247 4.256 4.247 4.444 1,793,900 4.2999 -4.23%
2024-05-20 0 4.490 4.470 4.490 4.400 4.520 1,914,389 8,524,941 4.4531 4.434 4.414 4.434 4.345 4.464 1,938,482 4.3977 -0.22%
2024-05-17 0 4.500 4.490 4.500 4.400 4.590 1,976,089 8,875,750 4.4916 4.444 4.434 4.444 4.345 4.533 2,000,958 4.4358 -1.32%
2024-05-16 0 4.560 4.520 4.560 4.490 4.660 2,836,774 13,030,964 4.5936 4.503 4.464 4.503 4.434 4.602 2,872,475 4.5365 1.79%
2024-05-14 0 4.480 4.470 4.490 4.440 4.580 1,219,897 5,485,067 4.4963 4.424 4.414 4.434 4.385 4.523 1,235,249 4.4405 -1.75%
2024-05-13 0 4.560 4.560 4.590 4.300 4.610 4,596,307 20,632,985 4.4890 4.503 4.503 4.533 4.247 4.553 4,654,151 4.4332 4.83%
2024-05-10 0 4.350 4.310 4.350 4.240 4.410 2,258,011 9,756,953 4.3210 4.296 4.256 4.296 4.187 4.355 2,286,428 4.2673 -0.23%
2024-05-09 0 4.360 4.340 4.360 4.130 4.420 4,834,000 20,989,720 4.3421 4.306 4.286 4.306 4.079 4.365 4,894,836 4.2881 5.31%
2024-05-08 0 4.140 4.110 4.160 4.090 4.330 2,959,227 12,376,839 4.1825 4.089 4.059 4.108 4.039 4.276 2,996,469 4.1305 -3.94%
2024-05-07 0 4.310 4.310 4.330 4.280 4.390 1,186,939 5,133,298 4.3248 4.256 4.256 4.276 4.227 4.335 1,201,877 4.2711 -0.46%
2024-05-06 0 4.330 4.320 4.330 4.210 4.400 2,937,262 12,696,084 4.3224 4.276 4.266 4.276 4.158 4.345 2,974,227 4.2687 2.12%
2024-05-03 0 4.240 4.230 4.240 4.150 4.300 1,219,352 5,128,347 4.2058 4.187 4.177 4.187 4.098 4.247 1,234,698 4.1535 -1.17%
2024-05-02 0 4.290 4.260 4.300 4.030 4.360 2,759,933 11,681,745 4.2326 4.237 4.207 4.247 3.980 4.306 2,794,667 4.1800 4.13%
2024-04-30 0 4.120 4.120 4.140 4.110 4.320 1,064,093 4,422,818 4.1564 4.069 4.069 4.089 4.059 4.266 1,077,485 4.1048 -1.90%
2024-04-29 0 4.200 4.180 4.200 4.120 4.250 1,667,868 6,990,547 4.1913 4.148 4.128 4.148 4.069 4.197 1,688,858 4.1392 0.00%
2024-04-26 0 4.200 4.200 4.250 4.150 4.300 1,225,832 5,181,753 4.2271 4.148 4.148 4.197 4.098 4.247 1,241,259 4.1746 1.20%
2024-04-25 0 4.150 4.150 4.160 4.000 4.180 1,261,974 5,169,810 4.0966 4.098 4.098 4.108 3.950 4.128 1,277,856 4.0457 0.97%
2024-04-24 0 4.110 4.110 4.120 4.110 4.280 785,244 3,282,552 4.1803 4.059 4.059 4.069 4.059 4.227 795,126 4.1283 -1.20%
2024-04-23 0 4.160 4.160 4.170 3.890 4.190 2,688,379 10,854,789 4.0377 4.108 4.108 4.118 3.842 4.138 2,722,212 3.9875 7.49%
2024-04-22 0 3.870 3.860 3.870 3.830 3.920 456,000 1,764,400 3.8693 3.822 3.812 3.822 3.782 3.871 461,739 3.8212 -1.02%
2024-04-19 0 3.910 3.900 3.910 3.830 4.050 1,526,678 5,942,868 3.8927 3.861 3.852 3.861 3.782 4.000 1,545,891 3.8443 -2.25%
2024-04-18 0 4.000 3.990 4.000 3.950 4.080 1,686,953 6,752,556 4.0028 3.950 3.940 3.950 3.901 4.029 1,708,183 3.9531 1.52%
2024-04-17 0 3.940 3.940 3.950 3.820 3.950 948,225 3,684,868 3.8861 3.891 3.891 3.901 3.773 3.901 960,158 3.8378 0.77%
2024-04-16 0 3.910 3.850 3.910 3.820 4.100 2,810,815 11,064,767 3.9365 3.861 3.802 3.861 3.773 4.049 2,846,189 3.8876 -3.93%
2024-04-15 0 4.070 4.070 4.100 4.060 4.260 2,183,821 9,062,173 4.1497 4.019 4.019 4.049 4.010 4.207 2,211,304 4.0981 -4.46%
2024-04-12 0 4.260 4.230 4.260 4.170 4.260 1,353,818 5,694,811 4.2065 4.207 4.177 4.207 4.118 4.207 1,370,856 4.1542 -1.16%
2024-04-11 0 4.310 4.290 4.310 4.220 4.330 1,050,000 4,487,920 4.2742 4.256 4.237 4.256 4.168 4.276 1,063,214 4.2211 -0.23%
2024-04-10 0 4.320 4.310 4.320 4.250 4.380 1,200,167 5,178,804 4.3151 4.266 4.256 4.266 4.197 4.326 1,215,271 4.2614 0.47%
2024-04-09 0 4.300 4.280 4.300 4.170 4.440 2,475,513 10,712,666 4.3275 4.247 4.227 4.247 4.118 4.385 2,506,667 4.2737 1.42%
2024-04-08 0 4.240 4.220 4.240 3.890 4.250 4,226,606 17,593,577 4.1626 4.187 4.168 4.187 3.842 4.197 4,279,798 4.1108 7.07%
2024-04-05 0 3.960 3.960 3.970 3.580 4.140 8,246,583 31,674,684 3.8409 3.911 3.911 3.921 3.536 4.089 8,350,366 3.7932 14.12%
2024-04-03 0 3.470 3.470 3.480 3.430 3.500 815,123 2,835,145 3.4782 3.427 3.427 3.437 3.387 3.457 825,381 3.4350 -0.86%
2024-04-02 0 3.500 3.510 3.530 3.390 3.560 4,585,534 16,005,051 3.4903 3.457 3.466 3.486 3.348 3.516 4,643,243 3.4470 2.34%
2024-03-28 0 3.420 3.420 3.480 3.330 3.800 3,324,093 11,512,896 3.4635 3.377 3.377 3.437 3.289 3.753 3,365,927 3.4204 -3.66%
2024-03-27 0 3.550 3.540 3.580 3.490 3.880 2,778,361 9,827,513 3.5372 3.506 3.496 3.536 3.447 3.832 2,813,327 3.4932 -2.74%
2024-03-26 0 3.650 3.630 3.650 3.630 3.810 3,108,452 11,471,718 3.6905 3.605 3.585 3.605 3.585 3.763 3,147,572 3.6446 -1.62%
2024-03-25 0 3.710 3.700 3.730 3.710 3.850 2,053,537 7,740,522 3.7694 3.664 3.654 3.684 3.664 3.802 2,079,381 3.7225 -2.11%
2024-03-22 0 3.790 3.780 3.810 3.730 3.840 821,131 3,110,043 3.7875 3.743 3.733 3.763 3.684 3.792 831,465 3.7404 -0.26%
2024-03-21 0 3.800 3.800 3.840 3.780 3.910 1,032,779 3,969,729 3.8437 3.753 3.753 3.792 3.733 3.861 1,045,777 3.7960 0.53%
2024-03-20 0 3.780 3.780 3.800 3.750 3.840 940,074 3,567,139 3.7945 3.733 3.733 3.753 3.703 3.792 951,905 3.7474 -0.79%
2024-03-19 0 3.810 3.800 3.810 3.680 3.910 2,801,012 10,657,752 3.8050 3.763 3.753 3.763 3.634 3.861 2,836,263 3.7577 0.26%
2024-03-18 0 3.800 3.800 3.840 3.650 3.850 1,855,340 6,942,560 3.7419 3.753 3.753 3.792 3.605 3.802 1,878,689 3.6954 -1.30%
2024-03-15 0 3.850 3.850 3.860 3.750 3.890 2,103,274 8,052,882 3.8287 3.802 3.802 3.812 3.703 3.842 2,129,744 3.7812 0.00%
2024-03-14 0 3.850 3.850 3.860 3.780 3.930 2,021,294 7,762,638 3.8404 3.802 3.802 3.812 3.733 3.881 2,046,732 3.7927 -1.53%
2024-03-13 0 3.910 3.900 3.920 3.800 4.000 2,098,373 8,203,971 3.9097 3.861 3.852 3.871 3.753 3.950 2,124,781 3.8611 2.36%
2024-03-12 0 3.820 3.790 3.820 3.660 3.820 1,650,666 6,194,533 3.7527 3.773 3.743 3.773 3.615 3.773 1,671,440 3.7061 3.24%
2024-03-11 0 3.700 3.700 3.710 3.680 3.770 1,298,997 4,819,461 3.7101 3.654 3.654 3.664 3.634 3.723 1,315,345 3.6640 -1.86%
2024-03-08 0 3.770 3.750 3.760 3.730 3.810 1,634,243 6,171,831 3.7766 3.723 3.703 3.713 3.684 3.763 1,654,810 3.7296 0.27%
2024-03-07 0 3.760 3.740 3.760 3.600 3.800 2,249,735 8,301,970 3.6902 3.713 3.694 3.713 3.555 3.753 2,278,048 3.6443 4.16%
2024-03-06 0 3.610 3.610 3.620 3.500 3.620 1,702,115 6,083,055 3.5738 3.565 3.565 3.575 3.457 3.575 1,723,536 3.5294 1.98%
2024-03-05 0 3.540 3.530 3.540 3.500 3.600 3,650,730 12,904,439 3.5348 3.496 3.486 3.496 3.457 3.555 3,696,674 3.4908 -1.67%
2024-03-04 0 3.600 3.600 3.610 3.580 3.780 4,213,495 15,424,715 3.6608 3.555 3.555 3.565 3.536 3.733 4,266,522 3.6153 -3.23%
2024-03-01 0 3.720 3.720 3.730 3.580 3.760 2,347,728 8,614,280 3.6692 3.674 3.674 3.684 3.536 3.713 2,377,274 3.6236 3.91%
2024-02-29 0 3.580 3.580 3.590 3.500 3.630 1,900,859 6,796,666 3.5756 3.536 3.536 3.545 3.457 3.585 1,924,781 3.5311 0.85%
2024-02-28 0 3.550 3.550 3.570 3.500 3.640 3,794,112 13,572,538 3.5773 3.506 3.506 3.526 3.457 3.595 3,841,861 3.5328 -0.84%
2024-02-27 0 3.580 3.560 3.580 3.380 3.590 2,988,371 10,456,899 3.4992 3.536 3.516 3.536 3.338 3.545 3,025,980 3.4557 1.99%
2024-02-26 0 3.510 3.500 3.510 3.440 3.550 3,792,905 13,263,756 3.4970 3.466 3.457 3.466 3.397 3.506 3,840,639 3.4535 2.93%
2024-02-23 0 3.410 3.400 3.410 3.360 3.450 3,764,878 12,768,406 3.3915 3.368 3.358 3.368 3.318 3.407 3,812,259 3.3493 1.19%
2024-02-22 0 3.370 3.370 3.400 3.360 3.480 9,234,560 31,297,365 3.3892 3.328 3.328 3.358 3.318 3.437 9,350,777 3.3470 -2.88%
2024-02-21 0 3.470 3.450 3.470 3.120 3.470 10,267,455 34,874,086 3.3966 3.427 3.407 3.427 3.081 3.427 10,396,671 3.3544 7.76%
2024-02-20 0 3.220 3.220 3.230 2.950 3.260 6,840,789 21,631,353 3.1621 3.180 3.180 3.190 2.913 3.219 6,926,880 3.1228 6.98%
2024-02-19 0 3.010 3.010 3.020 2.890 3.080 3,080,000 9,144,540 2.9690 2.973 2.973 2.982 2.854 3.042 3,118,762 2.9321 -2.27%
2024-02-16 0 3.080 3.070 3.080 2.910 3.100 2,652,677 8,024,934 3.0252 3.042 3.032 3.042 2.874 3.061 2,686,061 2.9876 2.67%
2024-02-15 0 3.000 3.000 3.040 2.760 3.200 4,334,571 13,134,408 3.0302 2.963 2.963 3.002 2.726 3.160 4,389,122 2.9925 6.38%
2024-02-14 0 2.820 2.810 2.820 2.640 2.890 2,582,568 7,174,701 2.7781 2.785 2.775 2.785 2.607 2.854 2,615,070 2.7436 2.92%
2024-02-09 0 2.740 2.700 2.740 2.540 2.750 2,073,221 5,486,627 2.6464 2.706 2.666 2.706 2.508 2.716 2,099,312 2.6135 5.79%
2024-02-08 0 2.590 2.590 2.650 2.530 2.610 4,155,142 10,731,530 2.5827 2.558 2.558 2.617 2.499 2.578 4,207,434 2.5506 1.57%
2024-02-07 0 2.550 2.550 2.560 2.520 2.710 4,265,230 11,007,560 2.5808 2.518 2.518 2.528 2.489 2.676 4,318,908 2.5487 -4.85%
2024-02-06 0 2.680 2.680 2.690 2.650 2.710 2,468,527 6,630,307 2.6859 2.647 2.647 2.657 2.617 2.676 2,499,593 2.6526 1.13%
2024-02-05 0 2.650 2.640 2.650 2.570 2.670 925,210 2,438,951 2.6361 2.617 2.607 2.617 2.538 2.637 936,854 2.6033 0.00%
2024-02-02 0 2.650 2.650 2.660 2.610 2.740 1,631,623 4,350,913 2.6666 2.617 2.617 2.627 2.578 2.706 1,652,157 2.6335 0.38%
2024-02-01 0 2.640 2.620 2.640 2.570 2.650 2,763,351 7,264,905 2.6290 2.607 2.587 2.607 2.538 2.617 2,798,128 2.5963 0.76%
2024-01-31 0 2.620 2.620 2.630 2.590 2.700 2,936,487 7,724,585 2.6306 2.587 2.587 2.597 2.558 2.666 2,973,443 2.5979 -1.13%
2024-01-30 0 2.650 2.650 2.670 2.630 2.820 2,062,526 5,548,540 2.6902 2.617 2.617 2.637 2.597 2.785 2,088,483 2.6567 -6.69%
2024-01-29 0 2.840 2.820 2.840 2.800 2.910 949,087 2,716,214 2.8619 2.805 2.785 2.805 2.765 2.874 961,031 2.8264 -0.35%
2024-01-26 0 2.850 2.850 2.890 2.820 2.980 1,977,519 5,694,386 2.8796 2.815 2.815 2.854 2.785 2.943 2,002,406 2.8438 -2.40%
2024-01-25 0 2.920 2.920 2.930 2.700 2.970 5,508,747 15,539,207 2.8208 2.884 2.884 2.894 2.666 2.933 5,578,074 2.7858 5.80%
2024-01-24 0 2.760 2.760 2.770 2.590 2.770 4,770,586 12,668,400 2.6555 2.726 2.726 2.736 2.558 2.736 4,830,624 2.6225 7.39%
2024-01-23 0 2.570 2.560 2.580 2.550 2.650 5,073,978 13,112,056 2.5842 2.538 2.528 2.548 2.518 2.617 5,137,834 2.5521 0.00%
2024-01-22 0 2.570 2.570 2.580 2.530 2.730 4,007,146 10,275,115 2.5642 2.538 2.538 2.548 2.499 2.696 4,057,576 2.5323 -4.81%
2024-01-19 0 2.700 2.680 2.700 2.630 2.720 3,042,062 8,147,570 2.6783 2.666 2.647 2.666 2.597 2.686 3,080,346 2.6450 -0.74%
2024-01-18 0 2.720 2.690 2.720 2.610 2.760 5,670,212 15,235,853 2.6870 2.686 2.657 2.686 2.578 2.726 5,741,572 2.6536 1.49%
2024-01-17 0 2.680 2.680 2.690 2.670 2.830 1,504,435 4,073,631 2.7077 2.647 2.647 2.657 2.637 2.795 1,523,368 2.6741 -3.94%
2024-01-16 0 2.790 2.770 2.790 2.740 2.840 2,130,000 5,912,260 2.7757 2.755 2.736 2.755 2.706 2.805 2,156,806 2.7412 -0.36%
2024-01-15 0 2.800 2.790 2.800 2.760 2.900 1,924,091 5,376,119 2.7941 2.765 2.755 2.765 2.726 2.864 1,948,306 2.7594 -2.78%
2024-01-12 0 2.880 2.880 2.910 2.870 2.940 2,528,572 7,332,019 2.8997 2.844 2.844 2.874 2.834 2.903 2,560,394 2.8636 -0.35%
2024-01-11 0 2.890 2.890 2.900 2.810 2.930 1,494,224 4,300,823 2.8783 2.854 2.854 2.864 2.775 2.894 1,513,029 2.8425 0.70%
2024-01-10 0 2.870 2.870 2.880 2.860 3.010 1,918,672 5,597,412 2.9173 2.834 2.834 2.844 2.824 2.973 1,942,818 2.8811 -4.01%
2024-01-09 0 2.990 2.960 2.990 2.900 3.000 676,111 1,994,540 2.9500 2.953 2.923 2.953 2.864 2.963 684,620 2.9134 2.75%
2024-01-08 0 2.910 2.900 2.910 2.880 2.970 1,832,975 5,323,038 2.9040 2.874 2.864 2.874 2.844 2.933 1,856,043 2.8679 -2.02%
2024-01-05 0 2.970 2.960 2.970 2.950 3.020 1,228,755 3,655,817 2.9752 2.933 2.923 2.933 2.913 2.982 1,244,219 2.9382 -1.66%
2024-01-04 0 3.020 3.010 3.020 2.960 3.060 1,314,377 3,929,917 2.9899 2.982 2.973 2.982 2.923 3.022 1,330,918 2.9528 -0.33%
2024-01-03 0 3.030 3.020 3.030 2.980 3.040 1,200,831 3,603,612 3.0009 2.992 2.982 2.992 2.943 3.002 1,215,943 2.9636 -0.66%
2024-01-02 0 3.050 3.030 3.050 2.970 3.080 1,498,073 4,527,182 3.0220 3.012 2.992 3.012 2.933 3.042 1,516,926 2.9844 -0.65%
2023-12-29 0 3.070 3.060 3.070 3.010 3.100 1,502,064 4,600,355 3.0627 3.032 3.022 3.032 2.973 3.061 1,520,967 3.0246 -1.29%
2023-12-28 0 3.110 3.110 3.120 2.980 3.120 2,472,000 7,498,260 3.0333 3.071 3.071 3.081 2.943 3.081 2,503,110 2.9956 4.36%
2023-12-27 0 2.980 2.950 2.980 2.930 3.000 826,000 2,444,280 2.9592 2.943 2.913 2.943 2.894 2.963 836,395 2.9224 1.02%
2023-12-22 0 2.950 2.950 2.980 2.900 3.040 2,756,023 8,214,634 2.9806 2.913 2.913 2.943 2.864 3.002 2,790,708 2.9436 -1.67%
2023-12-21 0 3.000 3.000 3.010 2.810 3.020 2,554,402 7,478,265 2.9276 2.963 2.963 2.973 2.775 2.982 2,586,549 2.8912 4.90%
2023-12-20 0 2.860 2.850 2.860 2.800 2.890 1,743,914 4,976,333 2.8535 2.824 2.815 2.824 2.765 2.854 1,765,861 2.8181 3.25%
2023-12-19 0 2.770 2.770 2.790 2.760 2.910 3,858,446 10,790,757 2.7967 2.736 2.736 2.755 2.726 2.874 3,907,004 2.7619 -4.48%
2023-12-18 0 2.900 2.880 2.900 2.810 3.000 3,995,271 11,562,010 2.8939 2.864 2.844 2.864 2.775 2.963 4,045,551 2.8580 -2.36%
2023-12-15 0 2.970 2.970 2.980 2.970 3.050 4,711,221 14,124,231 2.9980 2.933 2.933 2.943 2.933 3.012 4,770,512 2.9607 0.34%
2023-12-14 0 2.960 2.950 2.960 2.930 3.040 1,777,632 5,304,064 2.9838 2.923 2.913 2.923 2.894 3.002 1,800,003 2.9467 -0.34%
2023-12-13 0 2.970 2.940 2.970 2.940 3.130 3,911,107 11,717,434 2.9959 2.933 2.903 2.933 2.903 3.091 3,960,328 2.9587 -2.94%
2023-12-12 0 3.060 3.000 3.060 2.900 3.070 7,498,147 22,554,040 3.0079 3.022 2.963 3.022 2.864 3.032 7,592,511 2.9706 3.38%
2023-12-11 0 2.960 2.960 2.980 2.820 3.240 11,782,572 34,587,181 2.9355 2.923 2.923 2.943 2.785 3.200 11,930,855 2.8990 -9.20%
2023-12-08 0 3.260 3.250 3.260 3.250 3.500 2,614,476 8,690,259 3.3239 3.219 3.210 3.219 3.210 3.457 2,647,379 3.2826 -6.32%
2023-12-07 0 3.480 3.470 3.480 3.450 3.600 951,379 3,322,988 3.4928 3.437 3.427 3.437 3.407 3.555 963,352 3.4494 -1.14%
2023-12-06 0 3.520 3.500 3.520 3.480 3.610 428,110 1,520,522 3.5517 3.476 3.457 3.476 3.437 3.565 433,498 3.5076 2.03%
2023-12-05 0 3.450 3.450 3.520 3.430 3.570 526,443 1,837,628 3.4906 3.407 3.407 3.476 3.387 3.526 533,068 3.4473 -1.99%
2023-12-04 0 3.520 3.520 3.620 3.510 3.650 754,000 2,681,680 3.5566 3.476 3.476 3.575 3.466 3.605 763,489 3.5124 -2.76%
2023-12-01 0 3.620 3.620 3.630 3.610 3.800 630,158 2,314,170 3.6724 3.575 3.575 3.585 3.565 3.753 638,089 3.6267 -3.98%
2023-11-30 0 3.770 3.750 3.770 3.660 3.780 642,655 2,405,903 3.7437 3.723 3.703 3.723 3.615 3.733 650,743 3.6972 1.89%
2023-11-29 0 3.700 3.700 3.730 3.620 3.740 2,488,112 9,254,145 3.7193 3.654 3.654 3.684 3.575 3.694 2,519,425 3.6731 -0.27%
2023-11-28 0 3.710 3.700 3.710 3.630 3.750 884,770 3,276,388 3.7031 3.664 3.654 3.664 3.585 3.703 895,905 3.6571 -0.54%
2023-11-27 0 3.730 3.730 3.760 3.700 3.830 1,104,452 4,123,833 3.7338 3.684 3.684 3.713 3.654 3.782 1,118,352 3.6874 -2.36%
2023-11-24 0 3.820 3.780 3.820 3.770 3.920 487,393 1,866,620 3.8298 3.773 3.733 3.773 3.723 3.871 493,527 3.7822 -2.55%
2023-11-23 0 3.920 3.900 3.920 3.700 3.910 1,224,130 4,712,017 3.8493 3.871 3.852 3.871 3.654 3.861 1,239,536 3.8014 5.09%
2023-11-22 0 3.730 3.730 3.780 3.700 3.800 1,460,550 5,503,288 3.7680 3.684 3.684 3.733 3.654 3.753 1,478,931 3.7211 -0.53%
2023-11-21 0 3.750 3.730 3.750 3.730 3.800 881,641 3,309,802 3.7541 3.703 3.684 3.703 3.684 3.753 892,736 3.7075 0.54%
2023-11-20 0 3.730 3.730 3.750 3.660 3.780 1,170,223 4,383,141 3.7456 3.684 3.684 3.703 3.615 3.733 1,184,950 3.6990 0.81%
2023-11-17 0 3.700 3.690 3.700 3.550 3.760 1,931,340 7,168,196 3.7115 3.654 3.644 3.654 3.506 3.713 1,955,646 3.6654 2.78%
2023-11-16 0 3.600 3.600 3.610 3.500 3.660 975,274 3,502,663 3.5915 3.555 3.555 3.565 3.457 3.615 987,548 3.5468 0.56%
2023-11-15 0 3.580 3.580 3.600 3.490 3.600 2,014,056 7,155,337 3.5527 3.536 3.536 3.555 3.447 3.555 2,039,403 3.5085 3.47%
2023-11-14 0 3.460 3.450 3.500 3.430 3.550 879,433 3,061,049 3.4807 3.417 3.407 3.457 3.387 3.506 890,501 3.4374 -1.42%
2023-11-13 0 3.510 3.510 3.550 3.480 3.580 710,566 2,506,558 3.5276 3.466 3.466 3.506 3.437 3.536 719,508 3.4837 0.00%
2023-11-10 0 3.510 3.510 3.520 3.430 3.530 1,161,457 4,049,669 3.4867 3.466 3.466 3.476 3.387 3.486 1,176,074 3.4434 1.74%
2023-11-09 0 3.450 3.450 3.470 3.450 3.580 1,641,690 5,761,807 3.5097 3.407 3.407 3.427 3.407 3.536 1,662,351 3.4661 -2.27%
2023-11-08 0 3.530 3.530 3.550 3.500 3.640 642,000 2,278,260 3.5487 3.486 3.486 3.506 3.457 3.595 650,080 3.5046 -0.56%
2023-11-07 0 3.550 3.550 3.580 3.520 3.640 910,558 3,237,375 3.5554 3.506 3.506 3.536 3.476 3.595 922,017 3.5112 -0.28%
2023-11-06 0 3.560 3.560 3.580 3.520 3.630 1,296,072 4,643,894 3.5831 3.516 3.516 3.536 3.476 3.585 1,312,383 3.5385 1.71%
2023-11-03 0 3.500 3.480 3.500 3.270 3.500 764,689 2,626,978 3.4354 3.457 3.437 3.457 3.229 3.457 774,313 3.3927 6.38%
2023-11-02 0 3.290 3.290 3.310 3.210 3.340 472,000 1,556,460 3.2976 3.249 3.249 3.269 3.170 3.298 477,940 3.2566 0.00%
2023-11-01 0 3.290 3.290 3.310 3.230 3.410 812,511 2,680,623 3.2992 3.249 3.249 3.269 3.190 3.368 822,736 3.2582 -2.08%
2023-10-31 0 3.360 3.360 3.390 3.340 3.590 2,144,957 7,289,310 3.3983 3.318 3.318 3.348 3.298 3.545 2,171,951 3.3561 -4.00%
2023-10-30 0 3.500 3.490 3.500 3.450 3.550 906,376 3,175,333 3.5033 3.457 3.447 3.457 3.407 3.506 917,783 3.4598 1.45%
2023-10-27 0 3.450 3.450 3.480 3.410 3.530 1,353,413 4,683,469 3.4605 3.407 3.407 3.437 3.368 3.486 1,370,446 3.4175 1.17%
2023-10-26 0 3.410 3.410 3.440 3.320 3.460 1,283,646 4,376,187 3.4092 3.368 3.368 3.397 3.279 3.417 1,299,801 3.3668 2.10%
2023-10-25 0 3.340 3.340 3.380 3.280 3.380 2,708,404 9,036,380 3.3364 3.298 3.298 3.338 3.239 3.338 2,742,489 3.2950 3.09%
2023-10-24 0 3.240 3.230 3.240 3.150 3.370 4,456,224 14,349,224 3.2200 3.200 3.190 3.200 3.111 3.328 4,512,306 3.1800 -3.28%
2023-10-20 0 3.350 3.350 3.370 3.350 3.590 1,462,564 5,001,116 3.4194 3.308 3.308 3.328 3.308 3.545 1,480,970 3.3769 -4.56%
2023-10-19 0 3.510 3.500 3.510 3.490 3.870 8,558,000 30,212,515 3.5303 3.466 3.457 3.466 3.447 3.822 8,665,702 3.4864 -7.63%
2023-10-18 0 3.800 3.780 3.800 3.600 4.050 5,821,307 22,272,318 3.8260 3.753 3.733 3.753 3.555 4.000 5,894,568 3.7784 9.83%
2023-10-17 0 3.460 3.450 3.490 3.420 3.500 1,112,112 3,841,315 3.4541 3.417 3.407 3.447 3.377 3.457 1,126,108 3.4111 1.17%
2023-10-16 0 3.420 3.420 3.440 3.410 3.510 482,000 1,657,140 3.4380 3.377 3.377 3.397 3.368 3.466 488,066 3.3953 -2.56%
2023-10-13 0 3.510 3.500 3.540 3.500 3.620 3,427,401 12,176,580 3.5527 3.466 3.457 3.496 3.457 3.575 3,470,535 3.5086 -4.10%
2023-10-12 0 3.660 3.660 3.700 3.610 3.700 899,131 3,281,220 3.6493 3.615 3.615 3.654 3.565 3.654 910,447 3.6040 0.55%
2023-10-11 0 3.640 3.640 3.660 3.420 3.690 2,546,673 9,062,139 3.5584 3.595 3.595 3.615 3.377 3.644 2,578,723 3.5142 6.74%
2023-10-10 0 3.410 3.410 3.430 3.380 3.500 3,532,378 12,112,670 3.4290 3.368 3.368 3.387 3.338 3.457 3,576,833 3.3864 -0.58%
2023-10-09 0 3.430 3.420 3.430 3.420 3.500 551,875 1,905,944 3.4536 3.387 3.377 3.387 3.377 3.457 558,820 3.4107 -2.28%
2023-10-06 0 3.510 3.500 3.510 3.410 3.540 2,136,186 7,468,027 3.4960 3.466 3.457 3.466 3.368 3.496 2,163,070 3.4525 2.93%
2023-10-05 0 3.410 3.410 3.420 3.370 3.590 3,506,045 12,141,481 3.4630 3.368 3.368 3.377 3.328 3.545 3,550,169 3.4200 -3.94%
2023-10-04 0 3.550 3.550 3.560 3.510 3.700 2,132,641 7,605,791 3.5664 3.506 3.506 3.516 3.466 3.654 2,159,480 3.5220 -3.27%
2023-10-03 0 3.670 3.670 3.690 3.640 3.800 1,506,994 5,585,115 3.7061 3.624 3.624 3.644 3.595 3.753 1,525,959 3.6601 -2.91%
2023-09-29 0 3.780 3.780 3.800 3.720 3.800 582,377 2,195,011 3.7691 3.733 3.733 3.753 3.674 3.753 589,706 3.7222 1.89%
2023-09-28 0 3.710 3.710 3.730 3.700 3.760 1,061,565 3,953,637 3.7243 3.664 3.664 3.684 3.654 3.713 1,074,925 3.6781 -2.11%
2023-09-27 0 3.790 3.790 3.810 3.780 3.870 808,000 3,067,840 3.7968 3.743 3.743 3.763 3.733 3.822 818,169 3.7496 -0.26%
2023-09-26 0 3.800 3.800 3.820 3.730 3.830 1,024,371 3,887,486 3.7950 3.753 3.753 3.773 3.684 3.782 1,037,263 3.7478 0.00%
2023-09-25 0 3.800 3.800 3.820 3.770 4.000 1,970,547 7,522,905 3.8177 3.753 3.753 3.773 3.723 3.950 1,995,346 3.7702 -4.28%
2023-09-22 0 3.970 3.970 4.040 3.860 4.000 1,102,678 4,317,614 3.9156 3.921 3.921 3.990 3.812 3.950 1,116,555 3.8669 1.02%
2023-09-21 0 3.930 3.920 3.930 3.920 4.060 1,078,508 4,254,860 3.9451 3.881 3.871 3.881 3.871 4.010 1,092,081 3.8961 -2.00%
2023-09-20 0 4.010 4.010 4.020 3.900 4.040 554,162 2,211,483 3.9907 3.960 3.960 3.970 3.852 3.990 561,136 3.9411 0.00%
2023-09-19 0 4.010 4.010 4.020 4.000 4.070 1,080,000 4,346,180 4.0242 3.960 3.960 3.970 3.950 4.019 1,093,592 3.9742 -1.47%
2023-09-18 0 4.070 4.060 4.090 4.070 4.170 539,068 2,221,673 4.1213 4.019 4.010 4.039 4.019 4.118 545,852 4.0701 -2.16%
2023-09-15 0 4.160 4.160 4.230 4.140 4.270 1,340,112 5,590,208 4.1714 4.108 4.108 4.177 4.089 4.217 1,356,977 4.1196 -0.48%
2023-09-14 0 4.180 4.180 4.200 4.180 4.300 845,021 3,566,340 4.2204 4.128 4.128 4.148 4.128 4.247 855,656 4.1680 -2.79%
2023-09-13 0 4.300 4.290 4.300 4.230 4.320 749,705 3,201,334 4.2701 4.247 4.237 4.247 4.177 4.266 759,140 4.2171 1.18%
2023-09-12 0 4.250 4.170 4.250 4.050 4.260 1,126,379 4,715,566 4.1865 4.197 4.118 4.197 4.000 4.207 1,140,554 4.1345 4.17%
2023-09-11 0 4.080 4.080 4.130 4.020 4.140 548,749 2,230,950 4.0655 4.029 4.029 4.079 3.970 4.089 555,655 4.0150 0.25%
2023-09-07 0 4.070 4.060 4.070 4.070 4.100 374,725 1,527,092 4.0752 4.019 4.010 4.019 4.019 4.049 379,441 4.0246 -0.73%
2023-09-06 0 4.100 4.100 4.120 4.000 4.130 1,106,507 4,491,861 4.0595 4.049 4.049 4.069 3.950 4.079 1,120,432 4.0090 0.49%
2023-09-05 0 4.080 4.080 4.090 4.050 4.170 413,682 1,685,293 4.0739 4.029 4.029 4.039 4.000 4.118 418,888 4.0233 -1.21%
2023-09-04 0 4.130 4.130 4.160 4.000 4.180 1,175,431 4,811,379 4.0933 4.079 4.079 4.108 3.950 4.128 1,190,224 4.0424 3.25%
2023-08-31 0 4.000 4.000 4.030 4.000 4.130 813,000 3,282,480 4.0375 3.950 3.950 3.980 3.950 4.079 823,232 3.9873 -1.72%
2023-08-30 0 4.070 4.070 4.110 4.060 4.180 689,451 2,829,230 4.1036 4.019 4.019 4.059 4.010 4.128 698,128 4.0526 -1.21%
2023-08-29 0 4.120 4.120 4.140 4.080 4.150 1,122,847 4,625,117 4.1191 4.069 4.069 4.089 4.029 4.098 1,136,978 4.0679 1.73%
2023-08-28 0 4.050 4.050 4.100 4.050 4.190 1,197,439 4,913,787 4.1036 4.000 4.000 4.049 4.000 4.138 1,212,509 4.0526 -0.74%
2023-08-25 0 4.080 4.080 4.110 4.050 4.190 639,018 2,617,643 4.0964 4.029 4.029 4.059 4.000 4.138 647,060 4.0454 -2.63%
2023-08-24 0 4.190 4.140 4.200 4.050 4.200 901,267 3,750,843 4.1617 4.138 4.089 4.148 4.000 4.148 912,609 4.1100 3.46%
2023-08-23 0 4.050 4.050 4.080 4.030 4.130 1,136,704 4,629,371 4.0726 4.000 4.000 4.029 3.980 4.079 1,151,009 4.0220 -1.70%
2023-08-22 0 4.120 4.120 4.170 4.100 4.210 698,075 2,905,784 4.1626 4.069 4.069 4.118 4.049 4.158 706,860 4.1108 0.73%
2023-08-21 0 4.090 4.090 4.130 4.090 4.190 852,881 3,527,852 4.1364 4.039 4.039 4.079 4.039 4.138 863,614 4.0850 -3.08%
2023-08-18 0 4.220 4.210 4.220 4.210 4.320 757,094 3,222,231 4.2561 4.168 4.158 4.168 4.158 4.266 766,622 4.2032 -0.94%
2023-08-17 0 4.260 4.260 4.310 4.210 4.360 742,572 3,184,209 4.2881 4.207 4.207 4.256 4.158 4.306 751,917 4.2348 -1.62%
2023-08-16 0 4.330 4.330 4.360 4.300 4.500 668,095 2,893,906 4.3316 4.276 4.276 4.306 4.247 4.444 676,503 4.2777 -1.59%
2023-08-15 0 4.400 4.400 4.430 4.380 4.550 418,302 1,850,442 4.4237 4.345 4.345 4.375 4.326 4.493 423,566 4.3687 -0.45%
2023-08-14 0 4.420 4.420 4.430 4.360 4.550 1,066,384 4,728,423 4.4341 4.365 4.365 4.375 4.306 4.493 1,079,804 4.3790 -3.70%
2023-08-11 0 4.590 4.550 4.590 4.490 4.640 298,150 1,351,932 4.5344 4.533 4.493 4.533 4.434 4.582 301,902 4.4780 0.88%
2023-08-10 0 4.550 4.550 4.600 4.530 4.620 386,050 1,758,267 4.5545 4.493 4.493 4.543 4.474 4.563 390,908 4.4979 -1.09%
2023-08-09 0 4.600 4.590 4.600 4.530 4.630 447,006 2,047,495 4.5805 4.543 4.533 4.543 4.474 4.572 452,632 4.5235 -0.65%
2023-08-08 0 4.630 4.630 4.650 4.550 4.650 806,001 3,701,264 4.5921 4.572 4.572 4.592 4.493 4.592 816,145 4.5351 -0.86%
2023-08-07 0 4.670 4.660 4.680 4.620 4.740 318,814 1,483,495 4.6532 4.612 4.602 4.622 4.563 4.681 322,826 4.5953 -1.27%
2023-08-04 0 4.730 4.730 4.750 4.700 4.790 370,056 1,746,936 4.7207 4.671 4.671 4.691 4.642 4.730 374,713 4.6621 0.21%
2023-08-03 0 4.720 4.680 4.720 4.530 4.760 1,458,187 6,832,139 4.6854 4.661 4.622 4.661 4.474 4.701 1,476,538 4.6271 2.61%
2023-08-02 0 4.600 4.600 4.620 4.530 4.750 679,469 3,139,837 4.6210 4.543 4.543 4.563 4.474 4.691 688,020 4.5636 -2.13%
2023-08-01 0 4.700 4.700 4.720 4.630 4.980 2,144,003 10,184,884 4.7504 4.642 4.642 4.661 4.572 4.918 2,170,985 4.6914 -3.89%
2023-07-31 0 4.890 4.890 4.900 4.880 5.170 2,066,501 10,315,308 4.9917 4.829 4.829 4.839 4.819 5.106 2,092,508 4.9296 -2.00%
2023-07-28 0 4.990 4.990 5.000 4.760 5.000 884,313 4,342,440 4.9105 4.928 4.928 4.938 4.701 4.938 895,442 4.8495 4.39%
2023-07-27 0 4.780 4.770 4.810 4.750 4.830 1,203,617 5,772,813 4.7962 4.721 4.711 4.750 4.691 4.770 1,218,765 4.7366 0.42%
2023-07-26 0 4.760 4.760 4.780 4.670 4.780 651,659 3,081,433 4.7286 4.701 4.701 4.721 4.612 4.721 659,860 4.6698 0.63%
2023-07-25 0 4.730 4.730 4.740 4.620 4.750 1,289,904 6,057,828 4.6963 4.671 4.671 4.681 4.563 4.691 1,306,137 4.6380 3.28%
2023-07-24 0 4.580 4.570 4.580 4.540 4.750 1,600,452 7,365,678 4.6022 4.523 4.513 4.523 4.484 4.691 1,620,594 4.5450 0.88%
2023-07-21 0 4.540 4.540 4.580 4.500 4.610 916,289 4,175,100 4.5565 4.484 4.484 4.523 4.444 4.553 927,820 4.4999 0.00%
2023-07-20 0 4.540 4.540 4.550 4.540 4.820 2,037,815 9,405,111 4.6153 4.484 4.484 4.493 4.484 4.760 2,063,461 4.5579 -2.37%
2023-07-19 0 4.650 4.640 4.650 4.500 4.680 752,523 3,447,872 4.5817 4.592 4.582 4.592 4.444 4.622 761,993 4.5248 0.00%
2023-07-18 0 4.650 4.620 4.650 4.530 4.670 1,382,188 6,364,855 4.6049 4.592 4.563 4.592 4.474 4.612 1,399,583 4.5477 0.00%
2023-07-14 0 4.650 4.630 4.670 4.610 4.750 2,630,320 12,260,732 4.6613 4.592 4.572 4.612 4.553 4.691 2,663,423 4.6034 -1.06%
2023-07-13 0 4.700 4.700 4.710 4.680 4.930 2,186,631 10,425,871 4.7680 4.642 4.642 4.651 4.622 4.869 2,214,150 4.7087 -1.47%
2023-07-12 0 4.770 4.760 4.770 4.570 4.770 2,436,939 11,475,664 4.7090 4.711 4.701 4.711 4.513 4.711 2,467,608 4.6505 5.07%
2023-07-11 0 4.540 4.540 4.550 4.380 4.600 2,499,893 11,338,559 4.5356 4.484 4.484 4.493 4.326 4.543 2,531,354 4.4792 4.37%
2023-07-10 0 4.350 4.330 4.350 4.280 4.350 709,638 3,065,688 4.3201 4.296 4.276 4.296 4.227 4.296 718,569 4.2664 2.11%
2023-07-07 0 4.260 4.250 4.260 4.100 4.280 725,606 3,055,115 4.2104 4.207 4.197 4.207 4.049 4.227 734,738 4.1581 2.16%
2023-07-06 0 4.170 4.170 4.200 4.140 4.310 1,002,057 4,224,815 4.2161 4.118 4.118 4.148 4.089 4.256 1,014,668 4.1637 -2.80%
2023-07-05 0 4.290 4.280 4.300 4.220 4.370 740,037 3,163,885 4.2753 4.237 4.227 4.247 4.168 4.316 749,350 4.2222 -1.61%
2023-07-04 0 4.360 4.380 4.390 4.310 4.450 890,203 3,895,002 4.3754 4.306 4.326 4.335 4.256 4.395 901,406 4.3210 0.46%
2023-07-03 0 4.340 4.290 4.340 4.130 4.350 2,036,334 8,698,817 4.2718 4.286 4.237 4.286 4.079 4.296 2,061,961 4.2187 5.08%
2023-06-30 0 4.130 4.130 4.140 4.120 4.340 1,568,050 6,567,037 4.1880 4.079 4.079 4.089 4.069 4.286 1,587,784 4.1360 -2.59%
2023-06-29 0 4.240 4.210 4.240 4.180 4.350 832,444 3,530,522 4.2412 4.187 4.158 4.187 4.128 4.296 842,920 4.1884 -2.75%
2023-06-28 0 4.360 4.350 4.360 4.250 4.370 1,486,299 6,428,109 4.3249 4.306 4.296 4.306 4.197 4.316 1,505,004 4.2712 2.59%
2023-06-27 0 4.250 4.210 4.250 4.120 4.280 1,251,108 5,294,366 4.2317 4.197 4.158 4.197 4.069 4.227 1,266,853 4.1791 0.95%
2023-06-26 0 4.210 4.180 4.210 4.180 4.460 1,343,964 5,750,422 4.2787 4.158 4.128 4.158 4.128 4.405 1,360,878 4.2255 -1.41%
2023-06-23 0 4.270 4.230 4.290 4.240 4.550 2,953,212 12,674,177 4.2917 4.217 4.177 4.237 4.187 4.493 2,990,378 4.2383 -4.90%
2023-06-21 0 4.490 4.490 4.510 4.490 4.650 2,361,267 10,706,781 4.5343 4.434 4.434 4.454 4.434 4.592 2,390,984 4.4780 -3.23%
2023-06-20 0 4.640 4.610 4.640 4.590 4.750 1,497,581 6,929,468 4.6271 4.582 4.553 4.582 4.533 4.691 1,516,428 4.5696 -1.28%
2023-06-19 0 4.700 4.690 4.740 4.660 4.930 1,269,029 6,008,270 4.7345 4.642 4.632 4.681 4.602 4.869 1,285,000 4.6757 -4.08%
2023-06-16 0 4.900 4.900 4.910 4.810 4.950 9,969,693 48,679,675 4.8828 4.839 4.839 4.849 4.750 4.888 10,095,161 4.8221 1.45%
2023-06-15 0 4.830 4.820 4.830 4.600 4.890 2,782,612 13,165,181 4.7312 4.770 4.760 4.770 4.543 4.829 2,817,631 4.6724 2.99%
2023-06-14 0 4.690 4.680 4.690 4.630 4.790 1,546,375 7,233,870 4.6780 4.632 4.622 4.632 4.572 4.730 1,565,836 4.6198 -1.26%
2023-06-13 0 4.750 4.700 4.750 4.630 4.750 1,679,064 7,868,585 4.6863 4.691 4.642 4.691 4.572 4.691 1,700,195 4.6280 1.71%
2023-06-12 0 4.670 4.670 4.690 4.630 4.900 1,784,185 8,366,198 4.6891 4.612 4.612 4.632 4.572 4.839 1,806,639 4.6308 -4.30%
2023-06-09 0 4.880 4.880 4.890 4.860 5.030 1,120,704 5,515,550 4.9215 4.819 4.819 4.829 4.800 4.967 1,134,808 4.8603 -1.61%
2023-06-08 0 4.960 4.950 4.960 4.930 5.100 1,106,366 5,485,084 4.9577 4.898 4.888 4.898 4.869 5.037 1,120,290 4.8961 -0.20%
2023-06-07 0 4.970 4.950 4.970 4.950 5.100 1,436,223 7,215,419 5.0239 4.908 4.888 4.908 4.888 5.037 1,454,298 4.9614 0.40%
2023-06-06 0 4.950 4.930 4.950 4.880 5.010 1,296,427 6,399,083 4.9359 4.888 4.869 4.888 4.819 4.948 1,312,743 4.8746 0.41%
2023-06-05 0 4.930 4.900 4.940 4.830 5.040 2,040,071 10,009,242 4.9063 4.869 4.839 4.879 4.770 4.977 2,065,745 4.8453 1.02%
2023-06-02 0 4.880 4.880 4.930 4.610 4.940 4,586,215 22,293,029 4.8609 4.819 4.819 4.869 4.553 4.879 4,643,932 4.8005 5.86%
2023-06-01 0 4.610 4.580 4.620 4.560 4.900 2,578,349 12,020,763 4.6622 4.553 4.523 4.563 4.503 4.839 2,610,797 4.6042 -5.92%
2023-05-31 0 4.900 4.850 4.900 4.850 5.100 3,038,221 15,035,587 4.9488 4.839 4.790 4.839 4.790 5.037 3,076,457 4.8873 -5.77%
2023-05-30 0 5.200 5.020 5.200 4.900 5.200 1,259,186 6,285,361 4.9916 5.135 4.958 5.135 4.839 5.135 1,275,033 4.9296 4.42%
2023-05-29 0 4.980 4.960 4.980 4.950 5.140 1,445,204 7,272,387 5.0321 4.918 4.898 4.918 4.888 5.076 1,463,392 4.9695 0.00%
2023-05-25 0 4.980 4.980 4.990 4.920 5.070 1,640,326 8,145,246 4.9656 4.918 4.918 4.928 4.859 5.007 1,660,969 4.9039 -2.16%
2023-05-24 0 5.090 5.090 5.100 5.050 5.270 1,906,219 9,858,139 5.1716 5.027 5.027 5.037 4.987 5.205 1,930,209 5.1073 -3.42%
2023-05-23 0 5.270 5.260 5.270 5.250 5.450 4,248,170 22,680,969 5.3390 5.205 5.195 5.205 5.185 5.382 4,301,633 5.2726 -2.41%
2023-05-22 0 5.400 5.300 5.400 5.100 5.880 3,408,047 18,445,122 5.4122 5.333 5.234 5.333 5.037 5.807 3,450,937 5.3450 -6.90%
2023-05-19 0 5.800 5.790 5.800 5.700 5.870 774,372 4,471,065 5.7738 5.728 5.718 5.728 5.629 5.797 784,117 5.7020 1.05%
2023-05-18 0 5.740 5.720 5.740 5.690 5.990 1,292,808 7,515,079 5.8130 5.669 5.649 5.669 5.619 5.916 1,309,078 5.7407 -2.88%
2023-05-17 0 5.910 5.910 5.920 5.890 6.040 807,855 4,794,452 5.9348 5.837 5.837 5.846 5.817 5.965 818,022 5.8610 -1.17%
2023-05-16 0 5.980 5.980 5.990 5.980 6.090 626,190 3,768,112 6.0175 5.906 5.906 5.916 5.906 6.014 634,071 5.9427 -0.99%
2023-05-15 0 6.040 6.030 6.040 6.000 6.170 334,344 2,023,328 6.0516 5.965 5.955 5.965 5.925 6.093 338,552 5.9764 -0.33%
2023-05-12 0 6.060 6.060 6.080 6.000 6.280 518,000 3,143,780 6.0691 5.985 5.985 6.004 5.925 6.202 524,519 5.9936 -1.46%
2023-05-11 0 6.150 6.130 6.150 6.080 6.230 452,000 2,795,720 6.1852 6.074 6.054 6.074 6.004 6.153 457,688 6.1083 0.49%
2023-05-10 0 6.120 6.120 6.130 6.080 6.200 456,000 2,800,880 6.1423 6.044 6.044 6.054 6.004 6.123 461,739 6.0659 -1.29%
2023-05-09 0 6.200 6.170 6.200 6.160 6.410 800,541 4,986,815 6.2293 6.123 6.093 6.123 6.083 6.330 810,616 6.1519 -3.13%
2023-05-08 0 6.400 6.390 6.410 6.280 6.440 5,277,463 33,539,834 6.3553 6.320 6.311 6.330 6.202 6.360 5,343,880 6.2763 3.23%
2023-05-05 0 6.200 6.200 6.210 6.150 6.280 658,340 4,089,475 6.2118 6.123 6.123 6.133 6.074 6.202 666,625 6.1346 0.00%
2023-05-04 0 6.200 6.200 6.210 6.020 6.200 568,037 3,492,592 6.1485 6.123 6.123 6.133 5.945 6.123 575,186 6.0721 0.81%
2023-05-03 0 6.150 6.120 6.150 6.080 6.200 308,598 1,889,010 6.1213 6.074 6.044 6.074 6.004 6.123 312,482 6.0452 -2.07%
2023-05-02 0 6.280 6.250 6.280 6.200 6.410 392,371 2,453,406 6.2528 6.202 6.172 6.202 6.123 6.330 397,309 6.1751 -0.95%
2023-04-28 0 6.340 6.300 6.340 6.250 6.430 1,285,019 8,122,048 6.3206 6.261 6.222 6.261 6.172 6.350 1,301,191 6.2420 0.32%
2023-04-27 0 6.320 6.300 6.320 6.180 6.380 2,188,668 13,821,463 6.3150 6.241 6.222 6.241 6.103 6.301 2,216,212 6.2365 2.76%
2023-04-26 0 6.150 6.120 6.150 6.120 6.200 434,329 2,670,375 6.1483 6.074 6.044 6.074 6.044 6.123 439,795 6.0719 0.77%
2023-04-25 0 6.160 6.150 6.180 6.110 6.210 514,000 3,165,480 6.1585 6.027 6.017 6.047 5.978 6.076 525,321 6.0258 -0.48%
2023-04-24 0 6.190 6.190 6.210 6.140 6.230 334,947 2,067,190 6.1717 6.057 6.057 6.076 6.008 6.096 342,324 6.0387 1.31%
2023-04-21 0 6.110 6.110 6.150 6.100 6.340 1,058,340 6,522,242 6.1627 5.978 5.978 6.017 5.969 6.203 1,081,650 6.0299 -1.77%
2023-04-20 0 6.220 6.220 6.250 6.180 6.320 421,693 2,629,190 6.2348 6.086 6.086 6.115 6.047 6.184 430,981 6.1005 0.00%
2023-04-19 0 6.220 6.180 6.230 6.120 6.230 964,095 5,957,095 6.1790 6.086 6.047 6.096 5.988 6.096 985,329 6.0458 0.32%
2023-04-18 0 6.200 6.190 6.200 6.180 6.350 608,000 3,780,860 6.2185 6.066 6.057 6.066 6.047 6.213 621,391 6.0845 -2.36%
2023-04-17 0 6.350 6.320 6.360 6.130 6.370 1,318,208 8,252,517 6.2604 6.213 6.184 6.223 5.998 6.233 1,347,242 6.1255 4.44%
2023-04-14 0 6.080 6.020 6.080 6.010 6.170 1,030,965 6,249,567 6.0619 5.949 5.890 5.949 5.880 6.037 1,053,672 5.9312 -0.33%
2023-04-13 0 6.100 6.060 6.100 6.000 6.190 988,018 5,981,077 6.0536 5.969 5.929 5.969 5.871 6.057 1,009,779 5.9232 -0.65%
2023-04-12 0 6.140 6.120 6.140 6.090 6.180 856,707 5,239,932 6.1164 6.008 5.988 6.008 5.959 6.047 875,576 5.9846 -0.16%
2023-04-11 0 6.150 6.150 6.160 6.110 6.250 1,087,400 6,673,434 6.1371 6.017 6.017 6.027 5.978 6.115 1,111,350 6.0048 0.99%
2023-04-06 0 6.090 6.090 6.140 5.890 6.180 962,636 5,842,807 6.0696 5.959 5.959 6.008 5.763 6.047 983,838 5.9388 2.01%
2023-04-04 0 5.970 5.970 5.990 5.840 6.270 2,759,468 16,470,773 5.9688 5.841 5.841 5.861 5.714 6.135 2,820,246 5.8402 -4.48%
2023-04-03 0 6.250 6.250 6.290 6.120 6.360 803,200 5,033,698 6.2671 6.115 6.115 6.154 5.988 6.223 820,891 6.1320 2.12%
2023-03-31 0 6.120 6.120 6.130 6.110 6.280 1,292,536 7,992,829 6.1838 5.988 5.988 5.998 5.978 6.145 1,321,004 6.0506 -0.49%
2023-03-30 0 6.150 6.150 6.160 6.030 6.160 436,000 2,669,260 6.1222 6.017 6.017 6.027 5.900 6.027 445,603 5.9902 0.65%
2023-03-29 0 6.110 6.110 6.130 6.080 6.170 272,075 1,672,051 6.1456 5.978 5.978 5.998 5.949 6.037 278,067 6.0131 1.33%
2023-03-28 0 6.030 6.030 6.040 5.960 6.100 512,076 3,099,102 6.0520 5.900 5.900 5.910 5.832 5.969 523,355 5.9216 -0.33%
2023-03-27 0 6.050 6.050 6.080 6.050 6.160 325,737 1,990,874 6.1119 5.920 5.920 5.949 5.920 6.027 332,911 5.9802 -2.89%
2023-03-24 0 6.230 6.210 6.230 6.140 6.270 1,428,110 8,874,377 6.2141 6.096 6.076 6.096 6.008 6.135 1,459,564 6.0802 1.14%
2023-03-23 0 6.160 6.150 6.210 6.060 6.220 741,528 4,559,806 6.1492 6.027 6.017 6.076 5.929 6.086 757,860 6.0167 0.16%
2023-03-22 0 6.150 6.120 6.150 6.050 6.190 784,397 4,809,065 6.1309 6.017 5.988 6.017 5.920 6.057 801,673 5.9988 2.84%
2023-03-21 0 5.980 5.980 6.000 5.890 5.990 600,332 3,569,012 5.9451 5.851 5.851 5.871 5.763 5.861 613,554 5.8169 1.87%
2023-03-20 0 5.870 5.870 5.890 5.800 5.960 1,272,094 7,477,729 5.8783 5.743 5.743 5.763 5.675 5.832 1,300,112 5.7516 -1.68%
2023-03-17 0 5.970 5.970 5.980 5.880 6.050 3,974,013 23,751,829 5.9768 5.841 5.841 5.851 5.753 5.920 4,061,541 5.8480 1.88%
2023-03-16 0 5.860 5.860 5.870 5.850 6.000 908,958 5,363,829 5.9011 5.734 5.734 5.743 5.724 5.871 928,978 5.7739 -2.33%
2023-03-15 0 6.000 6.000 6.060 5.950 6.320 1,776,455 10,802,943 6.0812 5.871 5.871 5.929 5.822 6.184 1,815,582 5.9501 1.18%
2023-03-14 0 5.930 5.910 5.930 5.890 6.290 2,152,812 12,993,364 6.0355 5.802 5.783 5.802 5.763 6.154 2,200,228 5.9055 -4.66%
2023-03-13 0 6.220 6.220 6.230 6.020 6.280 1,418,302 8,788,633 6.1966 6.086 6.086 6.096 5.890 6.145 1,449,540 6.0630 3.67%
2023-03-10 0 6.000 5.990 6.000 6.000 6.200 1,435,200 8,691,671 6.0561 5.871 5.861 5.871 5.871 6.066 1,466,811 5.9256 -4.61%
2023-03-09 0 6.290 6.290 6.300 6.250 6.350 1,015,227 6,374,308 6.2787 6.154 6.154 6.164 6.115 6.213 1,037,588 6.1434 -0.32%
2023-03-08 0 6.310 6.300 6.310 6.250 6.350 604,151 3,798,300 6.2870 6.174 6.164 6.174 6.115 6.213 617,458 6.1515 -2.17%
2023-03-07 0 6.450 6.400 6.450 6.400 6.740 1,491,283 9,727,991 6.5232 6.311 6.262 6.311 6.262 6.595 1,524,129 6.3827 -4.16%
2023-03-06 0 6.730 6.730 6.750 6.580 6.840 1,859,093 12,480,691 6.7133 6.585 6.585 6.605 6.438 6.693 1,900,040 6.5686 3.54%
2023-03-03 0 6.500 6.480 6.500 6.400 6.540 694,378 4,497,455 6.4770 6.360 6.340 6.360 6.262 6.399 709,672 6.3374 0.62%
2023-03-02 0 6.460 6.450 6.460 6.440 6.620 1,463,571 9,516,744 6.5024 6.321 6.311 6.321 6.301 6.477 1,495,806 6.3623 -2.42%
2023-03-01 0 6.620 6.600 6.620 6.290 6.620 1,702,657 11,056,534 6.4937 6.477 6.458 6.477 6.154 6.477 1,740,158 6.3538 6.77%
2023-02-28 0 6.200 6.160 6.200 6.100 6.400 1,108,727 6,894,750 6.2186 6.066 6.027 6.066 5.969 6.262 1,133,147 6.0846 0.81%
2023-02-27 0 6.150 6.150 6.160 6.150 6.890 784,318 4,905,039 6.2539 6.017 6.017 6.027 6.017 6.742 801,593 6.1191 -2.84%
2023-02-24 0 6.330 6.330 6.360 6.330 6.520 536,052 3,441,303 6.4197 6.194 6.194 6.223 6.194 6.379 547,859 6.2814 -2.91%
2023-02-23 0 6.520 6.480 6.520 6.400 6.520 508,018 3,285,395 6.4671 6.379 6.340 6.379 6.262 6.379 519,207 6.3277 2.19%
2023-02-22 0 6.380 6.370 6.380 6.270 6.620 2,685,581 17,070,141 6.3562 6.243 6.233 6.243 6.135 6.477 2,744,731 6.2192 -3.63%
2023-02-21 0 6.620 6.620 6.630 6.520 6.740 566,348 3,743,783 6.6104 6.477 6.477 6.487 6.379 6.595 578,822 6.4679 -1.34%
2023-02-20 0 6.710 6.690 6.710 6.550 6.730 770,410 5,123,285 6.6501 6.565 6.546 6.565 6.409 6.585 787,378 6.5068 0.30%
2023-02-17 0 6.690 6.670 6.690 6.570 6.820 937,502 6,298,776 6.7187 6.546 6.526 6.546 6.428 6.673 958,151 6.5739 -0.45%
2023-02-16 0 6.720 6.700 6.720 6.570 6.780 1,197,711 7,976,095 6.6594 6.575 6.556 6.575 6.428 6.634 1,224,091 6.5159 1.82%
2023-02-15 0 6.600 6.560 6.600 6.530 6.790 1,400,189 9,238,367 6.5979 6.458 6.419 6.458 6.389 6.644 1,431,028 6.4558 -1.93%
2023-02-14 0 6.730 6.690 6.730 6.490 6.930 2,258,091 15,053,957 6.6667 6.585 6.546 6.585 6.350 6.781 2,307,826 6.5230 -0.30%
2023-02-13 0 6.750 6.740 6.750 6.750 7.090 1,971,004 13,549,729 6.8745 6.605 6.595 6.605 6.605 6.937 2,014,416 6.7264 -4.80%
2023-02-10 0 7.090 7.090 7.150 7.090 7.470 1,945,000 14,154,130 7.2772 6.937 6.937 6.996 6.937 7.309 1,987,839 7.1204 -4.83%
2023-02-09 0 7.450 7.450 7.470 7.060 7.500 1,998,351 14,530,746 7.2714 7.289 7.289 7.309 6.908 7.338 2,042,365 7.1147 3.19%
2023-02-08 0 7.220 7.220 7.250 7.050 7.300 1,020,171 7,349,118 7.2038 7.064 7.064 7.094 6.898 7.143 1,042,640 7.0486 1.12%
2023-02-07 0 7.140 7.140 7.160 7.100 7.300 671,261 4,808,868 7.1639 6.986 6.986 7.006 6.947 7.143 686,046 7.0095 -0.42%
2023-02-06 0 7.170 7.150 7.170 7.110 7.380 694,320 5,013,216 7.2203 7.015 6.996 7.015 6.957 7.221 709,613 7.0647 -4.40%
2023-02-03 0 7.500 7.480 7.500 7.200 7.500 1,047,400 7,757,867 7.4068 7.338 7.319 7.338 7.045 7.338 1,070,469 7.2472 3.31%
2023-02-02 0 7.260 7.260 7.310 7.150 7.520 1,028,916 7,490,724 7.2802 7.104 7.104 7.152 6.996 7.358 1,051,578 7.1233 0.14%
2023-02-01 0 7.250 7.240 7.250 7.080 7.300 594,337 4,273,257 7.1900 7.094 7.084 7.094 6.927 7.143 607,427 7.0350 1.40%
2023-01-31 0 7.150 7.100 7.150 7.060 7.380 1,288,132 9,207,864 7.1482 6.996 6.947 6.996 6.908 7.221 1,316,503 6.9942 -1.79%
2023-01-30 0 7.280 7.280 7.330 7.260 7.800 1,686,508 12,611,539 7.4779 7.123 7.123 7.172 7.104 7.632 1,723,654 7.3167 -6.06%
2023-01-27 0 7.750 7.750 7.770 7.680 7.870 2,204,718 17,071,186 7.7430 7.583 7.583 7.603 7.514 7.700 2,253,277 7.5762 0.52%
2023-01-26 0 7.710 7.660 7.710 7.350 7.800 5,783,069 44,294,012 7.6593 7.544 7.495 7.544 7.192 7.632 5,910,442 7.4942 5.91%
2023-01-20 0 7.280 7.280 7.300 7.050 7.350 1,174,541 8,573,026 7.2990 7.123 7.123 7.143 6.898 7.192 1,200,410 7.1417 1.39%
2023-01-19 0 7.180 7.140 7.200 7.000 7.260 1,579,978 11,298,046 7.1508 7.025 6.986 7.045 6.849 7.104 1,614,777 6.9967 -1.10%
2023-01-18 0 7.260 7.260 7.280 7.140 7.310 1,910,927 13,863,606 7.2549 7.104 7.104 7.123 6.986 7.152 1,953,015 7.0986 1.40%
2023-01-17 0 7.160 7.120 7.160 7.080 7.320 440,095 3,146,470 7.1495 7.006 6.967 7.006 6.927 7.162 449,788 6.9954 -1.51%
2023-01-16 0 7.270 7.270 7.320 7.110 7.400 2,195,386 16,044,877 7.3085 7.113 7.113 7.162 6.957 7.241 2,243,740 7.1510 1.25%
2023-01-13 0 7.180 7.150 7.180 7.020 7.350 1,711,162 12,195,973 7.1273 7.025 6.996 7.025 6.869 7.192 1,748,851 6.9737 0.70%
2023-01-12 0 7.130 7.130 7.180 7.090 7.350 1,402,756 10,072,609 7.1806 6.976 6.976 7.025 6.937 7.192 1,433,652 7.0258 -1.79%
2023-01-11 0 7.260 7.230 7.260 7.180 7.390 1,934,124 14,119,454 7.3002 7.104 7.074 7.104 7.025 7.231 1,976,723 7.1429 0.83%
2023-01-10 0 7.200 7.190 7.200 7.150 7.280 1,062,263 7,672,795 7.2231 7.045 7.035 7.045 6.996 7.123 1,085,660 7.0674 -2.57%
2023-01-09 0 7.390 7.350 7.390 7.060 7.390 1,284,230 9,315,179 7.2535 7.231 7.192 7.231 6.908 7.231 1,312,515 7.0972 2.92%
2023-01-06 0 7.180 7.180 7.200 7.080 7.260 1,728,247 12,395,684 7.1724 7.025 7.025 7.045 6.927 7.104 1,766,312 7.0178 -0.83%
2023-01-05 0 7.240 7.240 7.290 7.050 7.350 2,162,643 15,629,491 7.2270 7.084 7.084 7.133 6.898 7.192 2,210,276 7.0713 -1.63%
2023-01-04 0 7.360 7.320 7.360 7.140 7.380 3,363,143 24,517,763 7.2901 7.201 7.162 7.201 6.986 7.221 3,437,217 7.1330 3.66%
2023-01-03 0 7.100 7.080 7.100 6.760 7.170 1,702,336 11,955,599 7.0231 6.947 6.927 6.947 6.614 7.015 1,739,830 6.8717 3.20%
2022-12-30 0 6.880 6.870 6.910 6.690 6.950 2,369,314 16,211,895 6.8424 6.732 6.722 6.761 6.546 6.800 2,421,499 6.6950 3.30%
2022-12-29 0 6.660 6.630 6.660 6.560 6.690 905,547 5,992,427 6.6175 6.516 6.487 6.516 6.419 6.546 925,492 6.4749 -0.60%
2022-12-28 0 6.700 6.650 6.700 6.410 6.700 1,270,681 8,370,417 6.5873 6.556 6.507 6.556 6.272 6.556 1,298,668 6.4454 3.40%
2022-12-23 0 6.480 6.480 6.540 6.240 6.600 1,317,154 8,378,812 6.3613 6.340 6.340 6.399 6.106 6.458 1,346,165 6.2242 1.25%
2022-12-22 0 6.400 6.390 6.400 6.300 6.440 569,951 3,633,637 6.3753 6.262 6.252 6.262 6.164 6.301 582,504 6.2380 1.27%
2022-12-21 0 6.320 6.310 6.330 6.220 6.350 951,202 5,976,104 6.2827 6.184 6.174 6.194 6.086 6.213 972,152 6.1473 -0.78%
2022-12-20 0 6.370 6.370 6.380 6.280 6.680 2,939,146 19,105,976 6.5005 6.233 6.233 6.243 6.145 6.536 3,003,881 6.3604 1.27%
2022-12-19 0 6.290 6.260 6.300 6.200 6.390 1,622,038 10,168,615 6.2690 6.154 6.125 6.164 6.066 6.252 1,657,764 6.1339 0.64%
2022-12-16 0 6.250 6.250 6.260 6.070 6.270 1,982,568 12,305,044 6.2066 6.115 6.115 6.125 5.939 6.135 2,026,234 6.0729 -0.16%
2022-12-15 0 6.260 6.240 6.250 6.180 6.480 821,983 5,170,233 6.2900 6.125 6.106 6.115 6.047 6.340 840,087 6.1544 -5.58%
2022-12-14 0 6.630 6.590 6.640 6.350 6.670 2,266,820 14,942,553 6.5919 6.487 6.448 6.497 6.213 6.526 2,316,747 6.4498 1.69%
2022-12-13 0 6.520 6.500 6.530 6.150 6.520 1,525,837 9,824,602 6.4388 6.379 6.360 6.389 6.017 6.379 1,559,444 6.3001 3.82%
2022-12-12 0 6.280 6.280 6.330 6.160 6.350 898,096 5,624,985 6.2632 6.145 6.145 6.194 6.027 6.213 917,877 6.1283 -1.10%
2022-12-09 0 6.350 6.310 6.350 6.210 6.410 894,226 5,668,659 6.3392 6.213 6.174 6.213 6.076 6.272 913,921 6.2026 1.76%
2022-12-08 0 6.240 6.240 6.300 6.160 6.390 1,693,436 10,628,104 6.2761 6.106 6.106 6.164 6.027 6.252 1,730,734 6.1408 -0.32%
2022-12-07 0 6.260 6.260 6.280 6.080 6.470 2,797,496 17,870,173 6.3879 6.125 6.125 6.145 5.949 6.331 2,859,111 6.2503 -2.49%
2022-12-06 0 6.420 6.380 6.420 6.110 6.420 2,579,617 16,219,713 6.2876 6.282 6.243 6.282 5.978 6.282 2,636,433 6.1521 2.88%
2022-12-05 0 6.240 6.220 6.240 5.870 6.300 1,989,669 12,247,928 6.1558 6.106 6.086 6.106 5.743 6.164 2,033,492 6.0231 6.30%
2022-12-02 0 5.870 5.870 5.890 5.630 5.990 822,224 4,795,000 5.8317 5.743 5.743 5.763 5.509 5.861 840,334 5.7061 0.69%
2022-12-01 0 5.830 5.800 5.830 5.650 5.990 1,895,304 10,988,887 5.7980 5.704 5.675 5.704 5.528 5.861 1,937,048 5.6730 3.74%
2022-11-30 0 5.620 5.600 5.620 5.230 5.620 1,817,418 10,032,397 5.5201 5.499 5.479 5.499 5.117 5.499 1,857,447 5.4012 7.66%
2022-11-29 0 5.220 5.210 5.220 4.850 5.220 422,270 2,171,440 5.1423 5.108 5.098 5.108 4.745 5.108 431,571 5.0315 8.75%
2022-11-28 0 4.800 4.800 4.820 4.640 4.860 404,000 1,934,820 4.7892 4.697 4.697 4.716 4.540 4.755 412,898 4.6859 -1.64%
2022-11-25 0 4.880 4.860 4.880 4.860 4.900 230,000 1,121,880 4.8777 4.775 4.755 4.775 4.755 4.794 235,066 4.7726 0.00%
2022-11-24 0 4.880 4.880 4.920 4.760 4.930 294,000 1,433,020 4.8742 4.775 4.775 4.814 4.657 4.824 300,475 4.7692 2.95%
2022-11-23 0 4.740 4.740 4.750 4.740 4.860 738,000 3,556,027 4.8185 4.638 4.638 4.648 4.638 4.755 754,255 4.7146 -2.47%
2022-11-22 0 4.860 4.830 4.860 4.780 4.900 984,936 4,762,965 4.8358 4.755 4.726 4.755 4.677 4.794 1,006,629 4.7316 -1.22%
2022-11-21 0 4.920 4.920 4.930 4.800 5.300 1,050,472 5,188,410 4.9391 4.814 4.814 4.824 4.697 5.186 1,073,609 4.8327 -3.72%
2022-11-18 0 5.110 5.110 5.130 5.110 5.560 1,625,188 8,584,363 5.2821 5.000 5.000 5.019 5.000 5.440 1,660,983 5.1682 -6.58%
2022-11-17 0 5.470 5.470 5.480 5.150 5.600 2,102,336 11,261,797 5.3568 5.352 5.352 5.362 5.039 5.479 2,148,640 5.2414 4.59%
2022-11-16 0 5.230 5.230 5.240 4.840 5.280 1,727,733 8,909,548 5.1568 5.117 5.117 5.127 4.736 5.166 1,765,787 5.0457 3.77%
2022-11-15 0 5.040 5.000 5.040 4.630 5.040 1,974,428 9,762,992 4.9447 4.931 4.892 4.931 4.530 4.931 2,017,915 4.8382 7.23%
2022-11-14 0 4.700 4.700 4.740 4.620 4.820 896,310 4,212,841 4.7002 4.599 4.599 4.638 4.520 4.716 916,051 4.5989 2.40%
2022-11-11 0 4.590 4.530 4.610 4.310 4.630 2,014,537 9,000,635 4.4678 4.491 4.432 4.511 4.217 4.530 2,058,908 4.3716 6.25%
2022-11-10 0 4.320 4.320 4.340 4.180 4.410 1,382,265 5,870,346 4.2469 4.227 4.227 4.246 4.090 4.315 1,412,710 4.1554 -1.14%
2022-11-09 0 4.370 4.320 4.370 4.250 4.730 2,158,801 9,569,798 4.4329 4.276 4.227 4.276 4.158 4.628 2,206,349 4.3374 0.46%
2022-11-08 0 4.350 4.340 4.350 4.200 4.350 831,971 3,566,215 4.2865 4.256 4.246 4.256 4.109 4.256 850,295 4.1941 3.57%
2022-11-07 0 4.200 4.200 4.210 3.940 4.250 2,201,259 9,165,375 4.1637 4.109 4.109 4.119 3.855 4.158 2,249,742 4.0740 3.70%
2022-11-04 0 4.050 3.980 4.050 3.800 4.120 1,694,148 6,821,865 4.0267 3.963 3.894 3.963 3.718 4.031 1,731,462 3.9399 7.71%
2022-11-03 0 3.760 3.760 3.850 3.710 4.000 1,752,081 6,683,995 3.8149 3.679 3.679 3.767 3.630 3.914 1,790,671 3.7327 -9.18%
2022-11-02 0 4.140 4.140 4.170 3.910 4.190 1,273,757 5,186,960 4.0722 4.051 4.051 4.080 3.826 4.100 1,301,812 3.9844 2.22%
2022-11-01 0 4.050 4.020 4.050 3.530 4.050 2,863,478 11,045,885 3.8575 3.963 3.933 3.963 3.454 3.963 2,926,547 3.7744 13.13%
2022-10-31 0 3.580 3.580 3.650 3.560 3.830 2,858,629 10,606,958 3.7105 3.503 3.503 3.571 3.483 3.747 2,921,591 3.6305 -6.28%
2022-10-28 0 3.820 3.810 3.820 3.820 4.050 1,495,078 5,827,287 3.8976 3.738 3.728 3.738 3.738 3.963 1,528,007 3.8137 -4.50%
2022-10-27 0 4.000 4.000 4.040 4.000 4.190 1,433,832 5,849,345 4.0795 3.914 3.914 3.953 3.914 4.100 1,465,412 3.9916 2.04%
2022-10-26 0 3.920 3.890 3.920 3.680 4.040 1,194,236 4,668,277 3.9090 3.836 3.806 3.836 3.601 3.953 1,220,539 3.8248 4.81%
2022-10-25 0 3.740 3.740 3.750 3.670 3.890 1,022,036 3,852,857 3.7698 3.659 3.659 3.669 3.591 3.806 1,044,547 3.6885 -1.32%
2022-10-24 0 3.790 3.750 3.790 3.720 3.930 1,109,181 4,228,369 3.8122 3.708 3.669 3.708 3.640 3.845 1,133,611 3.7300 -3.56%
2022-10-21 0 3.930 3.920 3.930 3.920 4.080 1,238,024 4,891,486 3.9510 3.845 3.836 3.845 3.836 3.992 1,265,292 3.8659 -3.68%
2022-10-20 0 4.080 4.040 4.080 3.890 4.100 1,238,523 4,959,390 4.0043 3.992 3.953 3.992 3.806 4.012 1,265,802 3.9180 0.99%
2022-10-19 0 4.040 4.040 4.060 4.020 4.380 2,278,857 9,387,621 4.1194 3.953 3.953 3.973 3.933 4.286 2,329,049 4.0307 -7.55%
2022-10-18 0 4.370 4.280 4.380 3.970 4.370 1,407,533 5,851,195 4.1571 4.276 4.188 4.286 3.884 4.276 1,438,534 4.0675 8.71%
2022-10-17 0 4.020 3.970 4.020 3.960 4.290 2,662,668 10,688,541 4.0142 3.933 3.884 3.933 3.875 4.198 2,721,314 3.9277 -5.19%
2022-10-14 0 4.240 4.240 4.260 4.200 4.600 1,140,084 4,984,076 4.3717 4.149 4.149 4.168 4.109 4.501 1,165,195 4.2775 -0.70%
2022-10-13 0 4.270 4.260 4.270 4.160 4.750 2,589,535 11,194,553 4.3230 4.178 4.168 4.178 4.070 4.648 2,646,570 4.2298 -8.17%
2022-10-12 0 4.650 4.610 4.650 4.500 4.900 4,905,378 23,609,566 4.8130 4.550 4.511 4.550 4.403 4.794 5,013,420 4.7093 -5.30%
2022-10-11 0 4.910 4.910 4.930 4.870 5.190 2,234,548 11,406,022 5.1044 4.804 4.804 4.824 4.765 5.078 2,283,764 4.9944 -6.48%
2022-10-10 0 5.250 5.200 5.250 5.130 5.400 828,637 4,373,333 5.2777 5.137 5.088 5.137 5.019 5.284 846,888 5.1640 -4.37%
2022-10-07 0 5.490 5.480 5.500 5.400 5.580 322,165 1,756,654 5.4527 5.372 5.362 5.381 5.284 5.460 329,261 5.3351 -2.49%
2022-10-06 0 5.630 5.610 5.630 5.420 5.660 976,259 5,440,004 5.5723 5.509 5.489 5.509 5.303 5.538 997,761 5.4522 3.87%
2022-10-05 0 5.420 5.380 5.420 5.260 5.600 1,265,769 6,823,145 5.3905 5.303 5.264 5.303 5.147 5.479 1,293,648 5.2743 3.24%
2022-10-03 0 5.250 5.180 5.250 5.120 5.270 446,830 2,318,677 5.1892 5.137 5.068 5.137 5.010 5.156 456,672 5.0773 1.74%
2022-09-30 0 5.160 5.160 5.170 5.150 5.370 769,187 4,022,401 5.2294 5.049 5.049 5.059 5.039 5.254 786,128 5.1167 -3.91%
2022-09-29 0 5.370 5.340 5.370 5.250 5.570 2,134,001 11,508,605 5.3930 5.254 5.225 5.254 5.137 5.450 2,181,003 5.2767 -0.92%
2022-09-28 0 5.420 5.390 5.420 5.370 5.600 758,852 4,106,746 5.4118 5.303 5.274 5.303 5.254 5.479 775,566 5.2952 -2.17%
2022-09-27 0 5.540 5.510 5.540 5.350 5.570 841,982 4,591,262 5.4529 5.421 5.391 5.421 5.235 5.450 860,527 5.3354 -0.54%
2022-09-26 0 5.570 5.560 5.570 5.500 5.690 542,000 3,014,880 5.5625 5.450 5.440 5.450 5.381 5.567 553,938 5.4426 -0.36%
2022-09-23 0 5.590 5.570 5.590 5.480 5.760 636,000 3,532,670 5.5545 5.470 5.450 5.470 5.362 5.636 650,008 5.4348 -0.89%
2022-09-22 0 5.640 5.580 5.640 5.500 5.640 697,413 3,883,399 5.5683 5.518 5.460 5.518 5.381 5.518 712,774 5.4483 -0.70%
2022-09-21 0 5.680 5.660 5.680 5.620 5.840 1,602,000 9,164,620 5.7207 5.558 5.538 5.558 5.499 5.714 1,637,284 5.5975 -1.39%
2022-09-20 0 5.760 5.720 5.780 5.680 5.850 720,000 4,136,410 5.7450 5.636 5.597 5.655 5.558 5.724 735,858 5.6212 2.13%
2022-09-19 0 5.640 5.580 5.660 5.550 5.830 810,000 4,558,140 5.6273 5.518 5.460 5.538 5.430 5.704 827,840 5.5061 -2.59%
2022-09-16 0 5.790 5.790 5.800 5.700 5.940 1,814,000 10,507,820 5.7926 5.665 5.665 5.675 5.577 5.812 1,853,954 5.6678 -1.03%
2022-09-15 0 5.850 5.840 5.850 5.820 6.080 682,000 4,027,280 5.9051 5.724 5.714 5.724 5.695 5.949 697,021 5.7778 -2.50%
2022-09-14 0 6.000 5.980 6.020 5.990 6.050 386,000 2,322,320 6.0164 5.871 5.851 5.890 5.861 5.920 394,502 5.8867 -0.87%
2022-09-13 0 6.110 6.090 6.170 6.100 6.250 812,000 5,017,940 6.1797 5.922 5.903 5.980 5.913 6.058 837,747 5.9898 -0.16%
2022-09-09 0 6.120 6.120 6.140 5.990 6.140 1,416,000 8,565,980 6.0494 5.932 5.932 5.951 5.806 5.951 1,460,899 5.8635 1.83%
2022-09-08 0 6.010 6.000 6.010 5.970 6.100 846,000 5,097,860 6.0258 5.825 5.816 5.825 5.787 5.913 872,825 5.8406 0.50%
2022-09-07 0 5.980 5.950 5.980 5.880 6.140 954,645 5,692,960 5.9634 5.796 5.767 5.796 5.699 5.951 984,915 5.7802 -2.61%
2022-09-06 0 6.140 6.050 6.140 6.060 6.170 1,156,000 7,050,200 6.0988 5.951 5.864 5.951 5.874 5.980 1,192,655 5.9114 0.49%
2022-09-05 0 6.110 6.100 6.110 6.100 6.300 820,395 5,050,241 6.1559 5.922 5.913 5.922 5.913 6.106 846,408 5.9667 -3.93%
2022-09-02 0 6.360 6.340 6.360 6.320 6.400 359,600 2,282,012 6.3460 6.165 6.145 6.165 6.126 6.203 371,002 6.1509 0.47%
2022-09-01 0 6.330 6.320 6.330 6.300 6.400 482,000 3,056,180 6.3406 6.135 6.126 6.135 6.106 6.203 497,283 6.1458 -0.63%
2022-08-31 0 6.370 6.370 6.390 6.370 6.430 524,000 3,352,270 6.3975 6.174 6.174 6.194 6.174 6.232 540,615 6.2008 -0.47%
2022-08-30 0 6.400 6.390 6.400 6.350 6.420 376,000 2,403,700 6.3928 6.203 6.194 6.203 6.155 6.223 387,922 6.1963 0.16%
2022-08-29 0 6.390 6.380 6.390 6.370 6.500 254,000 1,626,200 6.4024 6.194 6.184 6.194 6.174 6.300 262,054 6.2056 -1.08%
2022-08-26 0 6.460 6.450 6.460 6.400 6.570 622,000 4,029,400 6.4781 6.261 6.252 6.261 6.203 6.368 641,723 6.2790 0.31%
2022-08-25 0 6.440 6.420 6.440 6.320 6.500 454,690 2,912,327 6.4051 6.242 6.223 6.242 6.126 6.300 469,107 6.2082 1.58%
2022-08-24 0 6.340 6.310 6.340 6.310 6.500 836,000 5,326,860 6.3718 6.145 6.116 6.145 6.116 6.300 862,508 6.1760 -2.46%
2022-08-23 0 6.500 6.480 6.500 6.450 6.570 1,302,000 8,463,060 6.5000 6.300 6.281 6.300 6.252 6.368 1,343,284 6.3003 -0.15%
2022-08-22 0 6.510 6.450 6.510 6.350 6.520 1,212,000 7,827,220 6.4581 6.310 6.252 6.310 6.155 6.320 1,250,430 6.2596 0.15%
2022-08-19 0 6.500 6.500 6.520 6.420 6.590 910,373 5,921,867 6.5049 6.300 6.300 6.320 6.223 6.387 939,239 6.3050 -0.61%
2022-08-18 0 6.540 6.540 6.550 6.510 6.900 1,684,541 11,081,461 6.5783 6.339 6.339 6.349 6.310 6.688 1,737,955 6.3762 -3.68%
2022-08-17 0 6.790 6.770 6.790 6.750 6.910 502,000 3,432,740 6.8381 6.581 6.562 6.581 6.543 6.698 517,918 6.6280 -2.16%
2022-08-16 0 6.940 6.900 6.960 6.890 7.060 608,065 4,221,469 6.9425 6.727 6.688 6.746 6.678 6.843 627,346 6.7291 -0.14%
2022-08-15 0 6.950 6.940 6.960 6.950 7.110 336,052 2,354,842 7.0074 6.736 6.727 6.746 6.736 6.891 346,708 6.7920 -1.42%
2022-08-12 0 7.050 7.050 7.070 7.030 7.140 204,000 1,438,940 7.0536 6.833 6.833 6.853 6.814 6.921 210,468 6.8368 -0.28%
2022-08-11 0 7.070 7.060 7.070 7.030 7.140 268,948 1,902,586 7.0742 6.853 6.843 6.853 6.814 6.921 277,476 6.8568 1.14%
2022-08-10 0 6.990 6.930 6.990 6.890 7.090 768,000 5,323,070 6.9311 6.775 6.717 6.775 6.678 6.872 792,352 6.7181 -1.13%
2022-08-09 0 7.070 7.050 7.070 7.020 7.110 698,000 4,924,440 7.0551 6.853 6.833 6.853 6.804 6.891 720,132 6.8382 0.28%
2022-08-08 0 7.050 7.040 7.060 7.000 7.150 566,000 4,001,020 7.0689 6.833 6.824 6.843 6.785 6.930 583,947 6.8517 -0.84%
2022-08-05 0 7.110 7.100 7.110 6.890 7.120 715,667 5,028,865 7.0268 6.891 6.882 6.891 6.678 6.901 738,360 6.8109 1.86%
2022-08-04 0 6.980 6.920 6.980 6.890 7.120 877,400 6,114,206 6.9686 6.765 6.707 6.765 6.678 6.901 905,221 6.7544 -0.29%
2022-08-03 0 7.000 6.970 7.000 6.950 7.100 466,000 3,267,820 7.0125 6.785 6.756 6.785 6.736 6.882 480,776 6.7970 -0.57%
2022-08-02 0 7.040 7.000 7.040 6.970 7.150 894,000 6,275,610 7.0197 6.824 6.785 6.824 6.756 6.930 922,347 6.8040 -3.03%
2022-08-01 0 7.260 7.220 7.260 7.190 7.390 409,868 2,981,716 7.2748 7.037 6.998 7.037 6.969 7.163 422,864 7.0512 -0.82%
2022-07-29 0 7.320 7.320 7.350 7.310 7.490 1,131,474 8,325,603 7.3582 7.095 7.095 7.124 7.085 7.260 1,167,351 7.1320 -2.27%
2022-07-28 0 7.490 7.450 7.490 7.310 7.490 821,273 6,082,186 7.4058 7.260 7.221 7.260 7.085 7.260 847,314 7.1782 1.49%
2022-07-27 0 7.380 7.350 7.380 7.210 7.400 1,435,601 10,569,875 7.3627 7.153 7.124 7.153 6.988 7.173 1,481,121 7.1364 -1.47%
2022-07-26 0 7.490 7.430 7.490 7.180 7.540 2,986,300 22,168,123 7.4233 7.260 7.202 7.260 6.959 7.308 3,080,990 7.1951 2.88%
2022-07-25 0 7.280 7.270 7.280 7.120 7.290 1,084,132 7,812,534 7.2063 7.056 7.047 7.056 6.901 7.066 1,118,508 6.9848 0.83%
2022-07-22 0 7.220 7.170 7.230 6.950 7.260 2,536,475 18,197,468 7.1743 6.998 6.950 7.008 6.736 7.037 2,616,902 6.9538 6.02%
2022-07-21 0 6.810 6.810 6.830 6.760 7.290 2,432,000 16,918,984 6.9568 6.601 6.601 6.620 6.552 7.066 2,509,114 6.7430 -6.58%
2022-07-20 0 7.290 7.250 7.290 6.750 7.340 4,978,000 35,740,780 7.1797 7.066 7.027 7.066 6.543 7.114 5,135,844 6.9591 9.13%
2022-07-19 0 6.680 6.680 6.690 6.630 6.830 1,830,000 12,302,630 6.7227 6.475 6.475 6.484 6.426 6.620 1,888,026 6.5161 3.25%
2022-07-18 0 6.470 6.470 6.490 6.300 6.510 871,921 5,606,502 6.4301 6.271 6.271 6.291 6.106 6.310 899,568 6.2324 3.03%
2022-07-15 0 6.280 6.270 6.280 6.260 6.400 452,000 2,848,000 6.3009 6.087 6.077 6.087 6.068 6.203 466,332 6.1072 -1.87%
2022-07-14 0 6.400 6.380 6.400 6.270 6.420 919,000 5,857,900 6.3742 6.203 6.184 6.203 6.077 6.223 948,140 6.1783 0.47%
2022-07-13 0 6.370 6.300 6.370 6.240 6.410 926,000 5,876,400 6.3460 6.174 6.106 6.174 6.048 6.213 955,362 6.1510 1.11%
2022-07-12 0 6.300 6.300 6.330 6.300 6.480 1,099,319 6,985,394 6.3543 6.106 6.106 6.135 6.106 6.281 1,134,176 6.1590 -3.23%
2022-07-11 0 6.510 6.470 6.510 6.440 6.680 348,000 2,258,320 6.4894 6.310 6.271 6.310 6.242 6.475 359,034 6.2900 -2.84%
2022-07-08 0 6.700 6.670 6.700 6.600 6.800 1,104,587 7,420,492 6.7179 6.494 6.465 6.494 6.397 6.591 1,139,611 6.5114 0.45%
2022-07-07 0 6.670 6.650 6.680 6.430 6.690 952,300 6,290,325 6.6054 6.465 6.446 6.475 6.232 6.484 982,496 6.4024 2.62%
2022-07-06 0 6.500 6.480 6.500 6.400 6.600 900,000 5,799,340 6.4437 6.300 6.281 6.300 6.203 6.397 928,537 6.2457 0.00%
2022-07-05 0 6.500 6.500 6.510 6.470 6.600 675,035 4,397,477 6.5144 6.300 6.300 6.310 6.271 6.397 696,439 6.3142 0.00%
2022-07-04 0 6.500 6.460 6.510 6.400 6.590 546,512 3,534,748 6.4678 6.300 6.261 6.310 6.203 6.387 563,841 6.2691 1.25%
2022-06-30 0 6.420 6.420 6.460 6.420 6.550 813,392 5,247,194 6.4510 6.223 6.223 6.261 6.223 6.349 839,183 6.2527 -1.53%
2022-06-29 0 6.520 6.500 6.520 6.450 6.830 980,000 6,397,020 6.5276 6.320 6.300 6.320 6.252 6.620 1,011,074 6.3270 -4.54%
2022-06-28 0 6.830 6.820 6.830 6.350 7.020 2,156,000 14,440,860 6.6980 6.620 6.610 6.620 6.155 6.804 2,224,363 6.4921 4.27%
2022-06-27 0 6.550 6.530 6.560 6.380 6.590 1,538,512 10,042,672 6.5275 6.349 6.329 6.358 6.184 6.387 1,587,295 6.3269 4.30%
2022-06-24 0 6.280 6.240 6.280 6.070 6.290 770,000 4,789,780 6.2205 6.087 6.048 6.087 5.883 6.097 794,415 6.0293 3.46%
2022-06-23 0 6.070 6.050 6.080 5.940 6.130 491,000 2,957,060 6.0225 5.883 5.864 5.893 5.757 5.942 506,569 5.8374 0.83%
2022-06-22 0 6.020 6.020 6.040 6.000 6.200 648,320 3,944,212 6.0837 5.835 5.835 5.854 5.816 6.009 668,877 5.8968 -1.47%
2022-06-21 0 6.110 6.110 6.140 5.940 6.150 366,000 2,226,720 6.0839 5.922 5.922 5.951 5.757 5.961 377,605 5.8970 2.86%
2022-06-20 0 5.940 5.920 5.940 5.870 6.000 626,000 3,700,580 5.9115 5.757 5.738 5.757 5.690 5.816 645,849 5.7298 -0.34%
2022-06-17 0 5.960 5.950 5.960 5.790 6.000 1,880,000 11,166,130 5.9394 5.777 5.767 5.777 5.612 5.816 1,939,611 5.7569 -0.67%
2022-06-16 0 6.000 6.000 6.010 5.980 6.330 2,301,120 13,991,292 6.0802 5.816 5.816 5.825 5.796 6.135 2,374,084 5.8933 -4.00%
2022-06-15 0 6.250 6.240 6.310 6.130 6.300 736,000 4,589,270 6.2354 6.058 6.048 6.116 5.942 6.106 759,337 6.0438 0.48%
2022-06-14 0 6.220 6.200 6.220 6.110 6.250 1,473,795 9,106,898 6.1792 6.029 6.009 6.029 5.922 6.058 1,520,526 5.9893 -1.43%
2022-06-13 0 6.310 6.300 6.310 6.300 6.500 936,000 5,973,350 6.3818 6.116 6.106 6.116 6.106 6.300 965,679 6.1856 -4.68%
2022-06-10 0 6.620 6.590 6.630 6.550 6.640 402,000 2,656,550 6.6083 6.417 6.387 6.426 6.349 6.436 414,747 6.4052 -0.60%
2022-06-09 0 6.660 6.640 6.680 6.610 6.880 672,210 4,481,995 6.6676 6.455 6.436 6.475 6.407 6.669 693,525 6.4626 -1.48%
2022-06-08 0 6.760 6.760 6.780 6.730 6.900 1,652,579 11,220,634 6.7898 6.552 6.552 6.572 6.523 6.688 1,704,979 6.5811 0.15%
2022-06-07 0 6.750 6.730 6.750 6.680 6.910 1,132,152 7,645,467 6.7530 6.543 6.523 6.543 6.475 6.698 1,168,051 6.5455 0.15%
2022-06-06 0 6.740 6.740 6.800 6.370 6.870 1,986,146 13,292,627 6.6927 6.533 6.533 6.591 6.174 6.659 2,049,123 6.4870 1.35%
2022-06-02 0 6.650 6.650 6.670 6.460 6.700 330,000 2,171,560 6.5805 6.446 6.446 6.465 6.261 6.494 340,464 6.3782 1.84%
2022-06-01 0 6.530 6.530 6.550 6.490 6.610 518,350 3,394,036 6.5478 6.329 6.329 6.349 6.291 6.407 534,786 6.3465 -1.51%
2022-05-31 0 6.630 6.610 6.630 6.470 6.670 842,971 5,555,740 6.5907 6.426 6.407 6.426 6.271 6.465 869,700 6.3881 2.00%
2022-05-30 0 6.500 6.490 6.500 6.350 6.500 440,000 2,832,900 6.4384 6.300 6.291 6.300 6.155 6.300 453,952 6.2405 2.52%
2022-05-27 0 6.340 6.310 6.340 6.000 6.340 750,000 4,697,936 6.2639 6.145 6.116 6.145 5.816 6.145 773,781 6.0714 5.67%
2022-05-26 0 6.000 5.980 6.010 5.940 6.120 2,196,000 13,175,200 5.9996 5.816 5.796 5.825 5.757 5.932 2,265,631 5.8152 -1.96%
2022-05-25 0 6.120 6.120 6.160 6.020 6.220 1,398,028 8,584,209 6.1402 5.932 5.932 5.971 5.835 6.029 1,442,357 5.9515 -0.97%
2022-05-24 0 6.180 6.100 6.180 6.020 6.220 1,269,005 7,731,542 6.0926 5.990 5.913 5.990 5.835 6.029 1,309,243 5.9054 -0.16%
2022-05-23 0 6.190 6.170 6.190 6.090 6.250 338,718 2,082,709 6.1488 6.000 5.980 6.000 5.903 6.058 349,458 5.9598 -0.48%
2022-05-20 0 6.220 6.220 6.240 6.080 6.240 1,530,426 9,438,530 6.1673 6.029 6.029 6.048 5.893 6.048 1,578,953 5.9777 1.47%
2022-05-19 0 6.130 6.120 6.130 6.040 6.280 1,608,814 9,869,329 6.1345 5.942 5.932 5.942 5.854 6.087 1,659,827 5.9460 -2.23%
2022-05-18 0 6.270 6.240 6.270 6.250 6.440 777,328 4,912,199 6.3193 6.077 6.048 6.077 6.058 6.242 801,976 6.1251 -1.26%
2022-05-17 0 6.350 6.340 6.350 6.290 6.430 1,578,171 10,038,595 6.3609 6.155 6.145 6.155 6.097 6.232 1,628,212 6.1654 -0.78%
2022-05-16 0 6.400 6.340 6.400 6.170 6.530 1,774,000 11,263,360 6.3491 6.203 6.145 6.203 5.980 6.329 1,830,250 6.1540 5.26%
2022-05-13 0 6.080 6.080 6.090 6.040 6.290 3,478,000 21,272,500 6.1163 5.893 5.893 5.903 5.854 6.097 3,588,281 5.9283 -1.78%
2022-05-12 0 6.190 6.180 6.190 6.170 6.290 1,472,000 9,150,016 6.2160 6.000 5.990 6.000 5.980 6.097 1,518,675 6.0250 -1.75%
2022-05-11 0 6.300 6.290 6.300 6.220 6.490 1,182,000 7,507,660 6.3517 6.106 6.097 6.106 6.029 6.291 1,219,479 6.1564 -1.25%
2022-05-10 0 6.380 6.380 6.410 6.190 6.440 1,265,104 8,060,253 6.3712 6.184 6.184 6.213 6.000 6.242 1,305,218 6.1754 -2.45%
2022-05-06 0 6.540 6.530 6.540 6.530 6.870 1,241,475 8,193,746 6.6000 6.339 6.329 6.339 6.329 6.659 1,280,840 6.3972 -4.66%
2022-05-05 0 6.860 6.830 6.860 6.800 6.960 427,000 2,935,560 6.8748 6.649 6.620 6.649 6.591 6.746 440,539 6.6636 0.59%
2022-05-04 0 6.820 6.790 6.820 6.760 6.960 720,000 4,902,000 6.8083 6.610 6.581 6.610 6.552 6.746 742,830 6.5991 -2.01%
2022-05-03 0 6.960 6.910 6.960 6.870 7.030 1,055,000 7,319,290 6.9377 6.746 6.698 6.746 6.659 6.814 1,088,452 6.7245 -1.56%
2022-04-29 0 7.070 7.040 7.070 6.800 7.070 3,377,587 23,501,084 6.9580 6.853 6.824 6.853 6.591 6.853 3,484,684 6.7441 3.21%
2022-04-28 0 6.850 6.840 6.860 6.810 6.930 1,289,000 8,823,650 6.8453 6.639 6.630 6.649 6.601 6.717 1,329,872 6.6350 -0.29%
2022-04-27 0 6.870 6.830 6.880 6.770 6.900 2,850,000 19,422,900 6.8151 6.659 6.620 6.669 6.562 6.688 2,940,368 6.6056 0.88%
2022-04-26 0 6.810 6.810 6.820 6.800 6.930 1,952,590 13,321,380 6.8224 6.601 6.601 6.610 6.591 6.717 2,014,503 6.6127 -0.15%
2022-04-25 0 6.820 6.820 6.830 6.810 6.970 914,000 6,246,010 6.8337 6.610 6.610 6.620 6.601 6.756 942,981 6.6237 -2.15%
2022-04-22 0 6.970 6.970 7.000 6.910 7.010 574,000 3,991,660 6.9541 6.756 6.756 6.785 6.698 6.795 592,201 6.7404 0.72%
2022-04-21 0 6.920 6.920 6.980 6.870 7.050 851,000 5,896,740 6.9292 6.707 6.707 6.765 6.659 6.833 877,984 6.7162 -1.84%
2022-04-20 0 7.050 7.050 7.080 7.000 7.240 1,025,151 7,267,644 7.0893 6.833 6.833 6.862 6.785 7.017 1,057,657 6.8715 -1.95%
2022-04-19 0 7.190 7.130 7.190 6.860 7.260 3,320,000 23,747,640 7.1529 6.969 6.911 6.969 6.649 7.037 3,425,271 6.9331 2.57%
2022-04-14 0 7.010 7.000 7.030 6.950 7.050 526,272 3,687,622 7.0071 6.795 6.785 6.814 6.736 6.833 542,959 6.7917 1.01%
2022-04-13 0 6.940 6.920 6.940 6.830 7.000 367,530 2,538,243 6.9062 6.727 6.707 6.727 6.620 6.785 379,184 6.6940 1.17%
2022-04-12 0 6.860 6.860 6.900 6.700 6.950 532,000 3,626,540 6.8168 6.649 6.649 6.688 6.494 6.736 548,869 6.6073 2.69%
2022-04-11 0 6.680 6.670 6.720 6.650 7.000 782,013 5,276,106 6.7468 6.475 6.465 6.513 6.446 6.785 806,809 6.5395 -4.57%
2022-04-08 0 7.000 6.980 7.000 6.910 7.060 323,597 2,254,315 6.9664 6.785 6.765 6.785 6.698 6.843 333,858 6.7523 1.16%
2022-04-07 0 6.920 6.900 6.930 6.850 7.060 1,480,000 10,275,720 6.9431 6.707 6.688 6.717 6.639 6.843 1,526,928 6.7297 -1.28%
2022-04-06 0 7.010 7.010 7.030 7.010 7.390 1,936,000 13,771,030 7.1131 6.795 6.795 6.814 6.795 7.163 1,997,387 6.8945 -5.14%
2022-04-04 0 7.390 7.340 7.390 7.030 7.400 2,116,329 15,410,572 7.2817 7.163 7.114 7.163 6.814 7.173 2,183,434 7.0580 4.53%
2022-04-01 0 7.070 7.050 7.070 6.910 7.150 786,000 5,547,900 7.0584 6.853 6.833 6.853 6.698 6.930 810,923 6.8415 1.14%
2022-03-31 0 6.990 6.980 6.990 6.980 7.130 307,267 2,159,505 7.0281 6.775 6.765 6.775 6.765 6.911 317,010 6.8121 -1.83%
2022-03-30 0 7.120 7.090 7.120 7.100 7.310 1,830,000 13,145,080 7.1831 6.901 6.872 6.901 6.882 7.085 1,888,026 6.9623 1.28%
2022-03-29 0 7.030 7.030 7.080 7.000 7.230 776,000 5,483,760 7.0667 6.814 6.814 6.862 6.785 7.008 800,606 6.8495 -0.71%
2022-03-28 0 7.080 7.050 7.080 6.840 7.080 952,243 6,659,661 6.9937 6.862 6.833 6.862 6.630 6.862 982,437 6.7787 2.16%
2022-03-25 0 6.930 6.910 6.930 6.910 7.190 1,258,000 8,787,380 6.9852 6.717 6.698 6.717 6.698 6.969 1,297,889 6.7705 -1.00%
2022-03-24 0 7.000 6.990 7.040 6.950 7.150 1,044,000 7,320,460 7.0119 6.785 6.775 6.824 6.736 6.930 1,077,103 6.7964 -1.41%
2022-03-23 0 7.100 7.090 7.100 7.000 7.230 2,430,000 17,331,560 7.1323 6.882 6.872 6.882 6.785 7.008 2,507,051 6.9131 1.00%
2022-03-22 0 7.030 7.030 7.040 6.560 7.060 2,084,000 14,335,180 6.8787 6.814 6.814 6.824 6.358 6.843 2,150,080 6.6673 6.03%
2022-03-21 0 6.630 6.600 6.630 6.370 6.690 2,601,045 17,175,818 6.6034 6.426 6.397 6.426 6.174 6.484 2,683,520 6.4005 2.31%
2022-03-18 0 6.480 6.480 6.510 6.250 6.550 2,373,581 15,319,176 6.4540 6.281 6.281 6.310 6.058 6.349 2,448,843 6.2557 1.09%
2022-03-17 0 6.410 6.410 6.430 6.330 6.750 1,992,000 12,980,160 6.5161 6.213 6.213 6.232 6.135 6.543 2,055,163 6.3159 -0.77%
2022-03-16 0 6.460 6.460 6.480 5.900 6.530 3,272,378 20,501,311 6.2650 6.261 6.261 6.281 5.719 6.329 3,376,139 6.0724 11.19%
2022-03-15 0 5.810 5.790 5.810 5.780 6.220 3,136,000 18,803,000 5.9959 5.631 5.612 5.631 5.602 6.029 3,235,437 5.8116 -4.75%
2022-03-14 0 6.100 6.080 6.100 5.900 6.200 2,438,000 14,824,980 6.0808 5.913 5.893 5.913 5.719 6.009 2,515,305 5.8939 -0.33%
2022-03-11 0 6.120 6.110 6.120 5.690 6.160 4,777,503 28,374,037 5.9391 5.932 5.922 5.932 5.515 5.971 4,928,989 5.7566 3.03%
2022-03-10 0 5.940 5.930 5.940 5.710 6.080 2,592,280 15,457,747 5.9630 5.757 5.748 5.757 5.535 5.893 2,674,477 5.7797 5.69%
2022-03-09 0 5.620 5.620 5.700 5.350 5.800 3,773,000 21,120,220 5.5977 5.447 5.447 5.525 5.186 5.622 3,892,635 5.4257 -2.77%
2022-03-08 0 5.780 5.780 5.790 5.720 6.100 3,342,043 19,749,473 5.9094 5.602 5.602 5.612 5.544 5.913 3,448,013 5.7278 -2.03%
2022-03-07 0 5.900 5.900 5.910 5.840 6.230 1,864,770 11,046,322 5.9237 5.719 5.719 5.728 5.661 6.039 1,923,899 5.7416 -5.30%
2022-03-04 0 6.230 6.230 6.240 6.180 6.680 2,156,000 13,635,378 6.3244 6.039 6.039 6.048 5.990 6.475 2,224,363 6.1300 -8.11%
2022-03-03 0 6.780 6.710 6.780 6.700 7.090 3,935,000 26,552,690 6.7478 6.572 6.504 6.572 6.494 6.872 4,059,772 6.5404 -1.17%
2022-03-02 0 6.860 6.850 6.860 6.850 7.150 1,602,000 11,099,100 6.9283 6.649 6.639 6.649 6.639 6.930 1,652,797 6.7153 -3.65%
2022-03-01 0 7.120 7.110 7.120 7.110 7.310 2,305,774 16,721,374 7.2520 6.901 6.891 6.901 6.891 7.085 2,378,886 7.0291 -1.11%
2022-02-28 0 7.200 7.190 7.200 7.110 7.250 3,642,000 26,279,270 7.2156 6.979 6.969 6.979 6.891 7.027 3,757,481 6.9939 -0.69%
2022-02-25 0 7.250 7.250 7.300 7.230 7.310 544,132 3,944,239 7.2487 7.027 7.027 7.076 7.008 7.085 561,385 7.0259 0.28%
2022-02-24 0 7.230 7.160 7.230 7.190 7.450 5,109,710 37,054,558 7.2518 7.008 6.940 7.008 6.969 7.221 5,271,730 7.0289 -3.08%
2022-02-23 0 7.460 7.430 7.460 7.300 7.550 694,000 5,161,320 7.4371 7.231 7.202 7.231 7.076 7.318 716,006 7.2085 2.75%
2022-02-22 0 7.260 7.260 7.270 7.230 7.350 2,809,000 20,446,720 7.2790 7.037 7.037 7.047 7.008 7.124 2,898,068 7.0553 -0.95%
2022-02-21 0 7.330 7.330 7.340 7.260 7.480 448,000 3,305,360 7.3780 7.105 7.105 7.114 7.037 7.250 462,205 7.1513 -2.14%
2022-02-18 0 7.490 7.490 7.510 7.410 7.600 1,129,700 8,485,852 7.5116 7.260 7.260 7.279 7.182 7.366 1,165,521 7.2807 -1.83%
2022-02-17 0 7.630 7.620 7.640 7.570 7.750 862,000 6,568,130 7.6196 7.396 7.386 7.405 7.337 7.512 889,332 7.3855 -0.52%
2022-02-16 0 7.670 7.670 7.680 7.300 7.740 2,020,143 15,412,755 7.6295 7.434 7.434 7.444 7.076 7.502 2,084,198 7.3951 5.07%
2022-02-15 0 7.300 7.290 7.350 7.250 7.410 1,710,000 12,511,310 7.3166 7.076 7.066 7.124 7.027 7.182 1,764,221 7.0917 0.14%
2022-02-14 0 7.290 7.280 7.300 7.280 7.720 2,156,000 15,831,068 7.3428 7.066 7.056 7.076 7.056 7.483 2,224,363 7.1171 -5.57%
2022-02-11 0 7.720 7.700 7.720 7.570 7.780 3,616,500 27,762,575 7.6766 7.483 7.463 7.483 7.337 7.541 3,731,173 7.4407 1.58%
2022-02-10 0 7.600 7.600 7.610 6.900 7.670 5,716,944 42,121,004 7.3677 7.366 7.366 7.376 6.688 7.434 5,898,218 7.1413 12.59%
2022-02-09 0 6.750 6.750 6.760 6.620 6.770 1,224,065 8,214,758 6.7110 6.543 6.543 6.552 6.417 6.562 1,262,878 6.5048 1.81%
2022-02-08 0 6.630 6.590 6.630 6.510 6.820 1,438,000 9,509,920 6.6133 6.426 6.387 6.426 6.310 6.610 1,483,596 6.4100 -1.78%
2022-02-07 0 6.750 6.750 6.770 6.500 6.780 879,395 5,867,604 6.6723 6.543 6.543 6.562 6.300 6.572 907,279 6.4673 3.05%
2022-02-04 0 6.550 6.550 6.560 6.240 6.570 1,299,007 8,367,274 6.4413 6.349 6.349 6.358 6.048 6.368 1,340,196 6.2433 5.65%
2022-01-31 0 6.200 6.190 6.200 6.070 6.380 1,464,000 8,970,080 6.1271 6.009 6.000 6.009 5.883 6.184 1,510,421 5.9388 1.64%
2022-01-28 0 6.100 6.090 6.100 6.090 6.460 1,082,000 6,719,640 6.2104 5.913 5.903 5.913 5.903 6.261 1,116,308 6.0195 -3.48%
2022-01-27 0 6.320 6.310 6.320 6.290 6.540 622,000 3,940,340 6.3350 6.126 6.116 6.126 6.097 6.339 641,723 6.1403 -1.25%
2022-01-26 0 6.400 6.390 6.400 6.340 6.500 722,000 4,613,460 6.3898 6.203 6.194 6.203 6.145 6.300 744,893 6.1935 -0.47%
2022-01-25 0 6.430 6.430 6.460 6.380 6.630 884,000 5,726,800 6.4783 6.232 6.232 6.261 6.184 6.426 912,030 6.2792 -2.87%
2022-01-24 0 6.620 6.620 6.630 6.600 6.750 671,690 4,461,399 6.6421 6.417 6.417 6.426 6.397 6.543 692,988 6.4379 -1.93%
2022-01-21 0 6.750 6.750 6.760 6.730 6.970 1,791,125 12,243,712 6.8358 6.543 6.543 6.552 6.523 6.756 1,847,918 6.6257 0.00%
2022-01-20 0 6.750 6.740 6.750 6.630 6.750 607,641 4,086,291 6.7248 6.543 6.533 6.543 6.426 6.543 626,908 6.5182 2.58%
2022-01-19 0 6.580 6.580 6.590 6.560 6.700 1,384,000 9,144,880 6.6076 6.378 6.378 6.387 6.358 6.494 1,427,884 6.4045 -1.79%
2022-01-18 0 6.700 6.690 6.700 6.640 6.840 604,159 4,063,864 6.7265 6.494 6.484 6.494 6.436 6.630 623,316 6.5198 0.45%
2022-01-17 0 6.670 6.660 6.690 6.530 6.730 862,000 5,741,640 6.6608 6.465 6.455 6.484 6.329 6.523 889,332 6.4561 2.14%
2022-01-14 0 6.530 6.520 6.530 6.450 6.580 624,000 4,073,140 6.5275 6.329 6.320 6.329 6.252 6.378 643,786 6.3269 0.00%
2022-01-13 0 6.530 6.510 6.530 6.490 6.580 572,000 3,725,180 6.5126 6.329 6.310 6.329 6.291 6.378 590,137 6.3124 -0.15%
2022-01-12 0 6.540 6.530 6.540 6.480 6.560 913,020 5,939,062 6.5049 6.339 6.329 6.339 6.281 6.358 941,970 6.3049 2.99%
2022-01-11 0 6.350 6.350 6.370 6.300 6.590 832,000 5,287,400 6.3550 6.155 6.155 6.174 6.106 6.387 858,381 6.1597 -1.70%
2022-01-10 0 6.460 6.440 6.460 6.410 6.580 676,000 4,369,840 6.4643 6.261 6.242 6.261 6.213 6.378 697,435 6.2656 -0.77%
2022-01-07 0 6.510 6.510 6.530 6.430 6.660 535,362 3,483,387 6.5066 6.310 6.310 6.329 6.232 6.455 552,337 6.3066 1.24%
2022-01-06 0 6.430 6.430 6.440 6.370 6.700 780,000 5,046,820 6.4703 6.232 6.232 6.242 6.174 6.494 804,732 6.2714 -2.72%
2022-01-05 0 6.610 6.590 6.630 6.580 6.960 1,558,000 10,547,440 6.7699 6.407 6.387 6.426 6.378 6.746 1,607,401 6.5618 -4.06%
2022-01-04 0 6.890 6.860 6.890 6.700 6.890 926,411 6,328,549 6.8313 6.678 6.649 6.678 6.494 6.678 955,786 6.6213 2.84%
2022-01-03 0 6.700 6.700 6.720 6.690 6.890 1,280,074 8,594,956 6.7144 6.494 6.494 6.513 6.484 6.678 1,320,663 6.5081 -1.47%
2021-12-31 0 6.800 6.800 6.830 6.620 6.900 5,641,333 38,349,867 6.7980 6.591 6.591 6.620 6.417 6.688 5,820,210 6.5891 5.10%
2021-12-30 0 6.470 6.470 6.500 6.460 6.680 1,648,000 10,767,140 6.5335 6.271 6.271 6.300 6.261 6.475 1,700,255 6.3327 -0.46%
2021-12-29 0 6.500 6.490 6.500 6.450 6.650 632,000 4,108,820 6.5013 6.300 6.291 6.300 6.252 6.446 652,040 6.3015 -1.81%
2021-12-28 0 6.620 6.610 6.620 6.540 6.720 1,088,000 7,187,120 6.6058 6.417 6.407 6.417 6.339 6.513 1,122,499 6.4028 0.00%
2021-12-24 0 6.620 6.610 6.630 6.520 6.650 370,000 2,439,260 6.5926 6.417 6.407 6.426 6.320 6.446 381,732 6.3900 1.85%
2021-12-23 0 6.500 6.500 6.520 6.370 6.570 1,016,000 6,605,160 6.5011 6.300 6.300 6.320 6.174 6.368 1,048,216 6.3013 1.56%
2021-12-22 0 6.400 6.390 6.400 6.260 6.470 2,274,000 14,566,550 6.4057 6.203 6.194 6.203 6.068 6.271 2,346,105 6.2088 3.23%
2021-12-21 0 6.200 6.200 6.220 5.980 6.250 2,409,705 14,831,662 6.1550 6.009 6.009 6.029 5.796 6.058 2,486,112 5.9658 2.48%
2021-12-20 0 6.050 6.040 6.060 5.910 6.200 3,607,997 22,045,594 6.1102 5.864 5.854 5.874 5.728 6.009 3,722,400 5.9224 -1.79%
2021-12-17 0 6.160 6.160 6.200 6.160 6.340 2,310,497 14,301,728 6.1899 5.971 5.971 6.009 5.971 6.145 2,383,759 5.9997 -2.84%
2021-12-16 0 6.340 6.340 6.380 6.270 6.430 1,064,575 6,731,891 6.3235 6.145 6.145 6.184 6.077 6.232 1,098,331 6.1292 -0.94%
2021-12-15 0 6.400 6.400 6.410 6.270 6.440 1,909,620 12,155,857 6.3656 6.203 6.203 6.213 6.077 6.242 1,970,171 6.1700 -0.16%
2021-12-14 0 6.410 6.400 6.420 6.380 6.640 2,942,329 19,009,125 6.4606 6.213 6.203 6.223 6.184 6.436 3,035,625 6.2620 -4.33%
2021-12-13 0 6.700 6.680 6.700 6.600 6.770 1,124,000 7,505,732 6.6777 6.494 6.475 6.494 6.397 6.562 1,159,640 6.4725 0.60%
2021-12-10 0 6.660 6.620 6.660 6.550 6.760 1,791,100 11,893,216 6.6402 6.455 6.417 6.455 6.349 6.552 1,847,893 6.4361 -1.62%
2021-12-09 0 6.770 6.770 6.790 6.640 6.810 716,000 4,850,920 6.7750 6.562 6.562 6.581 6.436 6.601 738,703 6.5668 -0.15%
2021-12-08 0 6.780 6.780 6.790 6.700 6.920 820,000 5,554,440 6.7737 6.572 6.572 6.581 6.494 6.707 846,001 6.5655 -0.88%
2021-12-07 0 6.840 6.840 6.850 6.520 6.850 1,652,474 11,192,280 6.7730 6.630 6.630 6.639 6.320 6.639 1,704,871 6.5649 5.23%
2021-12-06 0 6.500 6.500 6.530 6.420 6.640 2,536,000 16,488,960 6.5020 6.300 6.300 6.329 6.223 6.436 2,616,412 6.3021 -2.11%
2021-12-03 0 6.640 6.640 6.650 6.640 6.930 1,527,821 10,311,044 6.7489 6.436 6.436 6.446 6.436 6.717 1,576,265 6.5414 -1.63%
2021-12-02 0 6.750 6.740 6.750 6.420 6.860 4,210,000 28,344,768 6.7327 6.543 6.533 6.543 6.223 6.649 4,343,492 6.5258 5.14%
2021-12-01 0 6.420 6.420 6.430 6.280 6.540 3,490,000 22,510,480 6.4500 6.223 6.223 6.232 6.087 6.339 3,600,662 6.2518 2.07%
2021-11-30 0 6.290 6.280 6.290 6.260 6.610 11,514,309 73,149,835 6.3530 6.097 6.087 6.097 6.068 6.407 11,879,407 6.1577 -2.78%
2021-11-29 0 6.470 6.460 6.470 6.310 7.100 11,770,600 77,448,762 6.5798 6.271 6.261 6.271 6.116 6.882 12,143,825 6.3776 -9.64%
2021-11-26 0 7.160 7.160 7.180 7.160 7.500 7,556,670 54,923,434 7.2682 6.940 6.940 6.959 6.940 7.269 7,796,279 7.0448 -4.53%
2021-11-25 0 7.500 7.480 7.500 7.450 7.610 2,666,000 19,992,650 7.4991 7.269 7.250 7.269 7.221 7.376 2,750,534 7.2686 -0.92%
2021-11-24 0 7.570 7.540 7.570 7.510 7.640 822,000 6,208,940 7.5535 7.337 7.308 7.337 7.279 7.405 848,064 7.3213 -0.53%
2021-11-23 0 7.610 7.610 7.620 7.570 7.800 2,324,079 17,749,916 7.6374 7.376 7.376 7.386 7.337 7.560 2,397,771 7.4027 0.40%
2021-11-22 0 7.580 7.580 7.600 7.510 7.680 1,496,000 11,342,450 7.5819 7.347 7.347 7.366 7.279 7.444 1,543,436 7.3488 0.13%
2021-11-19 0 7.570 7.570 7.600 7.400 7.640 1,057,450 7,980,884 7.5473 7.337 7.337 7.366 7.173 7.405 1,090,980 7.3153 -0.39%
2021-11-18 0 7.600 7.590 7.600 7.490 7.650 3,123,886 23,585,283 7.5500 7.366 7.357 7.366 7.260 7.415 3,222,939 7.3179 -1.94%
2021-11-17 0 7.750 7.740 7.750 7.600 7.780 3,544,700 27,251,093 7.6878 7.512 7.502 7.512 7.366 7.541 3,657,096 7.4516 -0.51%
2021-11-16 0 7.790 7.780 7.790 7.410 7.790 3,391,025 26,120,772 7.7029 7.551 7.541 7.551 7.182 7.551 3,498,548 7.4662 4.42%
2021-11-15 0 7.460 7.460 7.480 7.330 7.550 2,586,000 19,277,160 7.4544 7.231 7.231 7.250 7.105 7.318 2,667,997 7.2253 1.77%
2021-11-12 0 7.330 7.330 7.340 7.200 7.380 2,266,000 16,468,180 7.2675 7.105 7.105 7.114 6.979 7.153 2,337,851 7.0442 -0.27%
2021-11-11 0 7.350 7.330 7.350 7.230 7.400 1,954,000 14,299,440 7.3180 7.124 7.105 7.124 7.008 7.173 2,015,958 7.0931 0.41%
2021-11-10 0 7.320 7.320 7.330 7.210 7.380 1,562,341 11,373,435 7.2797 7.095 7.095 7.105 6.988 7.153 1,611,880 7.0560 -0.68%
2021-11-09 0 7.370 7.340 7.370 7.270 7.480 3,569,920 26,229,009 7.3472 7.143 7.114 7.143 7.047 7.250 3,683,116 7.1214 -1.07%
2021-11-08 0 7.450 7.440 7.450 6.990 7.460 7,810,000 56,739,228 7.2649 7.221 7.211 7.221 6.775 7.231 8,057,641 7.0417 6.58%
2021-11-05 0 6.990 6.980 6.990 6.950 7.080 1,722,846 12,082,470 7.0131 6.775 6.765 6.775 6.736 6.862 1,777,474 6.7975 -1.27%
2021-11-04 0 7.080 7.070 7.080 7.050 7.250 978,000 6,953,330 7.1097 6.862 6.853 6.862 6.833 7.027 1,009,011 6.8912 -0.70%
2021-11-03 0 7.130 7.120 7.130 7.030 7.160 1,354,210 9,596,821 7.0867 6.911 6.901 6.911 6.814 6.940 1,397,150 6.8689 0.71%
2021-11-02 0 7.080 7.070 7.120 7.040 7.170 3,014,000 21,468,406 7.1229 6.862 6.853 6.901 6.824 6.950 3,109,569 6.9040 1.14%
2021-11-01 0 7.000 6.990 7.000 6.980 7.120 4,174,000 29,355,530 7.0329 6.785 6.775 6.785 6.765 6.901 4,306,350 6.8168 -2.10%
2021-10-29 0 7.150 7.140 7.150 7.120 7.260 2,037,594 14,590,598 7.1607 6.930 6.921 6.930 6.901 7.037 2,102,202 6.9406 -1.52%
2021-10-28 0 7.260 7.250 7.260 7.200 7.350 2,794,653 20,263,555 7.2508 7.037 7.027 7.037 6.979 7.124 2,883,266 7.0280 0.14%
2021-10-27 0 7.250 7.230 7.250 7.090 7.260 4,269,000 30,743,347 7.2015 7.027 7.008 7.027 6.872 7.037 4,404,362 6.9802 0.97%
2021-10-26 0 7.180 7.170 7.180 7.120 7.330 2,968,000 21,489,102 7.2403 6.959 6.950 6.959 6.901 7.105 3,062,110 7.0177 1.41%
2021-10-25 0 7.080 7.070 7.080 6.990 7.150 6,209,300 43,812,861 7.0560 6.862 6.853 6.862 6.775 6.930 6,406,186 6.8391 -0.56%
2021-10-22 0 7.120 7.100 7.120 6.900 7.140 4,494,311 31,779,181 7.0710 6.901 6.882 6.901 6.688 6.921 4,636,818 6.8537 3.49%
2021-10-21 0 6.880 6.880 6.890 6.870 7.190 6,626,000 46,283,132 6.9851 6.669 6.669 6.678 6.659 6.969 6,836,099 6.7704 -4.18%
2021-10-20 0 7.180 7.170 7.180 7.150 7.240 5,061,020 36,394,204 7.1911 6.959 6.950 6.959 6.930 7.017 5,221,496 6.9701 0.28%
2021-10-19 0 7.160 7.160 7.170 7.080 7.300 3,433,878 24,514,713 7.1391 6.940 6.940 6.950 6.862 7.076 3,542,760 6.9197 -0.14%
2021-10-18 0 7.170 7.170 7.180 7.150 7.250 2,430,821 17,471,323 7.1874 6.950 6.950 6.959 6.930 7.027 2,507,898 6.9665 -0.55%
2021-10-15 0 7.210 7.200 7.210 7.190 7.400 3,140,500 22,763,700 7.2484 6.988 6.979 6.988 6.969 7.173 3,240,080 7.0257 -0.55%
2021-10-12 0 7.250 7.240 7.250 7.000 7.280 2,619,289 18,870,718 7.2045 7.027 7.017 7.027 6.785 7.056 2,702,342 6.9831 1.40%
2021-10-11 0 7.150 7.150 7.160 7.140 7.340 3,880,013 27,932,241 7.1990 6.930 6.930 6.940 6.921 7.114 4,003,041 6.9778 -0.69%
2021-10-08 0 7.200 7.190 7.200 7.070 7.300 2,959,840 21,153,973 7.1470 6.979 6.969 6.979 6.853 7.076 3,053,691 6.9273 0.42%
2021-10-07 0 7.170 7.160 7.170 7.000 7.270 5,702,000 40,824,500 7.1597 6.950 6.940 6.950 6.785 7.047 5,882,800 6.9396 3.17%
2021-10-06 0 6.950 6.950 6.970 6.750 7.000 4,573,728 31,554,451 6.8991 6.736 6.736 6.756 6.543 6.785 4,718,753 6.6870 0.72%
2021-10-05 0 6.900 6.870 6.900 6.800 7.120 4,108,134 28,244,644 6.8753 6.688 6.659 6.688 6.591 6.901 4,238,396 6.6640 -2.82%
2021-10-04 0 7.100 7.100 7.110 6.540 7.180 11,638,000 80,553,840 6.9216 6.882 6.882 6.891 6.339 6.959 12,007,020 6.7089 6.77%
2021-09-30 0 6.650 6.650 6.660 6.530 6.710 4,030,131 26,713,337 6.6284 6.446 6.446 6.455 6.329 6.504 4,157,919 6.4247 1.22%
2021-09-29 0 6.570 6.570 6.590 6.480 6.650 2,884,000 18,930,240 6.5639 6.368 6.368 6.387 6.281 6.446 2,975,447 6.3622 0.00%
2021-09-28 0 6.570 6.570 6.580 6.410 6.680 2,960,000 19,522,380 6.5954 6.368 6.368 6.378 6.213 6.475 3,053,856 6.3927 1.70%
2021-09-27 0 6.460 6.460 6.500 6.380 6.510 2,224,000 14,325,580 6.4414 6.261 6.261 6.300 6.184 6.310 2,294,519 6.2434 0.47%
2021-09-24 0 6.430 6.420 6.430 6.430 6.820 3,210,606 20,898,668 6.5093 6.232 6.223 6.232 6.232 6.610 3,312,409 6.3092 -3.74%
2021-09-23 0 6.680 6.640 6.680 6.360 7.000 6,971,364 46,065,032 6.6078 6.475 6.436 6.475 6.165 6.785 7,192,414 6.4047 1.37%
2021-09-21 0 6.590 6.580 6.590 6.380 6.790 1,592,207 10,541,214 6.6205 6.387 6.378 6.387 6.184 6.581 1,642,693 6.4170 -1.20%
2021-09-20 0 6.670 6.640 6.670 6.590 6.790 3,830,520 25,509,120 6.6594 6.465 6.436 6.465 6.387 6.581 3,951,979 6.4548 1.21%
2021-09-17 0 6.590 6.570 6.590 6.280 6.620 8,131,564 52,756,170 6.4878 6.387 6.368 6.387 6.087 6.417 8,389,401 6.2884 1.38%
2021-09-16 0 6.500 6.470 6.500 6.330 6.640 9,194,150 59,791,461 6.5032 6.300 6.271 6.300 6.135 6.436 9,485,680 6.3033 0.46%
2021-09-15 0 6.470 6.470 6.490 6.470 6.700 5,671,010 37,061,115 6.5352 6.271 6.271 6.291 6.271 6.494 5,850,828 6.3343 -4.15%
2021-09-14 0 6.750 6.740 6.750 6.700 6.950 3,123,428 21,260,155 6.8067 6.543 6.533 6.543 6.494 6.736 3,222,466 6.5975 -0.30%
2021-09-13 0 6.770 6.760 6.770 6.750 7.110 6,492,000 44,967,040 6.9265 6.562 6.552 6.562 6.543 6.891 6,697,850 6.7137 -4.78%
2021-09-10 0 7.110 7.100 7.110 6.700 7.150 6,862,646 48,371,274 7.0485 6.891 6.882 6.891 6.494 6.930 7,080,248 6.8319 6.28%
2021-09-09 0 6.690 6.690 6.700 6.580 6.770 2,477,000 16,555,560 6.6837 6.484 6.484 6.494 6.378 6.562 2,555,541 6.4783 0.15%
2021-09-08 0 6.680 6.660 6.680 6.520 6.960 9,426,000 62,452,980 6.6256 6.475 6.455 6.475 6.320 6.746 9,724,882 6.4220 -4.02%
2021-09-07 0 6.960 6.950 6.960 6.150 7.000 10,886,104 73,251,442 6.7289 6.746 6.736 6.746 5.961 6.785 11,231,283 6.5221 15.42%
2021-09-06 0 6.030 6.030 6.050 5.840 6.180 8,601,092 51,020,922 5.9319 5.845 5.845 5.864 5.661 5.990 8,873,817 5.7496 5.05%
2021-09-03 0 5.740 5.740 5.800 5.740 6.260 36,114,783 210,226,124 5.8211 5.564 5.564 5.622 5.564 6.068 37,259,919 5.6422 -8.01%
2021-09-02 0 6.240 6.230 6.240 6.220 6.500 3,832,000 24,151,200 6.3025 6.048 6.039 6.048 6.029 6.300 3,953,506 6.1088 -1.58%
2021-09-01 0 6.340 6.320 6.340 6.120 6.450 4,451,026 27,929,200 6.2748 6.145 6.126 6.145 5.932 6.252 4,592,160 6.0819 1.44%
2021-08-31 0 6.250 6.250 6.310 5.780 6.360 4,356,000 26,566,700 6.0989 6.058 6.058 6.116 5.602 6.165 4,494,121 5.9114 7.57%
2021-08-30 0 5.810 5.780 5.810 5.760 5.870 988,000 5,723,560 5.7931 5.631 5.602 5.631 5.583 5.690 1,019,328 5.6150 0.00%
2021-08-27 0 5.810 5.800 5.810 5.760 6.000 1,955,000 11,423,580 5.8433 5.631 5.622 5.631 5.583 5.816 2,016,990 5.6637 -2.84%
2021-08-26 0 5.980 5.980 5.990 5.760 5.980 2,200,700 12,917,345 5.8697 5.796 5.796 5.806 5.583 5.796 2,270,480 5.6893 3.82%
2021-08-25 0 5.760 5.730 5.760 5.600 5.800 1,573,650 8,967,123 5.6983 5.583 5.554 5.583 5.428 5.622 1,623,548 5.5232 0.70%
2021-08-24 0 5.720 5.710 5.720 5.180 5.780 2,545,000 14,340,570 5.6348 5.544 5.535 5.544 5.021 5.602 2,625,697 5.4616 11.07%
2021-08-23 0 5.150 5.140 5.150 5.150 5.330 1,698,320 8,883,249 5.2306 4.992 4.982 4.992 4.992 5.166 1,752,171 5.0699 -2.28%
2021-08-20 0 5.270 5.270 5.280 5.270 5.430 4,560,874 24,179,727 5.3016 5.108 5.108 5.118 5.108 5.263 4,705,491 5.1386 -3.66%
2021-08-19 0 5.470 5.450 5.470 5.440 5.570 1,592,120 8,731,266 5.4841 5.302 5.283 5.302 5.273 5.399 1,642,603 5.3155 -1.80%
2021-08-18 0 5.570 5.550 5.570 5.480 5.570 1,337,000 7,391,200 5.5282 5.399 5.379 5.399 5.312 5.399 1,379,394 5.3583 -0.18%
2021-08-17 0 5.580 5.560 5.580 5.520 5.750 2,866,449 16,025,649 5.5908 5.409 5.389 5.409 5.350 5.573 2,957,339 5.4189 -2.96%
2021-08-16 0 5.750 5.740 5.750 5.730 5.830 1,756,000 10,142,660 5.7760 5.573 5.564 5.573 5.554 5.651 1,811,680 5.5985 -1.03%
2021-08-13 0 5.810 5.810 5.830 5.720 5.960 3,046,000 17,649,252 5.7942 5.631 5.631 5.651 5.544 5.777 3,142,583 5.6162 -1.69%
2021-08-12 0 5.910 5.900 5.910 5.880 6.020 1,072,000 6,375,860 5.9476 5.728 5.719 5.728 5.699 5.835 1,105,991 5.7648 0.34%
2021-08-11 0 5.890 5.880 5.900 5.860 6.000 2,084,000 12,329,290 5.9162 5.709 5.699 5.719 5.680 5.816 2,150,080 5.7343 -0.84%
2021-08-10 0 5.940 5.930 5.940 5.820 6.000 1,660,700 9,811,705 5.9082 5.757 5.748 5.757 5.641 5.816 1,713,358 5.7266 -0.17%
2021-08-09 0 5.950 5.950 5.970 5.680 5.980 2,508,000 14,824,940 5.9111 5.767 5.767 5.787 5.505 5.796 2,587,524 5.7294 4.75%
2021-08-06 0 5.680 5.680 5.700 5.510 5.740 1,626,719 9,179,450 5.6429 5.505 5.505 5.525 5.341 5.564 1,678,299 5.4695 2.71%
2021-08-05 0 5.530 5.530 5.550 5.490 5.680 4,454,809 24,746,230 5.5549 5.360 5.360 5.379 5.321 5.505 4,596,063 5.3842 -2.30%
2021-08-04 0 5.660 5.650 5.660 5.630 6.020 3,435,411 19,642,416 5.7176 5.486 5.476 5.486 5.457 5.835 3,544,342 5.5419 -4.39%
2021-08-03 0 5.920 5.920 5.940 5.850 6.010 1,937,922 11,498,845 5.9336 5.738 5.738 5.757 5.670 5.825 1,999,370 5.7512 -1.00%
2021-08-02 0 5.980 5.930 5.980 5.540 5.980 3,290,000 19,164,070 5.8249 5.796 5.748 5.796 5.370 5.796 3,394,320 5.6459 4.73%
2021-07-30 0 5.710 5.710 5.730 5.630 6.050 4,527,000 26,153,997 5.7773 5.535 5.535 5.554 5.457 5.864 4,670,543 5.5998 -4.52%
2021-07-29 0 5.980 5.980 5.990 5.810 6.040 2,854,400 16,947,912 5.9375 5.796 5.796 5.806 5.631 5.854 2,944,908 5.7550 3.46%
2021-07-28 0 5.780 5.780 5.790 5.510 5.820 6,409,487 36,379,073 5.6758 5.602 5.602 5.612 5.341 5.641 6,612,720 5.5014 1.76%
2021-07-27 0 5.680 5.680 5.710 5.650 5.980 5,956,000 34,237,662 5.7484 5.505 5.505 5.535 5.476 5.796 6,144,854 5.5718 -4.22%
2021-07-26 0 5.930 5.920 5.930 5.900 6.150 3,113,340 18,534,149 5.9531 5.748 5.738 5.748 5.719 5.961 3,212,058 5.7702 -2.95%
2021-07-23 0 6.110 6.110 6.120 6.100 6.320 3,050,280 18,798,057 6.1627 5.922 5.922 5.932 5.913 6.126 3,146,999 5.9733 -2.71%
2021-07-22 0 6.280 6.280 6.290 6.140 6.350 5,265,965 33,030,662 6.2725 6.087 6.087 6.097 5.951 6.155 5,432,939 6.0797 2.78%
2021-07-21 0 6.110 6.110 6.140 5.900 6.140 5,511,200 33,251,132 6.0334 5.922 5.922 5.951 5.719 5.951 5,685,950 5.8479 1.50%
2021-07-20 0 6.020 6.000 6.020 5.850 6.140 10,568,600 62,629,380 5.9260 5.835 5.816 5.835 5.670 5.951 10,903,712 5.7439 -2.11%
2021-07-19 0 6.150 6.140 6.150 6.140 6.500 9,048,000 55,934,950 6.1820 5.961 5.951 5.961 5.951 6.300 9,334,896 5.9920 -4.35%
2021-07-16 0 6.430 6.420 6.430 6.400 6.670 11,791,616 76,035,542 6.4483 6.232 6.223 6.232 6.203 6.465 12,165,507 6.2501 -3.16%
2021-07-15 0 6.640 6.630 6.640 6.590 6.740 5,184,280 34,409,230 6.6372 6.436 6.426 6.436 6.387 6.533 5,348,664 6.4332 -0.30%
2021-07-14 0 6.660 6.650 6.660 6.600 7.040 6,954,900 46,847,593 6.7359 6.455 6.446 6.455 6.397 6.824 7,175,428 6.5289 -4.58%
2021-07-13 0 6.980 6.980 6.990 6.950 7.090 4,374,198 30,546,194 6.9833 6.765 6.765 6.775 6.736 6.872 4,512,896 6.7686 -1.55%
2021-07-12 0 7.090 7.090 7.100 7.070 7.170 1,025,400 7,275,396 7.0952 6.872 6.872 6.882 6.853 6.950 1,057,914 6.8771 0.14%
2021-07-09 0 7.080 7.060 7.080 7.060 7.240 2,143,852 15,275,052 7.1250 6.862 6.843 6.862 6.843 7.017 2,211,830 6.9061 -1.12%
2021-07-08 0 7.160 7.150 7.160 7.140 7.400 2,846,244 20,540,022 7.2165 6.940 6.930 6.940 6.921 7.173 2,936,493 6.9947 -2.32%
2021-07-07 0 7.330 7.330 7.340 7.300 7.470 1,084,000 7,937,420 7.3223 7.105 7.105 7.114 7.076 7.240 1,118,372 7.0973 -0.68%
2021-07-06 0 7.380 7.380 7.390 7.380 7.490 1,996,616 14,829,793 7.4275 7.153 7.153 7.163 7.153 7.260 2,059,925 7.1992 -0.94%
2021-07-05 0 7.450 7.450 7.460 7.320 7.500 2,532,259 18,773,844 7.4139 7.221 7.221 7.231 7.095 7.269 2,612,552 7.1860 -0.27%
2021-07-02 0 7.470 7.470 7.480 7.430 7.550 2,843,920 21,295,560 7.4881 7.240 7.240 7.250 7.202 7.318 2,934,096 7.2580 -0.27%
2021-06-30 0 7.490 7.480 7.490 7.430 7.650 2,720,000 20,558,720 7.5584 7.260 7.250 7.260 7.202 7.415 2,806,246 7.3261 0.27%
2021-06-29 0 7.470 7.460 7.470 7.430 7.570 1,212,000 9,059,680 7.4750 7.240 7.231 7.240 7.202 7.337 1,250,430 7.2452 -0.53%
2021-06-28 0 7.510 7.510 7.520 7.500 7.730 3,279,400 24,786,646 7.5583 7.279 7.279 7.289 7.269 7.492 3,383,384 7.3260 -2.85%
2021-06-25 0 7.730 7.730 7.750 7.680 7.790 2,286,000 17,684,440 7.7360 7.492 7.492 7.512 7.444 7.551 2,358,485 7.4982 0.65%
2021-06-24 0 7.680 7.670 7.690 7.620 7.780 1,816,750 13,941,047 7.6736 7.444 7.434 7.454 7.386 7.541 1,874,356 7.4378 0.26%
2021-06-23 0 7.660 7.660 7.670 7.450 7.740 4,057,571 30,787,463 7.5877 7.425 7.425 7.434 7.221 7.502 4,186,229 7.3545 1.73%
2021-06-22 0 7.530 7.530 7.540 7.330 7.590 2,555,875 19,113,361 7.4782 7.299 7.299 7.308 7.105 7.357 2,636,917 7.2484 2.73%
2021-06-21 0 7.330 7.310 7.330 7.090 7.340 4,082,210 29,357,986 7.1917 7.105 7.085 7.105 6.872 7.114 4,211,650 6.9707 1.24%
2021-06-18 0 7.240 7.240 7.250 7.220 7.370 10,229,127 74,253,647 7.2590 7.017 7.017 7.027 6.998 7.143 10,553,474 7.0359 -1.63%
2021-06-17 0 7.360 7.360 7.370 7.310 7.460 3,961,516 29,172,752 7.3640 7.134 7.134 7.143 7.085 7.231 4,087,129 7.1377 -1.34%
2021-06-16 0 7.460 7.460 7.470 7.420 7.550 2,902,494 21,677,420 7.4685 7.231 7.231 7.240 7.192 7.318 2,994,527 7.2390 -1.06%
2021-06-15 0 7.540 7.540 7.550 7.540 7.720 4,149,518 31,390,334 7.5648 7.308 7.308 7.318 7.308 7.483 4,281,092 7.3323 -1.18%
2021-06-11 0 7.630 7.620 7.630 7.520 7.660 1,826,840 13,899,404 7.6084 7.396 7.386 7.396 7.289 7.425 1,884,766 7.3746 0.66%
2021-06-10 0 7.580 7.580 7.590 7.500 7.790 2,166,250 16,436,502 7.5875 7.347 7.347 7.357 7.269 7.551 2,234,938 7.3543 -1.04%
2021-06-09 0 7.660 7.660 7.670 7.660 7.940 3,126,078 24,233,523 7.7521 7.425 7.425 7.434 7.425 7.696 3,225,200 7.5138 -0.52%
2021-06-08 0 7.700 7.700 7.710 7.690 7.950 3,040,670 23,544,918 7.7433 7.463 7.463 7.473 7.454 7.706 3,137,084 7.5054 -3.27%
2021-06-07 0 7.960 7.950 7.960 7.800 7.960 1,778,056 14,040,537 7.8966 7.715 7.706 7.715 7.560 7.715 1,834,435 7.6539 1.02%
2021-06-04 0 7.880 7.850 7.880 7.700 7.940 1,554,000 12,222,530 7.8652 7.638 7.609 7.638 7.463 7.696 1,603,275 7.6235 1.03%
2021-06-03 0 7.800 7.800 7.820 7.800 8.110 1,962,591 15,534,305 7.9152 7.560 7.560 7.580 7.560 7.861 2,024,821 7.6719 -2.74%
2021-06-02 0 8.020 8.000 8.020 7.910 8.060 1,161,008 9,299,452 8.0098 7.774 7.754 7.774 7.667 7.812 1,197,822 7.7636 1.13%
2021-06-01 0 7.930 7.920 7.930 7.850 7.960 2,402,690 19,003,370 7.9092 7.686 7.677 7.686 7.609 7.715 2,478,875 7.6661 0.84%
2021-05-31 0 8.010 7.990 8.010 7.960 8.190 3,065,365 24,520,047 7.9991 7.623 7.604 7.623 7.575 7.794 3,221,154 7.6122 -1.35%
2021-05-28 0 8.120 8.100 8.120 8.070 8.170 3,316,696 26,938,201 8.1220 7.727 7.708 7.727 7.680 7.775 3,485,259 7.7292 0.37%
2021-05-27 0 8.090 8.080 8.090 8.070 8.300 3,011,406 24,549,144 8.1521 7.699 7.689 7.699 7.680 7.899 3,164,453 7.7578 -0.74%
2021-05-26 0 8.150 8.140 8.150 7.870 8.150 4,387,394 35,336,724 8.0541 7.756 7.746 7.756 7.489 7.756 4,610,372 7.6646 5.03%
2021-05-25 0 7.760 7.760 7.770 7.760 8.000 3,137,921 24,557,422 7.8260 7.385 7.385 7.394 7.385 7.613 3,297,398 7.4475 -1.77%
2021-05-24 0 7.900 7.900 7.910 7.670 7.900 3,388,446 26,452,285 7.8066 7.518 7.518 7.527 7.299 7.518 3,560,655 7.4291 3.00%
2021-05-21 0 7.670 7.670 7.690 7.530 7.730 4,776,052 36,528,703 7.6483 7.299 7.299 7.318 7.166 7.356 5,018,783 7.2784 1.46%
2021-05-20 0 7.560 7.540 7.560 7.520 7.670 6,550,099 49,719,032 7.5906 7.194 7.175 7.194 7.156 7.299 6,882,991 7.2235 -1.69%
2021-05-18 0 7.690 7.680 7.690 7.660 7.790 5,398,758 41,575,179 7.7009 7.318 7.309 7.318 7.290 7.413 5,673,136 7.3284 0.13%
2021-05-17 0 7.680 7.680 7.700 7.680 7.800 2,323,068 17,945,971 7.7251 7.309 7.309 7.328 7.309 7.423 2,441,132 7.3515 -0.78%
2021-05-14 0 7.740 7.730 7.740 7.710 7.800 2,446,126 19,003,621 7.7689 7.366 7.356 7.366 7.337 7.423 2,570,444 7.3931 0.52%
2021-05-13 0 7.700 7.700 7.710 7.700 7.970 3,994,000 31,148,360 7.7988 7.328 7.328 7.337 7.328 7.585 4,196,985 7.4216 -3.51%
2021-05-12 0 7.980 7.970 7.980 7.780 8.000 2,410,386 19,085,373 7.9180 7.594 7.585 7.594 7.404 7.613 2,532,888 7.5350 1.27%
2021-05-11 0 7.880 7.870 7.880 7.860 8.100 3,502,766 27,722,341 7.9144 7.499 7.489 7.499 7.480 7.708 3,680,785 7.5316 -2.23%
2021-05-10 0 8.060 8.060 8.080 7.950 8.150 4,206,197 33,882,328 8.0553 7.670 7.670 7.689 7.566 7.756 4,419,966 7.6657 1.77%
2021-05-07 0 7.920 7.920 7.930 7.900 8.180 5,971,561 47,625,387 7.9754 7.537 7.537 7.546 7.518 7.784 6,275,050 7.5896 -2.58%
2021-05-06 0 8.130 8.110 8.130 8.060 8.250 2,607,500 21,148,295 8.1106 7.737 7.718 7.737 7.670 7.851 2,740,020 7.7183 -0.49%
2021-05-05 0 8.170 8.140 8.170 8.140 8.400 2,856,000 23,444,810 8.2090 7.775 7.746 7.775 7.746 7.994 3,001,149 7.8119 -2.27%
2021-05-04 0 8.360 8.360 8.380 8.160 8.400 4,184,479 34,604,596 8.2698 7.956 7.956 7.975 7.765 7.994 4,397,144 7.8698 2.45%
2021-05-03 0 8.160 8.150 8.160 8.150 8.320 2,198,500 18,020,098 8.1965 7.765 7.756 7.765 7.756 7.918 2,310,233 7.8001 -1.92%
2021-04-30 0 8.320 8.310 8.320 8.230 8.420 3,356,000 27,937,300 8.3246 7.918 7.908 7.918 7.832 8.013 3,526,560 7.9220 -0.72%
2021-04-29 0 8.380 8.380 8.400 8.370 8.570 4,196,000 35,382,140 8.4323 7.975 7.975 7.994 7.965 8.156 4,409,251 8.0245 -0.59%
2021-04-28 0 8.430 8.430 8.440 8.400 8.610 3,300,000 27,933,590 8.4647 8.022 8.022 8.032 7.994 8.194 3,467,714 8.0553 -1.06%
2021-04-27 0 8.520 8.510 8.520 8.490 8.680 3,730,013 31,807,269 8.5274 8.108 8.098 8.108 8.079 8.260 3,919,581 8.1150 -0.70%
2021-04-26 0 8.580 8.580 8.600 8.580 8.790 2,247,075 19,481,115 8.6695 8.165 8.165 8.184 8.165 8.365 2,361,277 8.2502 -1.04%
2021-04-23 0 8.670 8.650 8.670 8.620 8.870 1,604,400 13,941,660 8.6896 8.251 8.232 8.251 8.203 8.441 1,685,940 8.2694 -0.34%
2021-04-22 0 8.700 8.660 8.700 8.610 8.750 2,280,000 19,775,740 8.6736 8.279 8.241 8.279 8.194 8.327 2,395,875 8.2541 1.64%
2021-04-21 0 8.560 8.560 8.580 8.540 8.820 5,260,200 45,356,448 8.6226 8.146 8.146 8.165 8.127 8.393 5,527,536 8.2055 -3.28%
2021-04-20 0 8.850 8.840 8.850 8.830 8.890 2,039,602 18,063,958 8.8566 8.422 8.412 8.422 8.403 8.460 2,143,260 8.4283 -0.34%
2021-04-19 0 8.880 8.880 8.900 8.830 8.980 2,520,000 22,459,460 8.9125 8.451 8.451 8.470 8.403 8.546 2,648,073 8.4814 -0.45%
2021-04-16 0 8.920 8.920 8.930 8.820 9.100 2,432,843 21,650,921 8.8994 8.489 8.489 8.498 8.393 8.660 2,556,486 8.4690 -0.78%
2021-04-15 0 8.990 8.990 9.000 8.930 9.100 1,430,236 12,854,670 8.9878 8.555 8.555 8.565 8.498 8.660 1,502,924 8.5531 -0.55%
2021-04-14 0 9.040 9.030 9.040 8.910 9.140 1,959,148 17,691,910 9.0304 8.603 8.593 8.603 8.479 8.698 2,058,717 8.5937 1.46%
2021-04-13 0 8.910 8.910 8.930 8.910 9.170 3,591,707 32,425,936 9.0280 8.479 8.479 8.498 8.479 8.726 3,774,246 8.5914 -2.62%
2021-04-12 0 9.150 9.150 9.160 9.150 9.350 3,157,822 28,950,090 9.1677 8.707 8.707 8.717 8.707 8.898 3,318,310 8.7243 -1.51%
2021-04-09 0 9.290 9.290 9.300 9.260 9.580 2,687,079 25,089,263 9.3370 8.841 8.841 8.850 8.812 9.117 2,823,643 8.8854 -3.13%
2021-04-08 0 9.590 9.570 9.590 9.390 9.600 3,751,446 35,724,400 9.5228 9.126 9.107 9.126 8.936 9.136 3,942,104 9.0623 2.13%
2021-04-07 0 9.390 9.370 9.390 9.220 9.500 4,678,493 43,741,739 9.3495 8.936 8.917 8.936 8.774 9.041 4,916,265 8.8974 1.19%
2021-04-01 0 9.280 9.250 9.280 9.120 9.300 1,780,589 16,379,929 9.1992 8.831 8.803 8.831 8.679 8.850 1,871,083 8.7543 1.09%
2021-03-31 0 9.180 9.180 9.200 9.110 9.430 2,335,180 21,561,055 9.2331 8.736 8.736 8.755 8.669 8.974 2,453,860 8.7866 0.88%
2021-03-30 0 9.100 9.100 9.110 9.050 9.240 3,491,726 31,815,543 9.1117 8.660 8.660 8.669 8.612 8.793 3,669,184 8.6710 -1.30%
2021-03-29 0 9.220 9.220 9.250 9.110 9.450 2,389,265 22,153,871 9.2723 8.774 8.774 8.803 8.669 8.993 2,510,693 8.8238 -0.75%
2021-03-26 0 9.290 9.250 9.290 9.190 9.400 1,935,106 17,932,488 9.2669 8.841 8.803 8.841 8.746 8.945 2,033,453 8.8187 0.76%
2021-03-25 0 9.220 9.210 9.220 9.010 9.370 1,925,000 17,787,860 9.2404 8.774 8.765 8.774 8.574 8.917 2,022,833 8.7935 -0.11%
2021-03-24 0 9.230 9.230 9.240 9.150 9.550 2,830,072 26,180,412 9.2508 8.784 8.784 8.793 8.707 9.088 2,973,903 8.8034 -2.22%
2021-03-23 0 9.440 9.440 9.470 9.400 9.750 2,793,155 26,506,044 9.4896 8.983 8.983 9.012 8.945 9.278 2,935,110 9.0307 -2.28%
2021-03-22 0 9.660 9.650 9.660 9.630 9.840 1,190,289 11,549,320 9.7030 9.193 9.183 9.193 9.164 9.364 1,250,782 9.2337 0.00%
2021-03-19 0 9.660 9.660 9.670 9.600 9.960 14,477,696 140,248,179 9.6872 9.193 9.193 9.202 9.136 9.478 15,213,488 9.2187 -4.36%
2021-03-18 0 10.10 10.10 10.12 10.08 10.38 3,405,788 34,641,407 10.171 9.612 9.612 9.631 9.592 9.878 3,578,878 9.6794 -2.32%
2021-03-17 0 10.34 10.24 10.34 10.04 10.40 5,361,292 55,001,255 10.259 9.840 9.745 9.840 9.554 9.897 5,633,766 9.7628 1.77%
2021-03-16 0 10.16 10.16 10.20 10.14 10.52 2,460,000 25,078,360 10.194 9.669 9.669 9.707 9.650 10.01 2,585,023 9.7014 -1.36%
2021-03-15 0 10.30 10.30 10.32 10.06 10.52 3,262,753 33,620,715 10.304 9.802 9.802 9.821 9.573 10.01 3,428,574 9.8060 -1.53%
2021-03-12 0 10.46 10.44 10.46 10.12 10.76 12,541,367 131,134,081 10.456 9.954 9.935 9.954 9.631 10.24 13,178,750 9.9504 3.98%
2021-03-11 0 10.06 10.00 10.06 9.840 10.18 2,669,896 26,737,535 10.014 9.573 9.516 9.573 9.364 9.688 2,805,587 9.5301 1.21%
2021-03-10 0 9.940 9.920 9.940 9.900 10.24 3,902,000 39,033,538 10.003 9.459 9.440 9.459 9.421 9.745 4,100,309 9.5197 -0.40%
2021-03-09 0 9.980 9.970 9.980 9.630 10.18 7,011,900 69,809,828 9.9559 9.497 9.488 9.497 9.164 9.688 7,368,262 9.4744 3.63%
2021-03-08 0 9.630 9.630 9.650 9.430 10.08 7,486,060 72,268,430 9.6537 9.164 9.164 9.183 8.974 9.592 7,866,520 9.1868 -3.89%
2021-03-05 0 10.02 9.990 10.04 9.650 10.02 3,537,876 34,881,804 9.8595 9.535 9.507 9.554 9.183 9.535 3,717,679 9.3827 -0.60%
2021-03-04 0 10.08 9.990 10.08 9.710 10.08 3,991,636 39,574,525 9.9144 9.592 9.507 9.592 9.240 9.592 4,194,501 9.4349 0.80%
2021-03-03 0 10.00 10.00 10.02 9.630 10.16 7,471,460 74,622,304 9.9876 9.516 9.516 9.535 9.164 9.669 7,851,178 9.5046 4.60%
2021-03-02 0 9.560 9.540 9.560 9.500 10.10 16,577,854 159,607,892 9.6278 9.098 9.079 9.098 9.041 9.612 17,420,381 9.1621 -9.13%
2021-03-01 0 10.52 10.48 10.52 10.40 10.64 2,809,920 29,565,593 10.522 10.01 9.973 10.01 9.897 10.13 2,952,727 10.013 2.33%
2021-02-26 0 10.28 10.28 10.34 10.00 10.66 8,337,735 86,081,588 10.324 9.783 9.783 9.840 9.516 10.14 8,761,479 9.8250 -6.20%
2021-02-25 0 10.96 10.94 10.96 10.40 11.18 14,245,305 154,497,439 10.845 10.43 10.41 10.43 9.897 10.64 14,969,286 10.321 3.40%
2021-02-24 0 10.60 10.58 10.62 10.20 10.90 20,384,944 216,666,972 10.629 10.09 10.07 10.11 9.707 10.37 21,420,957 10.115 4.33%
2021-02-23 0 10.16 10.14 10.16 9.750 10.30 14,985,305 150,421,755 10.038 9.669 9.650 9.669 9.278 9.802 15,746,895 9.5525 5.72%
2021-02-22 0 9.610 9.610 9.620 9.270 9.870 7,359,326 71,307,618 9.6894 9.145 9.145 9.155 8.822 9.393 7,733,345 9.2208 4.00%
2021-02-19 0 9.240 9.230 9.250 9.220 9.400 2,259,433 20,929,165 9.2630 8.793 8.784 8.803 8.774 8.945 2,374,263 8.8150 -1.70%
2021-02-18 0 9.400 9.400 9.440 9.310 9.580 3,447,592 32,422,053 9.4043 8.945 8.945 8.983 8.860 9.117 3,622,807 8.9494 -1.05%
2021-02-17 0 9.500 9.490 9.500 9.430 9.660 5,041,500 48,244,513 9.5695 9.041 9.031 9.041 8.974 9.193 5,297,721 9.1067 0.74%
2021-02-16 0 9.430 9.420 9.430 9.360 9.530 2,476,608 23,336,740 9.4229 8.974 8.964 8.974 8.907 9.069 2,602,475 8.9671 -0.11%
2021-02-11 0 9.440 9.390 9.440 9.330 9.630 1,218,000 11,450,640 9.4012 8.983 8.936 8.983 8.879 9.164 1,279,902 8.9465 -0.74%
2021-02-10 0 9.510 9.500 9.510 9.360 9.750 2,834,700 26,839,845 9.4683 9.050 9.041 9.050 8.907 9.278 2,978,766 9.0104 -0.83%
2021-02-09 0 9.590 9.590 9.600 9.240 9.630 4,450,628 42,221,439 9.4866 9.126 9.126 9.136 8.793 9.164 4,676,820 9.0278 4.47%
2021-02-08 0 9.180 9.180 9.190 9.160 9.380 3,157,060 29,178,180 9.2422 8.736 8.736 8.746 8.717 8.926 3,317,509 8.7952 0.33%
2021-02-05 0 9.150 9.120 9.150 8.990 9.280 5,467,833 49,911,853 9.1283 8.707 8.679 8.707 8.555 8.831 5,745,722 8.6868 1.10%
2021-02-04 0 9.050 9.040 9.050 8.860 9.050 1,376,000 12,316,120 8.9507 8.612 8.603 8.612 8.431 8.612 1,445,932 8.5178 0.67%
2021-02-03 0 8.990 8.970 8.990 8.910 9.180 2,952,000 26,454,900 8.9617 8.555 8.536 8.555 8.479 8.736 3,102,028 8.5283 -0.66%
2021-02-02 0 9.050 9.020 9.050 8.830 9.080 2,476,026 22,234,591 8.9800 8.612 8.584 8.612 8.403 8.641 2,601,864 8.5456 2.26%
2021-02-01 0 8.850 8.840 8.850 8.720 8.900 1,805,080 15,875,679 8.7950 8.422 8.412 8.422 8.298 8.470 1,896,819 8.3696 0.23%
2021-01-29 0 8.830 8.810 8.830 8.770 9.000 3,259,000 28,726,136 8.8144 8.403 8.384 8.403 8.346 8.565 3,424,630 8.3881 -0.79%
2021-01-28 0 8.900 8.870 8.900 8.810 8.970 4,788,187 42,628,487 8.9028 8.470 8.441 8.470 8.384 8.536 5,031,534 8.4723 -1.55%
2021-01-27 0 9.040 9.040 9.050 8.910 9.200 3,116,174 28,138,164 9.0297 8.603 8.603 8.612 8.479 8.755 3,274,546 8.5930 -1.74%
2021-01-26 0 9.200 9.190 9.200 9.090 9.400 4,380,915 40,243,130 9.1860 8.755 8.746 8.755 8.650 8.945 4,603,564 8.7417 0.66%
2021-01-25 0 9.140 9.130 9.140 9.100 9.340 2,808,000 25,647,940 9.1339 8.698 8.688 8.698 8.660 8.888 2,950,709 8.6921 -1.40%
2021-01-22 0 9.270 9.270 9.280 9.180 9.390 2,136,097 19,736,190 9.2394 8.822 8.822 8.831 8.736 8.936 2,244,659 8.7925 -0.96%
2021-01-21 0 9.360 9.350 9.360 9.320 9.610 2,032,162 19,176,124 9.4363 8.907 8.898 8.907 8.869 9.145 2,135,441 8.9799 -1.47%
2021-01-20 0 9.500 9.480 9.500 9.410 9.640 1,372,814 13,039,624 9.4985 9.041 9.022 9.041 8.955 9.174 1,442,584 9.0391 0.00%
2021-01-19 0 9.500 9.500 9.530 9.320 9.560 1,283,729 12,166,539 9.4775 9.041 9.041 9.069 8.869 9.098 1,348,971 9.0191 1.06%
2021-01-18 0 9.400 9.370 9.400 9.280 9.670 2,013,806 18,895,621 9.3830 8.945 8.917 8.945 8.831 9.202 2,116,153 8.9292 -1.47%
2021-01-15 0 9.540 9.540 9.570 9.460 9.800 3,520,500 33,798,795 9.6006 9.079 9.079 9.107 9.002 9.326 3,699,420 9.1362 -2.75%
2021-01-14 0 9.810 9.810 9.820 9.800 10.20 2,524,090 25,142,142 9.9609 9.336 9.336 9.345 9.326 9.707 2,652,370 9.4791 -1.60%
2021-01-13 0 9.970 9.960 9.970 9.920 10.30 1,825,805 18,355,698 10.053 9.488 9.478 9.488 9.440 9.802 1,918,597 9.5673 -1.09%
2021-01-12 0 10.08 10.04 10.10 9.760 10.18 5,799,000 57,939,140 9.9912 9.592 9.554 9.612 9.288 9.688 6,093,719 9.5080 3.60%
2021-01-11 0 9.730 9.690 9.730 9.660 9.910 1,349,904 13,113,429 9.7143 9.259 9.221 9.259 9.193 9.431 1,418,509 9.2445 -1.92%
2021-01-08 0 9.920 9.890 9.920 9.800 10.10 2,133,231 21,096,063 9.8893 9.440 9.412 9.440 9.326 9.612 2,241,647 9.4110 -0.40%
2021-01-07 0 9.960 9.950 9.960 9.900 10.12 1,722,840 17,164,996 9.9632 9.478 9.469 9.478 9.421 9.631 1,810,399 9.4813 0.50%
2021-01-06 0 9.910 9.880 9.910 9.770 9.920 1,272,919 12,523,656 9.8385 9.431 9.402 9.431 9.297 9.440 1,337,612 9.3627 -0.10%
2021-01-05 0 9.920 9.920 9.930 9.630 9.940 2,437,047 23,939,551 9.8232 9.440 9.440 9.450 9.164 9.459 2,560,904 9.3481 0.10%
2021-01-04 0 9.910 9.870 9.910 9.800 10.18 1,469,600 14,499,772 9.8665 9.431 9.393 9.431 9.326 9.688 1,544,289 9.3893 -2.46%
2020-12-31 0 10.16 10.16 10.18 9.840 10.24 3,241,000 32,700,060 10.089 9.669 9.669 9.688 9.364 9.745 3,405,716 9.6015 3.15%
2020-12-30 0 9.850 9.830 9.850 9.570 9.850 3,223,905 31,290,667 9.7058 9.374 9.355 9.374 9.107 9.374 3,387,752 9.2364 2.50%
2020-12-29 0 9.610 9.600 9.610 9.400 9.670 1,554,263 14,863,264 9.5629 9.145 9.136 9.145 8.945 9.202 1,633,254 9.1004 1.26%
2020-12-28 0 9.490 9.490 9.500 9.460 9.720 1,208,814 11,543,301 9.5493 9.031 9.031 9.041 9.002 9.250 1,270,249 9.0874 -1.45%
2020-12-24 0 9.630 9.570 9.630 9.380 9.660 1,462,948 14,025,298 9.5870 9.164 9.107 9.164 8.926 9.193 1,537,299 9.1233 2.45%
2020-12-23 0 9.400 9.390 9.400 9.100 9.400 2,000,000 18,516,480 9.2582 8.945 8.936 8.945 8.660 8.945 2,101,645 8.8105 2.51%
2020-12-22 0 9.170 9.130 9.170 9.080 9.380 4,118,881 37,777,949 9.1719 8.726 8.688 8.726 8.641 8.926 4,328,213 8.7283 -0.22%
2020-12-21 0 9.190 9.190 9.210 9.160 9.590 2,625,315 24,281,997 9.2492 8.746 8.746 8.765 8.717 9.126 2,758,740 8.8018 -3.36%
2020-12-18 0 9.510 9.490 9.510 9.460 9.670 3,543,920 33,707,558 9.5114 9.050 9.031 9.050 9.002 9.202 3,724,031 9.0514 -0.52%
2020-12-17 0 9.560 9.540 9.560 9.410 9.590 856,046 8,170,376 9.5443 9.098 9.079 9.098 8.955 9.126 899,552 9.0827 1.81%
2020-12-16 0 9.390 9.380 9.390 9.300 9.530 1,611,921 15,148,103 9.3975 8.936 8.926 8.936 8.850 9.069 1,693,843 8.9430 -1.05%
2020-12-15 0 9.490 9.450 9.490 9.430 9.770 985,600 9,382,744 9.5198 9.031 8.993 9.031 8.974 9.297 1,035,691 9.0594 -1.15%
2020-12-14 0 9.600 9.590 9.600 9.370 9.800 1,994,000 19,148,952 9.6033 9.136 9.126 9.136 8.917 9.326 2,095,340 9.1388 1.69%
2020-12-11 0 9.440 9.430 9.440 9.310 9.500 2,192,000 20,674,710 9.4319 8.983 8.974 8.983 8.860 9.041 2,303,403 8.9757 0.43%
2020-12-10 0 9.400 9.400 9.410 9.400 9.870 4,957,310 47,006,209 9.4822 8.945 8.945 8.955 8.945 9.393 5,209,253 9.0236 -4.18%
2020-12-09 0 9.810 9.780 9.810 9.670 9.860 1,696,640 16,568,038 9.7652 9.336 9.307 9.336 9.202 9.383 1,782,867 9.2929 1.13%
2020-12-08 0 9.700 9.660 9.700 9.620 10.14 2,256,770 22,081,553 9.7846 9.231 9.193 9.231 9.155 9.650 2,371,465 9.3114 -1.92%
2020-12-07 0 9.890 9.890 9.900 9.840 10.06 1,106,930 10,972,080 9.9122 9.412 9.412 9.421 9.364 9.573 1,163,187 9.4328 -1.10%
2020-12-04 0 10.00 10.00 10.02 9.970 10.22 1,771,411 17,772,288 10.033 9.516 9.516 9.535 9.488 9.726 1,861,438 9.5476 -0.20%
2020-12-03 0 10.02 10.02 10.10 9.980 10.10 1,620,000 16,258,800 10.036 9.535 9.535 9.612 9.497 9.612 1,702,332 9.5509 1.31%
2020-12-02 0 9.890 9.880 9.890 9.840 10.06 4,993,518 49,666,631 9.9462 9.412 9.402 9.412 9.364 9.573 5,247,301 9.4652 -0.10%
2020-12-01 0 9.900 9.890 9.900 9.890 10.16 2,216,364 22,066,941 9.9564 9.421 9.412 9.421 9.412 9.669 2,329,005 9.4748 0.00%
2020-11-30 0 9.900 9.890 9.910 9.870 10.12 2,640,673 26,269,748 9.9481 9.421 9.412 9.431 9.393 9.631 2,774,878 9.4670 -2.17%
2020-11-27 0 10.12 10.10 10.12 9.980 10.16 1,209,860 12,162,111 10.052 9.631 9.612 9.631 9.497 9.669 1,271,348 9.5663 0.40%
2020-11-26 0 10.08 10.06 10.08 9.980 10.34 1,540,000 15,474,120 10.048 9.592 9.573 9.592 9.497 9.840 1,618,267 9.5622 -1.37%
2020-11-25 0 10.22 10.22 10.26 10.22 10.56 3,720,103 38,453,811 10.337 9.726 9.726 9.764 9.726 10.05 3,909,168 9.8368 1.19%
2020-11-24 0 10.10 10.06 10.10 9.960 10.14 2,425,052 24,376,289 10.052 9.612 9.573 9.612 9.478 9.650 2,548,299 9.5657 1.51%
2020-11-23 0 9.950 9.890 9.950 9.840 10.16 2,962,000 29,418,130 9.9318 9.469 9.412 9.469 9.364 9.669 3,112,536 9.4515 -1.29%
2020-11-20 0 10.08 10.06 10.08 9.960 10.28 2,207,601 22,261,110 10.084 9.592 9.573 9.592 9.478 9.783 2,319,797 9.5961 -0.59%
2020-11-19 0 10.14 10.14 10.16 9.980 10.26 2,432,322 24,667,180 10.141 9.650 9.650 9.669 9.497 9.764 2,555,939 9.6509 -0.78%
2020-11-18 0 10.22 10.22 10.24 9.900 10.26 3,033,809 30,785,303 10.147 9.726 9.726 9.745 9.421 9.764 3,187,995 9.6566 2.20%
2020-11-17 0 10.00 9.980 10.00 9.740 10.00 4,488,736 44,541,870 9.9230 9.516 9.497 9.516 9.269 9.516 4,716,865 9.4431 1.83%
2020-11-16 0 9.820 9.810 9.820 9.500 9.900 3,067,619 29,771,585 9.7051 9.345 9.336 9.345 9.041 9.421 3,223,523 9.2357 4.80%
2020-11-13 0 9.370 9.320 9.380 9.160 9.390 2,746,066 25,488,882 9.2820 8.917 8.869 8.926 8.717 8.936 2,885,628 8.8330 -0.53%
2020-11-12 0 9.420 9.400 9.420 9.350 9.750 2,154,500 20,369,340 9.4543 8.964 8.945 8.964 8.898 9.278 2,263,997 8.9971 -2.38%
2020-11-11 0 9.650 9.630 9.650 9.470 9.750 4,338,202 41,757,517 9.6255 9.183 9.164 9.183 9.012 9.278 4,558,680 9.1600 0.31%
2020-11-10 0 9.620 9.620 9.640 9.410 9.800 9,644,786 92,455,029 9.5860 9.155 9.155 9.174 8.955 9.326 10,134,958 9.1224 7.85%
2020-11-09 0 8.920 8.920 8.930 8.860 9.050 1,980,000 17,661,660 8.9200 8.489 8.489 8.498 8.431 8.612 2,080,628 8.4886 0.56%
2020-11-06 0 8.870 8.860 8.870 8.730 9.100 3,397,881 30,222,410 8.8945 8.441 8.431 8.441 8.308 8.660 3,570,570 8.4643 0.91%
2020-11-05 0 8.790 8.750 8.790 8.460 8.800 3,154,429 27,417,514 8.6918 8.365 8.327 8.365 8.051 8.374 3,314,745 8.2714 4.02%
2020-11-04 0 8.450 8.420 8.450 8.180 8.550 1,396,000 11,763,140 8.4263 8.041 8.013 8.041 7.784 8.136 1,466,948 8.0188 2.42%
2020-11-03 0 8.250 8.250 8.290 8.200 8.300 1,532,800 12,642,308 8.2479 7.851 7.851 7.889 7.803 7.899 1,610,701 7.8489 1.35%
2020-11-02 0 8.140 8.130 8.140 8.100 8.200 1,549,378 12,636,209 8.1557 7.746 7.737 7.746 7.708 7.803 1,628,121 7.7612 1.75%
2020-10-30 0 8.000 8.000 8.010 7.950 8.280 7,616,000 61,458,880 8.0697 7.613 7.613 7.623 7.566 7.880 8,003,064 7.6794 -3.26%
2020-10-29 0 8.270 8.270 8.280 8.220 8.420 1,938,521 16,054,826 8.2820 7.870 7.870 7.880 7.822 8.013 2,037,041 7.8814 -1.78%
2020-10-28 0 8.420 8.420 8.430 8.420 8.600 1,364,000 11,562,700 8.4771 8.013 8.013 8.022 8.013 8.184 1,433,322 8.0671 -1.86%
2020-10-27 0 8.580 8.570 8.580 8.410 8.760 4,920,000 41,934,010 8.5232 8.165 8.156 8.165 8.003 8.336 5,170,046 8.1110 -2.17%
2020-10-23 0 8.770 8.760 8.820 8.770 8.880 1,478,026 13,037,619 8.8210 8.346 8.336 8.393 8.346 8.451 1,553,143 8.3943 -0.45%
2020-10-22 0 8.810 8.750 8.810 8.730 8.870 2,754,013 24,191,462 8.7841 8.384 8.327 8.384 8.308 8.441 2,893,979 8.3592 0.23%
2020-10-21 0 8.790 8.760 8.790 8.610 8.850 1,628,689 14,297,712 8.7787 8.365 8.336 8.365 8.194 8.422 1,711,463 8.3541 1.74%
2020-10-20 0 8.640 8.600 8.640 8.550 8.690 1,354,000 11,647,190 8.6021 8.222 8.184 8.222 8.136 8.270 1,422,814 8.1860 0.23%
2020-10-19 0 8.620 8.610 8.620 8.570 8.760 3,837,378 33,158,387 8.6409 8.203 8.194 8.203 8.156 8.336 4,032,403 8.2230 -0.46%
2020-10-16 0 8.660 8.660 8.670 8.530 8.780 4,305,723 37,329,207 8.6697 8.241 8.241 8.251 8.117 8.355 4,524,550 8.2504 -0.12%
2020-10-15 0 8.670 8.660 8.680 8.560 8.780 2,806,000 24,283,100 8.6540 8.251 8.241 8.260 8.146 8.355 2,948,608 8.2354 -1.25%
2020-10-14 0 8.780 8.780 8.790 8.720 9.070 8,748,591 77,153,843 8.8190 8.355 8.355 8.365 8.298 8.631 9,193,216 8.3925 -2.77%
2020-10-12 0 9.030 9.020 9.030 9.020 9.150 3,675,217 33,359,394 9.0769 8.593 8.584 8.593 8.584 8.707 3,862,000 8.6379 -0.99%
2020-10-09 0 9.120 9.120 9.130 9.120 9.410 3,020,742 27,771,498 9.1936 8.679 8.679 8.688 8.679 8.955 3,174,263 8.7490 -2.46%
2020-10-08 0 9.350 9.350 9.360 9.100 9.390 2,913,239 26,993,261 9.2657 8.898 8.898 8.907 8.660 8.936 3,061,297 8.8176 1.63%
2020-10-07 0 9.200 9.180 9.200 9.020 9.250 1,936,000 17,747,800 9.1673 8.755 8.736 8.755 8.584 8.803 2,034,392 8.7239 1.10%
2020-10-06 0 9.100 9.070 9.110 9.050 9.400 3,872,000 35,396,160 9.1416 8.660 8.631 8.669 8.612 8.945 4,068,784 8.6994 -1.09%
2020-10-05 0 9.200 9.200 9.210 8.910 9.500 4,277,680 39,420,319 9.2154 8.755 8.755 8.765 8.479 9.041 4,495,082 8.7697 -0.11%
2020-09-30 0 9.210 9.210 9.230 9.110 9.350 2,131,109 19,721,387 9.2540 8.765 8.765 8.784 8.669 8.898 2,239,417 8.8065 1.10%
2020-09-29 0 9.110 9.110 9.180 9.080 9.200 1,176,543 10,760,427 9.1458 8.669 8.669 8.736 8.641 8.755 1,236,338 8.7035 0.33%
2020-09-28 0 9.080 9.080 9.110 8.980 9.210 1,414,920 12,940,504 9.1457 8.641 8.641 8.669 8.546 8.765 1,486,830 8.7034 0.78%
2020-09-25 0 9.010 8.980 9.010 8.900 9.220 2,262,000 20,563,200 9.0907 8.574 8.546 8.574 8.470 8.774 2,376,960 8.6510 -0.11%
2020-09-24 0 9.020 9.010 9.040 9.020 9.260 3,096,000 28,221,120 9.1153 8.584 8.574 8.603 8.584 8.812 3,253,346 8.6745 -2.91%
2020-09-23 0 9.290 9.250 9.290 9.210 9.480 2,933,920 27,189,624 9.2673 8.841 8.803 8.841 8.765 9.022 3,083,029 8.8191 -1.17%
2020-09-22 0 9.400 9.390 9.400 9.200 9.500 4,026,000 37,702,810 9.3648 8.945 8.936 8.945 8.755 9.041 4,230,611 8.9119 -1.05%
2020-09-21 0 9.500 9.490 9.500 9.410 9.800 2,609,040 24,860,880 9.5287 9.041 9.031 9.041 8.955 9.326 2,741,638 9.0679 -1.76%
2020-09-18 0 9.670 9.660 9.670 9.660 9.940 2,792,212 27,116,244 9.7114 9.202 9.193 9.202 9.193 9.459 2,934,119 9.2417 -2.03%
2020-09-17 0 9.870 9.860 9.870 9.790 10.06 4,062,264 40,316,923 9.9247 9.393 9.383 9.393 9.317 9.573 4,268,718 9.4447 -0.80%
2020-09-16 0 9.950 9.950 9.960 9.880 10.14 4,442,652 44,372,345 9.9878 9.469 9.469 9.478 9.402 9.650 4,668,438 9.5048 0.81%
2020-09-15 0 9.870 9.860 9.870 9.620 9.880 4,178,220 41,030,291 9.8200 9.393 9.383 9.393 9.155 9.402 4,390,567 9.3451 2.28%
2020-09-14 0 9.650 9.610 9.650 9.320 9.650 4,274,220 40,816,085 9.5494 9.183 9.145 9.183 8.869 9.183 4,491,446 9.0875 3.32%
2020-09-11 0 9.340 9.340 9.360 9.040 9.370 2,120,000 19,593,640 9.2423 8.888 8.888 8.907 8.603 8.917 2,227,744 8.7953 2.98%
2020-09-10 0 9.070 9.070 9.080 9.040 9.200 1,202,022 10,987,106 9.1405 8.631 8.631 8.641 8.603 8.755 1,263,112 8.6984 0.33%
2020-09-09 0 9.040 9.000 9.040 8.930 9.120 2,946,333 26,551,533 9.0117 8.603 8.565 8.603 8.498 8.679 3,096,073 8.5759 0.14%
2020-09-08 0 9.050 9.050 9.080 8.950 9.360 1,620,000 14,701,140 9.0748 8.591 8.591 8.619 8.496 8.885 1,706,575 8.6144 -0.66%
2020-09-07 0 9.110 9.110 9.120 9.070 9.390 2,142,746 19,704,729 9.1960 8.648 8.648 8.657 8.610 8.914 2,257,258 8.7295 -1.19%
2020-09-04 0 9.220 9.210 9.220 9.020 9.290 3,746,933 34,168,975 9.1192 8.752 8.743 8.752 8.562 8.819 3,947,175 8.6566 -1.71%
2020-09-03 0 9.380 9.360 9.380 9.280 9.480 2,762,169 25,849,254 9.3583 8.904 8.885 8.904 8.809 8.999 2,909,783 8.8836 -0.21%
2020-09-02 0 9.400 9.380 9.410 9.190 9.780 4,818,793 45,255,506 9.3915 8.923 8.904 8.933 8.724 9.284 5,076,316 8.9150 -0.53%
2020-09-01 0 9.450 9.450 9.480 9.270 9.520 3,286,492 30,919,560 9.4081 8.971 8.971 8.999 8.800 9.037 3,462,127 8.9308 0.85%
2020-08-31 0 9.370 9.360 9.370 9.300 9.880 8,884,000 84,463,660 9.5074 8.895 8.885 8.895 8.828 9.379 9,358,774 9.0251 0.75%
2020-08-28 0 9.300 9.280 9.300 8.510 9.400 16,670,000 150,736,920 9.0424 8.828 8.809 8.828 8.078 8.923 17,560,870 8.5837 13.14%
2020-08-27 0 8.220 8.210 8.220 8.000 8.800 17,666,000 145,971,880 8.2629 7.803 7.794 7.803 7.594 8.354 18,610,097 7.8437 -8.36%
2020-08-26 0 8.970 8.970 8.980 8.930 9.330 6,494,000 58,639,180 9.0297 8.515 8.515 8.524 8.477 8.857 6,841,049 8.5717 -3.55%
2020-08-25 0 9.300 9.300 9.320 8.860 9.320 13,429,000 122,169,710 9.0975 8.828 8.828 8.847 8.411 8.847 14,146,666 8.6359 5.08%
2020-08-24 0 8.850 8.830 8.850 8.610 8.860 3,584,462 31,525,479 8.7950 8.401 8.382 8.401 8.173 8.411 3,776,021 8.3489 2.31%
2020-08-21 0 8.650 8.650 8.680 8.400 8.690 3,706,768 31,968,764 8.6244 8.211 8.211 8.240 7.974 8.249 3,904,863 8.1869 2.25%
2020-08-20 0 8.460 8.450 8.460 8.330 8.770 9,560,746 81,179,623 8.4909 8.031 8.021 8.031 7.907 8.325 10,071,687 8.0602 -3.42%
2020-08-19 0 8.760 8.760 8.780 8.720 9.080 4,236,118 37,413,588 8.8320 8.316 8.316 8.335 8.278 8.619 4,462,502 8.3840 -2.88%
2020-08-18 0 9.020 9.020 9.050 8.850 9.180 56,984,663 511,133,726 8.9697 8.562 8.562 8.591 8.401 8.714 60,030,008 8.5146 3.92%
2020-08-17 0 8.680 8.660 8.680 8.350 8.700 8,642,750 74,402,697 8.6087 8.240 8.221 8.240 7.926 8.259 9,104,631 8.1720 3.21%
2020-08-14 0 8.410 8.410 8.420 8.180 8.440 3,292,000 27,449,420 8.3382 7.983 7.983 7.993 7.765 8.012 3,467,929 7.9152 -0.12%
2020-08-13 0 8.420 8.410 8.420 8.270 8.570 3,380,000 28,274,405 8.3652 7.993 7.983 7.993 7.850 8.135 3,560,632 7.9408 0.00%
2020-08-12 0 8.420 8.400 8.420 8.260 8.620 7,185,000 60,329,804 8.3966 7.993 7.974 7.993 7.841 8.183 7,568,977 7.9707 1.94%
2020-08-11 0 8.260 8.250 8.260 8.090 8.290 5,407,697 44,278,291 8.1880 7.841 7.831 7.841 7.680 7.869 5,696,692 7.7726 3.64%
2020-08-10 0 7.970 7.950 7.970 7.820 8.090 4,777,486 38,260,497 8.0085 7.566 7.547 7.566 7.423 7.680 5,032,802 7.6022 1.01%
2020-08-07 0 7.890 7.890 7.900 7.810 8.100 8,532,840 67,434,067 7.9029 7.490 7.490 7.499 7.414 7.689 8,988,848 7.5020 -1.99%
2020-08-06 0 8.050 8.040 8.050 8.020 8.190 3,600,000 29,055,880 8.0711 7.642 7.632 7.642 7.613 7.775 3,792,389 7.6616 -1.59%
2020-08-05 0 8.180 8.130 8.180 8.100 8.240 5,616,329 45,736,654 8.1435 7.765 7.718 7.765 7.689 7.822 5,916,474 7.7304 -0.24%
2020-08-04 0 8.200 8.200 8.210 8.150 8.350 3,014,000 24,807,980 8.2309 7.784 7.784 7.794 7.737 7.926 3,175,073 7.8134 -0.24%
2020-08-03 0 8.220 8.210 8.220 8.040 8.300 2,043,283 16,627,791 8.1378 7.803 7.794 7.803 7.632 7.879 2,152,479 7.7249 -0.60%
2020-07-31 0 8.270 8.260 8.270 8.180 8.450 1,885,226 15,589,999 8.2696 7.850 7.841 7.850 7.765 8.021 1,985,975 7.8500 -0.24%
2020-07-30 0 8.290 8.290 8.300 8.150 8.450 3,436,348 28,586,086 8.3187 7.869 7.869 7.879 7.737 8.021 3,619,992 7.8967 1.97%
2020-07-29 0 8.130 8.130 8.150 8.050 8.200 3,413,068 27,741,080 8.1279 7.718 7.718 7.737 7.642 7.784 3,595,467 7.7156 -0.37%
2020-07-28 0 8.160 8.150 8.160 8.050 8.320 7,210,000 58,709,560 8.1428 7.746 7.737 7.746 7.642 7.898 7,595,313 7.7297 -0.85%
2020-07-27 0 8.230 8.220 8.230 8.180 8.760 5,546,000 46,491,420 8.3829 7.812 7.803 7.812 7.765 8.316 5,842,387 7.9576 -2.95%
2020-07-24 0 8.480 8.440 8.480 8.400 8.860 11,682,646 99,194,565 8.4908 8.050 8.012 8.050 7.974 8.411 12,306,984 8.0600 -5.46%
2020-07-23 0 8.970 8.960 8.970 8.800 9.000 5,374,000 47,742,501 8.8840 8.515 8.505 8.515 8.354 8.543 5,661,195 8.4333 1.59%
2020-07-22 0 8.830 8.810 8.830 8.680 9.200 6,141,160 54,722,499 8.9108 8.382 8.363 8.382 8.240 8.733 6,469,353 8.4587 -3.29%
2020-07-21 0 9.130 9.130 9.140 9.030 9.380 3,091,474 28,452,810 9.2036 8.667 8.667 8.676 8.572 8.904 3,256,687 8.7367 -0.22%
2020-07-20 0 9.150 9.140 9.150 8.800 9.260 4,995,000 45,153,544 9.0397 8.686 8.676 8.686 8.354 8.790 5,261,940 8.5812 0.11%
2020-07-17 0 9.140 9.120 9.140 8.970 9.260 2,317,394 21,171,935 9.1361 8.676 8.657 8.676 8.515 8.790 2,441,239 8.6726 2.01%
2020-07-16 0 8.960 8.960 8.970 8.940 9.290 10,214,500 92,050,657 9.0118 8.505 8.505 8.515 8.486 8.819 10,760,378 8.5546 -2.08%
2020-07-15 0 9.150 9.140 9.150 9.050 9.290 4,630,000 42,249,600 9.1252 8.686 8.676 8.686 8.591 8.819 4,877,434 8.6623 0.00%
2020-07-14 0 9.150 9.150 9.170 9.130 9.400 2,451,000 22,512,330 9.1850 8.686 8.686 8.705 8.667 8.923 2,581,985 8.7190 -1.29%
2020-07-13 0 9.270 9.250 9.270 9.180 9.500 5,502,250 51,120,400 9.2908 8.800 8.781 8.800 8.714 9.018 5,796,298 8.8195 -1.80%
2020-07-10 0 9.440 9.430 9.440 9.190 9.520 6,034,900 56,740,307 9.4020 8.961 8.952 8.961 8.724 9.037 6,357,414 8.9251 3.40%
2020-07-09 0 9.130 9.130 9.150 9.130 9.390 4,252,000 39,290,906 9.2406 8.667 8.667 8.686 8.667 8.914 4,479,233 8.7718 -1.40%
2020-07-08 0 9.260 9.250 9.290 9.200 9.510 4,731,510 43,965,897 9.2921 8.790 8.781 8.819 8.733 9.028 4,984,369 8.8208 -1.07%
2020-07-07 0 9.360 9.350 9.360 9.320 9.950 5,154,689 49,085,443 9.5225 8.885 8.876 8.885 8.847 9.445 5,430,163 9.0394 -4.39%
2020-07-06 0 9.790 9.780 9.790 9.450 9.820 7,436,360 71,952,691 9.6758 9.293 9.284 9.293 8.971 9.322 7,833,770 9.1849 6.18%
2020-07-03 0 9.220 9.200 9.220 9.020 9.250 4,226,000 38,674,731 9.1516 8.752 8.733 8.752 8.562 8.781 4,451,844 8.6874 1.54%
2020-07-02 0 9.080 9.060 9.080 9.000 9.270 3,116,000 28,277,570 9.0750 8.619 8.600 8.619 8.543 8.800 3,282,524 8.6146 1.23%
2020-06-30 0 8.970 8.970 9.020 8.820 9.080 3,569,000 32,042,820 8.9781 8.515 8.515 8.562 8.373 8.619 3,759,733 8.5226 2.05%
2020-06-29 0 8.790 8.790 8.800 8.700 9.130 6,692,000 59,132,538 8.8363 8.344 8.344 8.354 8.259 8.667 7,049,630 8.3880 -3.62%
2020-06-26 0 9.120 9.110 9.120 8.990 9.620 4,905,446 44,772,798 9.1272 8.657 8.648 8.657 8.534 9.132 5,167,600 8.6641 -4.00%
2020-06-24 0 9.500 9.490 9.510 9.210 9.670 4,318,000 41,116,820 9.5222 9.018 9.009 9.028 8.743 9.179 4,548,760 9.0391 3.15%
2020-06-23 0 9.210 9.210 9.230 8.950 9.500 4,761,000 43,557,860 9.1489 8.743 8.743 8.762 8.496 9.018 5,015,435 8.6848 -0.32%
2020-06-22 0 9.240 9.230 9.240 9.100 9.500 4,972,500 45,849,011 9.2205 8.771 8.762 8.771 8.638 9.018 5,238,238 8.7528 -1.91%
2020-06-19 0 9.420 9.410 9.420 9.400 9.640 8,570,587 80,866,779 9.4354 8.942 8.933 8.942 8.923 9.151 9,028,612 8.9567 -0.42%
2020-06-18 0 9.460 9.450 9.460 9.420 9.740 5,722,000 54,418,370 9.5104 8.980 8.971 8.980 8.942 9.246 6,027,792 9.0279 -2.87%
2020-06-17 0 9.740 9.720 9.750 9.620 10.02 3,513,576 34,112,811 9.7089 9.246 9.227 9.255 9.132 9.512 3,701,347 9.2163 -2.40%
2020-06-16 0 9.980 9.970 9.980 9.880 10.08 1,764,000 17,597,500 9.9759 9.474 9.464 9.474 9.379 9.569 1,858,271 9.4698 2.46%
2020-06-15 0 9.740 9.730 9.740 9.730 10.22 4,977,348 49,087,079 9.8621 9.246 9.236 9.246 9.236 9.702 5,243,345 9.3618 -4.88%
2020-06-12 0 10.24 10.24 10.26 9.720 10.28 4,435,000 44,584,280 10.053 9.721 9.721 9.740 9.227 9.758 4,672,013 9.5428 0.00%
2020-06-11 0 10.24 10.24 10.26 10.24 10.98 5,223,187 54,527,219 10.439 9.721 9.721 9.740 9.721 10.42 5,502,322 9.9099 -6.40%
2020-06-10 0 10.94 10.92 10.94 10.74 11.00 9,302,413 101,397,952 10.900 10.39 10.37 10.39 10.20 10.44 9,799,548 10.347 3.01%
2020-06-09 0 10.62 10.60 10.62 10.40 10.68 3,980,000 42,043,340 10.564 10.08 10.06 10.08 9.872 10.14 4,192,697 10.028 2.71%
2020-06-08 0 10.34 10.32 10.34 10.22 10.80 5,312,216 55,134,899 10.379 9.815 9.796 9.815 9.702 10.25 5,596,109 9.8524 -1.34%
2020-06-05 0 10.48 10.46 10.48 10.06 10.50 6,953,619 72,252,338 10.391 9.948 9.929 9.948 9.550 9.967 7,325,231 9.8635 2.14%
2020-06-04 0 10.26 10.24 10.26 9.950 10.28 9,609,500 97,208,762 10.116 9.740 9.721 9.740 9.445 9.758 10,123,046 9.6027 5.45%
2020-06-03 0 9.730 9.730 9.770 9.500 10.00 10,649,800 104,056,418 9.7707 9.236 9.236 9.274 9.018 9.493 11,218,941 9.2751 3.40%
2020-06-02 0 9.410 9.310 9.410 9.220 9.630 1,692,000 15,860,940 9.3741 8.933 8.838 8.933 8.752 9.141 1,782,423 8.8985 0.21%
2020-06-01 0 9.390 9.390 9.400 9.200 9.430 2,902,263 27,183,759 9.3664 8.914 8.914 8.923 8.733 8.952 3,057,364 8.8912 1.51%
2020-05-29 0 9.250 9.230 9.250 9.100 9.330 1,800,000 16,613,760 9.2299 8.781 8.762 8.781 8.638 8.857 1,896,195 8.7616 1.09%
2020-05-28 0 9.150 9.140 9.150 8.940 9.380 2,522,013 22,910,297 9.0841 8.686 8.676 8.686 8.486 8.904 2,656,793 8.6233 -0.33%
2020-05-27 0 9.180 9.180 9.190 9.160 9.630 4,136,000 38,569,890 9.3254 8.714 8.714 8.724 8.695 9.141 4,357,034 8.8523 -2.75%
2020-05-26 0 9.440 9.440 9.460 9.280 9.560 3,148,000 29,712,360 9.4385 8.961 8.961 8.980 8.809 9.075 3,316,234 8.9597 0.64%
2020-05-25 0 9.380 9.380 9.390 8.830 9.400 3,252,000 29,902,940 9.1952 8.904 8.904 8.914 8.382 8.923 3,425,792 8.7288 3.65%
2020-05-22 0 9.050 9.040 9.050 8.850 9.210 5,324,291 47,786,049 8.9751 8.591 8.581 8.591 8.401 8.743 5,608,829 8.5198 -2.37%
2020-05-21 0 9.270 9.260 9.270 9.250 9.700 2,594,000 24,271,100 9.3566 8.800 8.790 8.800 8.781 9.208 2,732,627 8.8820 -3.44%
2020-05-20 0 9.600 9.580 9.600 9.540 9.850 3,881,000 37,548,160 9.6749 9.113 9.094 9.113 9.056 9.350 4,088,406 9.1841 1.37%
2020-05-19 0 9.470 9.470 9.480 9.110 9.630 3,576,000 33,720,460 9.4297 8.990 8.990 8.999 8.648 9.141 3,767,107 8.9513 5.69%
2020-05-18 0 8.960 8.960 8.970 8.820 9.100 2,182,942 19,562,489 8.9615 8.505 8.505 8.515 8.373 8.638 2,299,602 8.5069 -0.67%
2020-05-15 0 9.020 9.020 9.030 9.010 9.470 3,554,083 32,434,258 9.1259 8.562 8.562 8.572 8.553 8.990 3,744,018 8.6630 -2.23%
2020-05-14 0 9.620 9.600 9.620 9.520 9.650 4,104,455 39,328,516 9.5819 8.757 8.739 8.757 8.666 8.785 4,508,697 8.7228 -1.54%
2020-05-13 0 9.770 9.750 9.770 9.470 9.840 2,715,768 26,441,464 9.7363 8.894 8.876 8.894 8.621 8.958 2,983,240 8.8633 0.31%
2020-05-12 0 9.740 9.730 9.750 9.650 9.860 2,674,000 26,041,060 9.7386 8.867 8.858 8.876 8.785 8.976 2,937,359 8.8655 -1.22%
2020-05-11 0 9.860 9.850 9.870 9.810 10.26 5,957,263 59,415,614 9.9736 8.976 8.967 8.985 8.930 9.340 6,543,986 9.0794 0.51%
2020-05-08 0 9.810 9.800 9.810 9.500 9.810 4,067,688 39,351,604 9.6742 8.930 8.921 8.930 8.648 8.930 4,468,309 8.8068 3.26%
2020-05-07 0 9.500 9.500 9.510 9.410 9.750 4,062,556 38,674,272 9.5197 8.648 8.648 8.657 8.566 8.876 4,462,672 8.6662 -1.96%
2020-05-06 0 9.690 9.680 9.690 9.330 9.780 6,719,299 64,256,640 9.5630 8.821 8.812 8.821 8.493 8.903 7,381,074 8.7056 3.97%
2020-05-05 0 9.320 9.320 9.330 9.160 9.380 2,005,299 18,621,400 9.2861 8.484 8.484 8.493 8.339 8.539 2,202,798 8.4535 2.42%
2020-05-04 0 9.100 9.050 9.100 8.900 9.170 2,971,865 26,915,157 9.0567 8.284 8.239 8.284 8.102 8.348 3,264,560 8.2447 -0.87%
2020-04-29 0 9.180 9.180 9.200 9.170 9.350 4,328,192 39,927,042 9.2249 8.357 8.357 8.375 8.348 8.512 4,754,470 8.3978 -2.03%
2020-04-28 0 9.370 9.360 9.370 9.180 9.370 3,156,000 29,362,620 9.3037 8.530 8.521 8.530 8.357 8.530 3,466,830 8.4696 2.07%
2020-04-27 0 9.180 9.180 9.190 9.050 9.270 2,441,752 22,409,260 9.1775 8.357 8.357 8.366 8.239 8.439 2,682,237 8.3547 1.10%
2020-04-24 0 9.080 9.080 9.090 9.070 9.210 2,716,000 24,728,550 9.1048 8.266 8.266 8.275 8.257 8.384 2,983,495 8.2884 -1.41%
2020-04-23 0 9.210 9.210 9.230 9.100 9.340 3,869,049 35,714,251 9.2308 8.384 8.384 8.402 8.284 8.503 4,250,106 8.4031 -0.54%
2020-04-22 0 9.260 9.240 9.260 8.810 9.270 2,008,069 18,277,418 9.1020 8.430 8.412 8.430 8.020 8.439 2,205,841 8.2859 2.09%
2020-04-21 0 9.070 9.070 9.090 9.020 9.400 4,289,000 39,034,090 9.1010 8.257 8.257 8.275 8.211 8.557 4,711,418 8.2850 -4.02%
2020-04-20 0 9.450 9.440 9.450 9.410 9.690 2,756,000 26,207,733 9.5093 8.603 8.594 8.603 8.566 8.821 3,027,435 8.6567 -1.05%
2020-04-17 0 9.550 9.550 9.560 9.440 9.840 7,267,146 70,264,401 9.6688 8.694 8.694 8.703 8.594 8.958 7,982,877 8.8019 3.13%
2020-04-16 0 9.260 9.260 9.280 9.080 9.340 3,414,000 31,469,280 9.2177 8.430 8.430 8.448 8.266 8.503 3,750,240 8.3913 -0.32%
2020-04-15 0 9.290 9.290 9.300 9.270 9.550 7,016,000 65,846,432 9.3852 8.457 8.457 8.466 8.439 8.694 7,706,996 8.5437 -0.96%
2020-04-14 0 9.380 9.350 9.380 9.090 9.520 8,511,700 78,656,069 9.2409 8.539 8.512 8.539 8.275 8.666 9,350,006 8.4124 -1.99%
2020-04-09 0 9.570 9.530 9.570 9.010 9.570 8,202,732 76,917,327 9.3770 8.712 8.676 8.712 8.202 8.712 9,010,608 8.5363 7.41%
2020-04-08 0 8.910 8.910 8.920 8.810 9.200 6,222,600 55,719,294 8.9543 8.111 8.111 8.120 8.020 8.375 6,835,456 8.1515 -3.68%
2020-04-07 0 9.250 9.240 9.250 8.350 9.260 12,448,205 110,687,401 8.8918 8.421 8.412 8.421 7.601 8.430 13,674,212 8.0946 13.50%
2020-04-06 0 8.150 8.140 8.150 7.820 8.280 6,875,600 55,275,196 8.0393 7.419 7.410 7.419 7.119 7.538 7,552,769 7.3185 1.24%
2020-04-03 0 8.050 8.050 8.070 7.930 8.160 3,980,920 32,000,913 8.0386 7.328 7.328 7.346 7.219 7.428 4,372,995 7.3178 -1.59%
2020-04-02 0 8.180 8.180 8.190 7.600 8.200 7,708,990 61,442,958 7.9703 7.447 7.447 7.456 6.919 7.465 8,468,238 7.2557 5.55%
2020-04-01 0 7.750 7.740 7.750 7.710 8.000 7,118,375 55,646,241 7.8173 7.055 7.046 7.055 7.019 7.283 7,819,454 7.1164 -2.02%
2020-03-31 0 7.910 7.900 7.910 7.660 7.930 15,443,177 120,725,662 7.8174 7.201 7.192 7.201 6.973 7.219 16,964,155 7.1165 1.67%
2020-03-30 0 7.780 7.770 7.780 7.740 8.150 14,261,823 112,586,367 7.8942 7.082 7.073 7.082 7.046 7.419 15,666,451 7.1865 -5.93%
2020-03-27 0 8.270 8.270 8.340 8.250 8.670 6,871,288 58,095,290 8.4548 7.529 7.529 7.592 7.510 7.893 7,548,032 7.6967 -3.50%
2020-03-26 0 8.570 8.540 8.570 8.170 8.570 7,485,969 63,413,976 8.4710 7.802 7.774 7.802 7.437 7.802 8,223,252 7.7115 1.30%
2020-03-25 0 8.460 8.460 8.470 8.050 8.460 11,242,709 92,845,540 8.2583 7.701 7.701 7.711 7.328 7.701 12,349,988 7.5179 10.01%
2020-03-24 0 7.690 7.680 7.690 7.200 7.690 13,323,050 100,363,021 7.5330 7.001 6.991 7.001 6.554 7.001 14,635,219 6.8576 7.55%
2020-03-23 0 7.150 7.140 7.150 7.080 7.640 17,943,642 130,331,728 7.2634 6.509 6.500 6.509 6.445 6.955 19,710,887 6.6122 -10.85%
2020-03-20 0 8.020 8.010 8.020 7.700 8.300 22,896,765 180,549,273 7.8854 7.301 7.292 7.301 7.010 7.556 25,151,837 7.1784 0.12%
2020-03-19 0 8.010 8.000 8.010 7.800 8.510 23,461,966 189,323,689 8.0694 7.292 7.283 7.292 7.101 7.747 25,772,704 7.3459 -10.80%
2020-03-18 0 8.980 8.930 8.980 8.740 9.490 19,108,350 174,342,344 9.1239 8.175 8.129 8.175 7.956 8.639 20,990,306 8.3059 -5.77%
2020-03-17 0 9.530 9.510 9.530 9.040 9.600 17,023,929 159,877,082 9.3913 8.676 8.657 8.676 8.229 8.739 18,700,593 8.5493 -0.94%
2020-03-16 0 9.620 9.620 9.630 9.570 9.960 9,210,756 89,579,938 9.7256 8.757 8.757 8.767 8.712 9.067 10,117,911 8.8536 -5.69%
2020-03-13 0 10.20 10.18 10.20 9.330 10.20 10,967,526 108,112,058 9.8575 9.285 9.267 9.285 8.493 9.285 12,047,703 8.9737 -0.97%
2020-03-12 0 10.30 10.28 10.30 10.18 10.88 11,389,855 117,955,080 10.356 9.377 9.358 9.377 9.267 9.905 12,511,627 9.4276 -6.19%
2020-03-11 0 10.98 10.98 11.00 10.74 11.18 11,482,839 126,319,858 11.001 9.996 9.996 10.01 9.777 10.18 12,613,768 10.014 2.04%
2020-03-10 0 10.76 10.76 10.78 10.34 10.80 10,872,585 115,679,911 10.640 9.795 9.795 9.813 9.413 9.832 11,943,411 9.6857 2.48%
2020-03-09 0 10.50 10.48 10.52 10.50 10.84 10,206,009 108,562,212 10.637 9.559 9.540 9.577 9.559 9.868 11,211,185 9.6834 -5.41%
2020-03-06 0 11.10 11.10 11.12 10.86 11.16 15,489,436 170,477,338 11.006 10.10 10.10 10.12 9.886 10.16 17,014,970 10.019 0.91%
2020-03-05 0 11.00 11.00 11.02 10.82 11.06 8,900,849 97,756,309 10.983 10.01 10.01 10.03 9.850 10.07 9,777,482 9.9981 1.66%
2020-03-04 0 10.82 10.82 10.84 10.82 11.34 10,113,269 111,446,257 11.020 9.850 9.850 9.868 9.850 10.32 11,109,311 10.032 -4.92%
2020-03-03 0 11.38 11.36 11.38 10.84 11.40 16,022,000 179,663,480 11.214 10.36 10.34 10.36 9.868 10.38 17,599,985 10.208 4.98%
2020-03-02 0 10.84 10.82 10.84 10.62 10.96 6,121,328 66,126,503 10.803 9.868 9.850 9.868 9.668 9.977 6,724,209 9.8341 1.50%
2020-02-28 0 10.68 10.68 10.70 10.60 11.00 7,757,661 83,146,021 10.718 9.722 9.722 9.741 9.650 10.01 8,521,703 9.7570 -2.73%
2020-02-27 0 10.98 10.98 11.00 10.76 11.04 3,218,333 35,173,292 10.929 9.996 9.996 10.01 9.795 10.05 3,535,302 9.9492 0.37%
2020-02-26 0 10.94 10.92 10.94 10.70 11.14 7,505,810 82,299,705 10.965 9.959 9.941 9.959 9.741 10.14 8,245,047 9.9817 0.92%
2020-02-25 0 10.84 10.82 10.84 10.34 10.86 8,342,564 89,826,232 10.767 9.868 9.850 9.868 9.413 9.886 9,164,212 9.8019 2.85%
2020-02-24 0 10.54 10.52 10.54 10.44 11.02 7,564,423 80,310,766 10.617 9.595 9.577 9.595 9.504 10.03 8,309,433 9.6650 -4.36%
2020-02-21 0 11.02 11.02 11.04 11.02 11.24 2,441,632 27,115,353 11.105 10.03 10.03 10.05 10.03 10.23 2,682,105 10.110 -0.90%
2020-02-20 0 11.12 11.10 11.12 11.02 11.40 4,171,060 46,365,224 11.116 10.12 10.10 10.12 10.03 10.38 4,581,862 10.119 0.00%
2020-02-19 0 11.12 11.10 11.12 10.90 11.24 6,971,352 77,447,824 11.109 10.12 10.10 10.12 9.923 10.23 7,657,951 10.113 1.28%
2020-02-18 0 10.98 10.98 11.00 10.94 11.50 9,480,984 105,097,683 11.085 9.996 9.996 10.01 9.959 10.47 10,414,753 10.091 -2.66%
2020-02-17 0 11.28 11.28 11.30 11.22 11.64 7,115,406 81,435,106 11.445 10.27 10.27 10.29 10.21 10.60 7,816,193 10.419 0.36%
2020-02-14 0 11.24 11.24 11.28 11.24 11.64 6,867,000 78,302,772 11.403 10.23 10.23 10.27 10.23 10.60 7,543,322 10.380 -1.58%
2020-02-13 0 11.42 11.42 11.44 11.42 11.84 8,563,113 98,719,931 11.529 10.40 10.40 10.41 10.40 10.78 9,406,483 10.495 -3.06%
2020-02-12 0 11.78 11.78 11.80 11.74 12.40 12,595,000 150,956,246 11.985 10.72 10.72 10.74 10.69 11.29 13,835,465 10.911 -2.64%
2020-02-11 0 12.10 12.10 12.14 11.66 12.36 18,441,804 223,096,346 12.097 11.02 11.02 11.05 10.61 11.25 20,258,113 11.013 10.00%
2020-02-10 0 11.00 10.98 11.00 10.96 11.20 7,284,039 80,363,043 11.033 10.01 9.996 10.01 9.977 10.20 8,001,434 10.044 -1.79%
2020-02-07 0 11.20 11.18 11.20 11.16 11.74 6,763,457 76,692,876 11.339 10.20 10.18 10.20 10.16 10.69 7,429,581 10.323 -2.78%
2020-02-06 0 11.52 11.50 11.52 11.20 11.58 7,856,820 90,217,334 11.483 10.49 10.47 10.49 10.20 10.54 8,630,628 10.453 3.60%
2020-02-05 0 11.12 11.10 11.12 11.04 11.46 6,192,178 69,646,269 11.247 10.12 10.10 10.12 10.05 10.43 6,802,037 10.239 -0.54%
2020-02-04 0 11.18 11.16 11.18 10.88 11.34 8,738,137 97,392,030 11.146 10.18 10.16 10.18 9.905 10.32 9,598,744 10.146 2.01%
2020-02-03 0 10.96 10.94 10.96 10.74 11.02 9,625,346 104,675,123 10.875 9.977 9.959 9.977 9.777 10.03 10,573,333 9.8999 -1.08%
2020-01-31 0 11.08 11.08 11.10 11.04 11.44 7,207,400 80,814,368 11.213 10.09 10.09 10.10 10.05 10.41 7,917,247 10.207 -0.72%
2020-01-30 0 11.16 11.16 11.18 11.12 11.50 8,520,263 96,043,669 11.272 10.16 10.16 10.18 10.12 10.47 9,359,412 10.262 -2.11%
2020-01-29 0 11.40 11.38 11.40 10.92 11.40 15,764,886 177,397,671 11.253 10.38 10.36 10.38 9.941 10.38 17,317,549 10.244 -2.90%
2020-01-24 0 11.74 11.74 11.76 11.32 11.94 3,415,100 40,186,998 11.767 10.69 10.69 10.71 10.31 10.87 3,751,449 10.712 -0.51%
2020-01-23 0 11.80 11.78 11.80 11.74 12.34 9,105,359 109,063,954 11.978 10.74 10.72 10.74 10.69 11.23 10,002,134 10.904 -4.07%
2020-01-22 0 12.30 12.28 12.30 12.00 12.38 8,094,693 98,556,130 12.175 11.20 11.18 11.20 10.92 11.27 8,891,928 11.084 0.33%
2020-01-21 0 12.26 12.20 12.26 12.18 12.68 5,353,000 65,975,380 12.325 11.16 11.11 11.16 11.09 11.54 5,880,210 11.220 -4.22%
2020-01-20 0 12.80 12.78 12.80 12.78 13.10 3,218,844 41,553,829 12.910 11.65 11.63 11.65 11.63 11.93 3,535,864 11.752 -1.54%
2020-01-17 0 13.00 13.00 13.02 12.96 13.30 7,532,438 98,710,776 13.105 11.83 11.83 11.85 11.80 12.11 8,274,298 11.930 -0.61%
2020-01-16 0 13.08 13.08 13.10 12.60 13.20 5,481,518 71,671,609 13.075 11.91 11.91 11.93 11.47 12.02 6,021,385 11.903 1.87%
2020-01-15 0 12.84 12.82 12.84 12.58 12.90 4,288,406 54,825,371 12.785 11.69 11.67 11.69 11.45 11.74 4,710,765 11.638 1.58%
2020-01-14 0 12.64 12.62 12.64 12.60 12.86 5,723,123 72,801,987 12.721 11.51 11.49 11.51 11.47 11.71 6,286,786 11.580 -0.47%
2020-01-13 0 12.70 12.68 12.70 12.66 12.90 5,893,369 75,178,984 12.757 11.56 11.54 11.56 11.52 11.74 6,473,799 11.613 -2.31%
2020-01-10 0 13.00 12.96 13.00 12.90 13.10 3,406,745 44,188,129 12.971 11.83 11.80 11.83 11.74 11.93 3,742,271 11.808 -0.15%
2020-01-09 0 13.02 13.00 13.02 12.92 13.24 3,887,430 50,621,166 13.022 11.85 11.83 11.85 11.76 12.05 4,270,298 11.854 0.15%
2020-01-08 0 13.00 12.96 13.00 12.78 13.12 2,976,388 38,636,550 12.981 11.83 11.80 11.83 11.63 11.94 3,269,528 11.817 0.00%
2020-01-07 0 13.00 13.00 13.02 12.52 13.04 7,388,100 95,571,784 12.936 11.83 11.83 11.85 11.40 11.87 8,115,744 11.776 1.72%
2020-01-06 0 12.78 12.76 12.78 12.76 13.26 4,757,851 61,566,589 12.940 11.63 11.62 11.63 11.62 12.07 5,226,445 11.780 -3.47%
2020-01-03 0 13.24 13.24 13.26 13.16 13.70 4,287,934 57,244,893 13.350 12.05 12.05 12.07 11.98 12.47 4,710,247 12.153 -2.50%
2020-01-02 0 13.58 13.54 13.58 13.40 13.78 2,344,000 31,895,560 13.607 12.36 12.33 12.36 12.20 12.54 2,574,857 12.387 -0.15%
2019-12-31 0 13.60 13.58 13.62 13.50 13.66 830,000 11,266,080 13.574 12.38 12.36 12.40 12.29 12.44 911,746 12.357 -0.29%
2019-12-30 0 13.64 13.60 13.64 13.60 13.90 1,159,206 15,847,870 13.671 12.42 12.38 12.42 12.38 12.65 1,273,375 12.446 -1.16%
2019-12-27 0 13.80 13.72 13.80 13.58 13.80 854,186 11,718,158 13.719 12.56 12.49 12.56 12.36 12.56 938,314 12.489 0.00%
2019-12-24 0 13.80 13.76 13.80 13.76 13.84 379,894 5,241,095 13.796 12.56 12.53 12.56 12.53 12.60 417,309 12.559 0.00%
2019-12-23 0 13.80 13.78 13.80 13.68 13.88 1,775,879 24,513,035 13.803 12.56 12.54 12.56 12.45 12.64 1,950,783 12.566 0.88%
2019-12-20 0 13.68 13.64 13.68 13.60 13.90 3,438,859 47,067,111 13.687 12.45 12.42 12.45 12.38 12.65 3,777,548 12.460 -1.16%
2019-12-19 0 13.84 13.82 13.84 13.76 14.04 2,474,658 34,273,485 13.850 12.60 12.58 12.60 12.53 12.78 2,718,384 12.608 0.14%
2019-12-18 0 13.82 13.82 13.90 13.62 13.96 3,710,931 51,386,726 13.847 12.58 12.58 12.65 12.40 12.71 4,076,416 12.606 0.14%
2019-12-17 0 13.80 13.80 13.84 13.76 14.08 3,782,540 52,467,385 13.871 12.56 12.56 12.60 12.53 12.82 4,155,077 12.627 -0.58%
2019-12-16 0 13.88 13.88 13.90 13.68 13.98 1,932,000 26,769,800 13.856 12.64 12.64 12.65 12.45 12.73 2,122,280 12.614 -0.72%
2019-12-13 0 13.98 13.92 13.98 13.86 14.12 3,775,000 52,813,950 13.990 12.73 12.67 12.73 12.62 12.85 4,146,795 12.736 1.45%
2019-12-12 0 13.78 13.78 13.80 13.70 14.00 2,740,423 37,879,055 13.822 12.54 12.54 12.56 12.47 12.74 3,010,324 12.583 0.58%
2019-12-11 0 13.70 13.68 13.70 13.42 13.76 2,085,737 28,451,130 13.641 12.47 12.45 12.47 12.22 12.53 2,291,158 12.418 2.24%
2019-12-10 0 13.40 13.40 13.42 13.36 13.70 2,241,448 30,204,541 13.475 12.20 12.20 12.22 12.16 12.47 2,462,205 12.267 -2.90%
2019-12-09 0 13.80 13.76 13.80 13.64 13.90 1,065,634 14,648,023 13.746 12.56 12.53 12.56 12.42 12.65 1,170,587 12.513 -0.14%
2019-12-06 0 13.82 13.82 13.86 13.62 13.86 936,975 12,912,714 13.781 12.58 12.58 12.62 12.40 12.62 1,029,256 12.546 1.47%
2019-12-05 0 13.62 13.62 13.66 13.10 13.82 4,991,839 67,194,529 13.461 12.40 12.40 12.44 11.93 12.58 5,483,479 12.254 -1.16%
2019-12-04 0 13.78 13.76 13.78 13.74 14.06 2,349,305 32,606,242 13.879 12.54 12.53 12.54 12.51 12.80 2,580,685 12.635 -1.57%
2019-12-03 0 14.00 13.98 14.00 13.76 14.02 1,616,526 22,434,896 13.878 12.74 12.73 12.74 12.53 12.76 1,775,735 12.634 0.72%
2019-12-02 0 13.90 13.90 13.92 13.70 13.92 1,894,000 26,139,336 13.801 12.65 12.65 12.67 12.47 12.67 2,080,538 12.564 0.72%
2019-11-29 0 13.80 13.78 13.80 13.74 13.94 2,780,669 38,396,190 13.808 12.56 12.54 12.56 12.51 12.69 3,054,533 12.570 -1.43%
2019-11-28 0 14.00 14.00 14.02 13.98 14.30 997,000 13,994,520 14.037 12.74 12.74 12.76 12.73 13.02 1,095,193 12.778 -2.10%
2019-11-27 0 14.30 14.28 14.30 14.12 14.38 1,386,000 19,714,640 14.224 13.02 13.00 13.02 12.85 13.09 1,522,505 12.949 0.42%
2019-11-26 0 14.24 14.24 14.26 14.10 14.38 2,572,150 36,701,434 14.269 12.96 12.96 12.98 12.84 13.09 2,825,478 12.989 1.42%
2019-11-25 0 14.04 14.02 14.04 13.88 14.20 2,040,039 28,642,582 14.040 12.78 12.76 12.78 12.64 12.93 2,240,960 12.781 1.15%
2019-11-22 0 13.88 13.88 13.90 13.82 14.60 4,180,000 58,658,660 14.033 12.64 12.64 12.65 12.58 13.29 4,591,683 12.775 -3.61%
2019-11-21 0 14.40 14.40 14.44 14.26 14.74 3,006,332 43,570,549 14.493 13.11 13.11 13.15 12.98 13.42 3,302,422 13.194 -0.28%
2019-11-20 0 14.44 14.42 14.44 14.20 14.50 4,629,902 66,759,152 14.419 13.15 13.13 13.15 12.93 13.20 5,085,895 13.126 1.98%
2019-11-19 0 14.16 14.16 14.18 13.86 14.18 2,430,048 34,284,919 14.109 12.89 12.89 12.91 12.62 12.91 2,669,380 12.844 1.00%
2019-11-18 0 14.02 14.02 14.04 13.72 14.10 1,793,051 25,079,046 13.987 12.76 12.76 12.78 12.49 12.84 1,969,646 12.733 2.04%
2019-11-15 0 13.74 13.72 13.74 13.60 13.92 1,721,953 23,654,351 13.737 12.51 12.49 12.51 12.38 12.67 1,891,546 12.505 0.73%
2019-11-14 0 13.64 13.64 13.68 13.60 14.16 2,610,646 35,859,210 13.736 12.42 12.42 12.45 12.38 12.89 2,867,765 12.504 -2.15%
2019-11-13 0 13.94 13.90 13.94 13.72 14.02 2,756,914 38,235,236 13.869 12.69 12.65 12.69 12.49 12.76 3,028,439 12.625 -0.85%
2019-11-12 0 14.06 14.06 14.08 13.94 14.24 2,390,297 33,534,816 14.030 12.80 12.80 12.82 12.69 12.96 2,625,714 12.772 0.72%
2019-11-11 0 13.96 13.96 13.98 13.90 14.52 4,172,772 58,874,488 14.109 12.71 12.71 12.73 12.65 13.22 4,583,743 12.844 -3.06%
2019-11-08 0 14.40 14.40 14.44 14.24 14.60 3,798,469 54,997,879 14.479 13.11 13.11 13.15 12.96 13.29 4,172,575 13.181 1.27%
2019-11-07 0 14.22 14.22 14.24 14.14 14.52 3,046,030 43,366,371 14.237 12.95 12.95 12.96 12.87 13.22 3,346,029 12.961 -1.93%
2019-11-06 0 14.50 14.48 14.50 14.14 14.66 4,054,545 58,851,990 14.515 13.20 13.18 13.20 12.87 13.35 4,453,872 13.214 2.11%
2019-11-05 0 14.20 14.16 14.20 14.00 14.28 2,232,420 31,608,445 14.159 12.93 12.89 12.93 12.74 13.00 2,452,288 12.889 1.57%
2019-11-04 0 13.98 13.94 13.98 13.88 14.20 2,529,517 35,347,735 13.974 12.73 12.69 12.73 12.64 12.93 2,778,646 12.721 0.00%
2019-11-01 0 13.98 13.96 13.98 13.90 14.32 4,052,000 56,869,870 14.035 12.73 12.71 12.73 12.65 13.04 4,451,076 12.777 -2.10%
2019-10-31 0 14.28 14.28 14.30 14.14 14.50 3,144,680 45,011,273 14.313 13.00 13.00 13.02 12.87 13.20 3,454,395 13.030 0.00%
2019-10-30 0 14.28 14.28 14.30 13.86 14.34 3,256,480 46,010,217 14.129 13.00 13.00 13.02 12.62 13.05 3,577,206 12.862 2.88%
2019-10-29 0 13.88 13.86 13.88 13.78 14.16 2,601,560 36,239,681 13.930 12.64 12.62 12.64 12.54 12.89 2,857,784 12.681 -0.86%
2019-10-28 0 14.00 13.98 14.00 13.80 14.00 1,519,108 21,139,674 13.916 12.74 12.73 12.74 12.56 12.74 1,668,723 12.668 0.72%
2019-10-25 0 13.90 13.90 13.94 13.62 13.94 1,692,591 23,477,057 13.870 12.65 12.65 12.69 12.40 12.69 1,859,292 12.627 1.16%
2019-10-24 0 13.74 13.74 13.78 13.62 13.96 1,792,134 24,760,810 13.816 12.51 12.51 12.54 12.40 12.71 1,968,639 12.578 1.03%
2019-10-23 0 13.60 13.60 13.62 13.54 13.82 2,815,064 38,476,339 13.668 12.38 12.38 12.40 12.33 12.58 3,092,316 12.443 -1.59%
2019-10-22 0 13.82 13.82 13.84 13.72 14.08 4,397,026 61,048,618 13.884 12.58 12.58 12.60 12.49 12.82 4,830,083 12.639 0.14%
2019-10-21 0 13.80 13.78 13.80 13.62 14.04 1,651,358 22,891,426 13.862 12.56 12.54 12.56 12.40 12.78 1,813,998 12.619 -0.29%
2019-10-18 0 13.84 13.82 13.84 13.68 14.08 3,996,000 55,425,140 13.870 12.60 12.58 12.60 12.45 12.82 4,389,561 12.627 -0.86%
2019-10-17 0 13.96 13.96 13.98 13.50 14.22 4,996,000 69,553,880 13.922 12.71 12.71 12.73 12.29 12.95 5,488,049 12.674 3.56%
2019-10-16 0 13.48 13.46 13.48 13.38 13.56 2,552,000 34,367,760 13.467 12.27 12.25 12.27 12.18 12.34 2,803,343 12.260 0.45%
2019-10-15 0 13.42 13.42 13.44 13.38 13.72 3,460,000 46,738,380 13.508 12.22 12.22 12.23 12.18 12.49 3,800,771 12.297 0.00%
2019-10-14 0 13.42 13.42 13.44 13.30 13.78 3,276,000 44,073,440 13.453 12.22 12.22 12.23 12.11 12.54 3,598,649 12.247 -0.59%
2019-10-11 0 13.50 13.48 13.50 13.22 13.66 4,337,577 58,360,463 13.455 12.29 12.27 12.29 12.03 12.44 4,764,779 12.248 1.05%
2019-10-10 0 13.36 13.34 13.36 13.20 13.50 3,377,781 45,229,511 13.390 12.16 12.14 12.16 12.02 12.29 3,710,454 12.190 -0.15%
2019-10-09 0 13.38 13.38 13.40 13.14 13.60 4,369,567 58,282,003 13.338 12.18 12.18 12.20 11.96 12.38 4,799,920 12.142 -0.15%
2019-10-08 0 13.40 13.40 13.42 13.30 13.76 3,136,000 42,149,640 13.441 12.20 12.20 12.22 12.11 12.53 3,444,860 12.236 0.00%
2019-10-04 0 13.40 13.40 13.42 13.14 13.82 7,638,099 102,320,294 13.396 12.20 12.20 12.22 11.96 12.58 8,390,365 12.195 -1.62%
2019-10-03 0 13.62 13.60 13.62 12.76 13.66 12,467,492 165,391,671 13.266 12.40 12.38 12.40 11.62 12.44 13,695,399 12.076 4.93%
2019-10-02 0 12.98 12.96 12.98 12.04 13.02 7,958,479 100,227,757 12.594 11.82 11.80 11.82 10.96 11.85 8,742,299 11.465 5.87%
2019-09-30 0 12.26 12.24 12.26 12.18 12.34 2,014,492 24,744,643 12.283 11.16 11.14 11.16 11.09 11.23 2,212,897 11.182 0.00%
2019-09-27 0 12.26 12.24 12.26 12.12 12.38 3,988,650 48,830,995 12.242 11.16 11.14 11.16 11.03 11.27 4,381,487 11.145 0.82%
2019-09-26 0 12.16 12.14 12.16 12.06 12.38 3,281,000 39,783,235 12.125 11.07 11.05 11.07 10.98 11.27 3,604,141 11.038 0.66%
2019-09-25 0 12.08 12.06 12.08 12.00 12.30 2,913,100 35,197,450 12.082 11.00 10.98 11.00 10.92 11.20 3,200,007 10.999 -2.42%
2019-09-24 0 12.38 12.34 12.38 11.90 12.38 3,572,028 43,685,683 12.230 11.27 11.23 11.27 10.83 11.27 3,923,832 11.133 3.17%
2019-09-23 0 12.00 11.98 12.00 11.94 12.26 3,959,070 47,810,335 12.076 10.92 10.91 10.92 10.87 11.16 4,348,994 10.993 -1.80%
2019-09-20 0 12.22 12.18 12.22 12.08 12.70 4,909,889 60,419,111 12.306 11.12 11.09 11.12 11.00 11.56 5,393,457 11.202 -0.65%
2019-09-19 0 12.30 12.30 12.32 12.04 12.36 2,754,000 33,596,178 12.199 11.20 11.20 11.22 10.96 11.25 3,025,238 11.105 -0.65%
2019-09-18 0 12.38 12.36 12.38 12.00 12.40 2,570,000 31,270,286 12.167 11.27 11.25 11.27 10.92 11.29 2,823,116 11.077 0.81%
2019-09-17 0 12.28 12.26 12.28 12.16 12.42 4,238,700 51,927,864 12.251 11.18 11.16 11.18 11.07 11.31 4,656,164 11.152 -1.13%
2019-09-16 0 12.42 12.42 12.44 12.38 12.74 2,604,731 32,670,548 12.543 11.31 11.31 11.32 11.27 11.60 2,861,267 11.418 -2.51%
2019-09-13 0 12.74 12.70 12.74 12.18 12.76 2,107,900 26,510,532 12.577 11.60 11.56 11.60 11.09 11.62 2,315,504 11.449 3.58%
2019-09-12 0 12.30 12.30 12.32 12.24 12.68 2,562,326 31,766,704 12.398 11.20 11.20 11.22 11.14 11.54 2,814,686 11.286 -2.23%
2019-09-11 0 12.58 12.58 12.60 12.10 12.70 5,699,013 71,247,122 12.502 11.45 11.45 11.47 11.02 11.56 6,260,301 11.381 3.28%
2019-09-10 0 12.18 12.18 12.20 12.12 12.28 1,465,832 17,888,295 12.204 11.09 11.09 11.11 11.03 11.18 1,610,200 11.109 -0.16%
2019-09-09 0 12.20 12.20 12.22 12.18 12.40 2,021,656 24,724,079 12.230 11.11 11.11 11.12 11.09 11.29 2,220,766 11.133 -0.81%
2019-09-06 0 12.30 12.30 12.32 11.94 12.32 5,356,637 65,232,925 12.178 11.20 11.20 11.22 10.87 11.22 5,884,205 11.086 3.54%
2019-09-05 0 11.88 11.84 11.88 11.74 11.96 3,665,000 43,344,922 11.827 10.81 10.78 10.81 10.69 10.89 4,025,961 10.766 -0.34%
2019-09-04 0 11.92 11.90 11.92 11.60 12.00 7,572,000 89,541,680 11.825 10.85 10.83 10.85 10.56 10.92 8,317,756 10.765 4.20%
2019-09-03 0 11.44 11.44 11.46 11.22 11.68 4,728,000 53,869,460 11.394 10.41 10.41 10.43 10.21 10.63 5,193,654 10.372 1.60%
2019-09-02 0 11.26 11.26 11.28 10.94 11.30 3,351,549 37,471,913 11.180 10.25 10.25 10.27 9.959 10.29 3,681,639 10.178 2.36%
2019-08-30 0 11.00 11.00 11.02 10.86 11.16 5,158,640 56,865,750 11.023 10.01 10.01 10.03 9.886 10.16 5,666,708 10.035 1.85%
2019-08-29 0 10.80 10.78 10.80 10.66 10.94 2,514,973 26,999,932 10.736 9.832 9.813 9.832 9.704 9.959 2,762,669 9.7731 -0.18%
2019-08-28 0 10.82 10.82 10.84 10.78 10.94 1,532,235 16,598,958 10.833 9.850 9.850 9.868 9.813 9.959 1,683,143 9.8619 0.37%
2019-08-27 0 10.78 10.78 10.82 10.70 11.00 1,322,274 14,306,142 10.819 9.813 9.813 9.850 9.741 10.01 1,452,503 9.8493 0.56%
2019-08-26 0 10.72 10.72 10.74 10.34 10.80 3,413,354 36,453,343 10.680 9.759 9.759 9.777 9.413 9.832 3,749,531 9.7221 -0.56%
2019-08-23 0 10.78 10.78 10.80 10.70 11.12 2,367,216 25,558,456 10.797 9.813 9.813 9.832 9.741 10.12 2,600,360 9.8288 -2.00%
2019-08-22 0 11.00 11.00 11.02 10.92 11.06 1,156,000 12,693,680 10.981 10.01 10.01 10.03 9.941 10.07 1,269,853 9.9962 -0.54%
2019-08-21 0 11.06 11.04 11.06 10.96 11.18 2,090,832 23,100,397 11.048 10.07 10.05 10.07 9.977 10.18 2,296,755 10.058 -1.60%
2019-08-20 0 11.24 11.24 11.28 10.94 11.36 4,226,782 47,508,001 11.240 10.23 10.23 10.27 9.959 10.34 4,643,072 10.232 2.74%
2019-08-19 0 10.94 10.94 10.98 10.64 11.04 2,904,859 31,832,716 10.958 9.959 9.959 9.996 9.686 10.05 3,190,955 9.9759 2.24%
2019-08-16 0 10.70 10.68 10.70 10.50 10.82 2,791,902 29,829,897 10.684 9.741 9.722 9.741 9.559 9.850 3,066,873 9.7265 0.00%
2019-08-15 0 10.70 10.68 10.70 10.58 10.84 3,264,348 34,832,871 10.671 9.741 9.722 9.741 9.631 9.868 3,585,849 9.7140 -1.11%
2019-08-14 0 10.82 10.80 10.82 10.76 11.20 1,434,000 15,627,340 10.898 9.850 9.832 9.850 9.795 10.20 1,575,233 9.9207 -1.28%
2019-08-13 0 10.96 10.90 10.96 10.88 11.08 4,310,000 47,260,682 10.965 9.977 9.923 9.977 9.905 10.09 4,734,486 9.9822 -1.97%
2019-08-12 0 11.18 11.16 11.18 10.96 11.28 1,226,600 13,689,356 11.160 10.18 10.16 10.18 9.977 10.27 1,347,406 10.160 1.08%
2019-08-09 0 11.06 11.06 11.08 11.06 11.30 1,786,323 19,851,100 11.113 10.07 10.07 10.09 10.07 10.29 1,962,256 10.116 -1.60%
2019-08-08 0 11.24 11.24 11.26 11.00 11.34 4,310,772 48,180,462 11.177 10.23 10.23 10.25 10.01 10.32 4,735,334 10.175 0.18%
2019-08-07 0 11.22 11.20 11.22 10.98 11.36 5,550,148 62,179,291 11.203 10.21 10.20 10.21 9.996 10.34 6,096,775 10.199 0.54%
2019-08-06 0 11.16 11.16 11.18 10.78 11.40 7,450,220 82,159,016 11.028 10.16 10.16 10.18 9.813 10.38 8,183,982 10.039 -2.11%
2019-08-05 0 11.40 11.40 11.42 10.88 11.42 8,412,472 94,963,303 11.288 10.38 10.38 10.40 9.905 10.40 9,241,005 10.276 0.18%
2019-08-02 0 11.38 11.38 11.40 11.16 11.56 4,124,000 46,767,760 11.340 10.36 10.36 10.38 10.16 10.52 4,530,167 10.324 -3.07%
2019-08-01 0 11.74 11.70 11.74 11.40 11.92 4,642,955 54,364,189 11.709 10.69 10.65 10.69 10.38 10.85 5,100,233 10.659 1.23%
2019-07-31 0 11.86 11.84 11.86 11.70 12.00 2,680,000 31,635,393 11.804 10.56 10.54 10.56 10.42 10.68 3,010,635 10.508 -0.50%
2019-07-30 0 11.92 11.92 11.94 11.70 12.00 5,504,269 65,372,532 11.877 10.61 10.61 10.63 10.42 10.68 6,183,339 10.572 -0.17%
2019-07-29 0 11.94 11.90 11.94 11.66 12.00 4,531,117 53,747,779 11.862 10.63 10.59 10.63 10.38 10.68 5,090,127 10.559 0.67%
2019-07-26 0 11.86 11.84 11.86 11.72 11.96 5,602,970 66,354,560 11.843 10.56 10.54 10.56 10.43 10.65 6,294,216 10.542 -0.17%
2019-07-25 0 11.88 11.88 11.90 11.20 11.90 8,525,034 99,334,122 11.652 10.58 10.58 10.59 9.970 10.59 9,576,780 10.372 6.64%
2019-07-24 0 11.14 11.12 11.14 10.88 11.38 7,904,500 87,895,130 11.120 9.917 9.899 9.917 9.685 10.13 8,879,689 9.8984 3.53%
2019-07-23 0 10.76 10.76 10.78 10.68 10.80 3,419,342 36,750,477 10.748 9.578 9.578 9.596 9.507 9.614 3,841,191 9.5675 0.94%
2019-07-22 0 10.66 10.64 10.66 10.60 10.90 2,806,131 30,060,889 10.713 9.489 9.471 9.489 9.436 9.703 3,152,327 9.5361 -0.56%
2019-07-19 0 10.72 10.68 10.72 10.54 10.80 5,358,000 57,114,460 10.660 9.543 9.507 9.543 9.382 9.614 6,019,024 9.4890 0.19%
2019-07-18 0 10.70 10.70 10.72 10.58 10.88 2,579,930 27,704,992 10.739 9.525 9.525 9.543 9.418 9.685 2,898,220 9.5593 -0.56%
2019-07-17 0 10.76 10.72 10.76 10.40 10.82 4,612,013 49,521,597 10.738 9.578 9.543 9.578 9.258 9.632 5,181,004 9.5583 2.28%
2019-07-16 0 10.52 10.48 10.52 9.860 10.58 7,796,242 80,519,575 10.328 9.365 9.329 9.365 8.777 9.418 8,758,076 9.1938 6.05%
2019-07-15 0 9.920 9.900 9.920 9.740 9.960 2,397,900 23,746,795 9.9032 8.831 8.813 8.831 8.670 8.866 2,693,732 8.8156 0.00%
2019-07-12 0 9.920 9.920 9.940 9.760 9.960 3,968,000 39,232,860 9.8873 8.831 8.831 8.848 8.688 8.866 4,457,538 8.8015 0.20%
2019-07-11 0 9.900 9.890 9.910 9.890 10.14 2,496,000 24,882,666 9.9690 8.813 8.804 8.822 8.804 9.026 2,803,935 8.8742 -0.40%
2019-07-10 0 9.940 9.920 9.940 9.730 9.990 3,080,026 30,461,213 9.8899 8.848 8.831 8.848 8.661 8.893 3,460,013 8.8038 2.05%
2019-07-09 0 9.740 9.740 9.750 9.700 9.920 2,569,000 25,086,120 9.7649 8.670 8.670 8.679 8.635 8.831 2,885,941 8.6925 -1.42%
2019-07-08 0 9.880 9.840 9.880 9.720 10.02 2,145,731 21,106,759 9.8366 8.795 8.759 8.795 8.653 8.920 2,410,453 8.7563 -0.40%
2019-07-05 0 9.920 9.920 9.930 9.850 10.08 1,446,091 14,382,336 9.9457 8.831 8.831 8.839 8.768 8.973 1,624,497 8.8534 -0.20%
2019-07-04 0 9.940 9.940 9.960 9.820 10.02 3,566,000 35,419,460 9.9325 8.848 8.848 8.866 8.742 8.920 4,005,943 8.8417 0.91%
2019-07-03 0 9.850 9.840 9.850 9.800 10.06 5,706,000 56,502,590 9.9023 8.768 8.759 8.768 8.724 8.955 6,409,957 8.8148 0.51%
2019-07-02 0 9.800 9.800 9.840 9.750 9.890 7,606,099 74,724,473 9.8243 8.724 8.724 8.759 8.679 8.804 8,544,474 8.7454 1.98%
2019-06-28 0 9.610 9.610 9.620 9.430 9.760 12,400,000 118,547,289 9.5603 8.555 8.555 8.564 8.394 8.688 13,929,806 8.5103 1.37%
2019-06-27 0 9.480 9.470 9.480 9.020 9.500 6,600,720 61,517,278 9.3198 8.439 8.430 8.439 8.029 8.457 7,415,060 8.2963 5.57%
2019-06-26 0 8.980 8.980 8.990 8.880 9.040 2,190,000 19,653,298 8.9741 7.994 7.994 8.003 7.905 8.047 2,460,183 7.9885 0.67%
2019-06-25 0 8.920 8.920 8.930 8.920 9.110 2,538,000 22,758,774 8.9672 7.940 7.940 7.949 7.940 8.110 2,851,117 7.9824 -0.45%
2019-06-24 0 8.960 8.960 8.980 8.890 9.140 1,934,000 17,344,378 8.9681 7.976 7.976 7.994 7.914 8.136 2,172,600 7.9832 -2.29%
2019-06-21 0 9.170 9.160 9.170 9.060 9.230 5,317,947 48,572,566 9.1337 8.163 8.154 8.163 8.065 8.216 5,974,030 8.1306 1.33%
2019-06-20 0 9.050 9.040 9.050 9.000 9.250 2,298,000 20,780,683 9.0429 8.056 8.047 8.056 8.012 8.234 2,581,508 8.0498 -0.11%
2019-06-19 0 9.060 9.050 9.060 8.770 9.350 9,505,120 85,919,138 9.0392 8.065 8.056 8.065 7.807 8.323 10,677,780 8.0465 -1.95%
2019-06-18 0 9.240 9.230 9.240 9.040 9.440 4,120,000 38,262,430 9.2870 8.225 8.216 8.225 8.047 8.403 4,628,290 8.2671 1.32%
2019-06-17 0 9.120 9.110 9.130 8.920 9.160 1,469,000 13,297,810 9.0523 8.118 8.110 8.127 7.940 8.154 1,650,233 8.0581 1.11%
2019-06-14 0 9.020 9.000 9.020 8.940 9.190 2,322,000 20,956,660 9.0253 8.029 8.012 8.029 7.958 8.181 2,608,468 8.0341 0.00%
2019-06-13 0 9.020 9.020 9.030 8.810 9.210 2,085,000 18,673,810 8.9563 8.029 8.029 8.038 7.842 8.199 2,342,229 7.9727 -0.66%
2019-06-12 0 9.080 9.080 9.100 9.000 9.160 5,201,493 47,433,734 9.1193 8.083 8.083 8.101 8.012 8.154 5,843,209 8.1178 -0.98%
2019-06-11 0 9.170 9.170 9.190 9.100 9.310 2,414,000 22,135,730 9.1697 8.163 8.163 8.181 8.101 8.288 2,711,819 8.1627 -1.40%
2019-06-10 0 9.300 9.280 9.300 8.910 9.360 3,315,114 30,516,266 9.2052 8.279 8.261 8.279 7.931 8.332 3,724,104 8.1943 4.61%
2019-06-06 0 8.890 8.880 8.890 8.810 8.980 1,047,700 9,331,714 8.9069 7.914 7.905 7.914 7.842 7.994 1,176,956 7.9287 -0.11%
2019-06-05 0 8.900 8.900 8.910 8.820 9.040 1,198,641 10,688,647 8.9173 7.923 7.923 7.931 7.851 8.047 1,346,519 7.9380 1.60%
2019-06-04 0 8.760 8.730 8.760 8.690 8.860 2,440,764 21,375,819 8.7578 7.798 7.771 7.798 7.736 7.887 2,741,885 7.7960 -1.35%
2019-06-03 0 8.880 8.860 8.880 8.600 8.910 3,474,263 30,514,481 8.7830 7.905 7.887 7.905 7.656 7.931 3,902,888 7.8184 -1.00%
2019-05-31 0 8.970 8.930 8.970 8.810 9.020 1,464,000 13,092,000 8.9426 7.985 7.949 7.985 7.842 8.029 1,644,616 7.9605 0.90%
2019-05-30 0 8.890 8.890 8.900 8.780 8.940 3,670,000 32,552,192 8.8698 7.914 7.914 7.923 7.816 7.958 4,122,773 7.8957 -1.00%
2019-05-29 0 8.980 8.950 8.980 8.880 9.110 1,393,449 12,521,864 8.9862 7.994 7.967 7.994 7.905 8.110 1,565,361 7.9993 -1.21%
2019-05-28 0 9.090 9.030 9.090 8.830 9.160 1,818,000 16,425,460 9.0349 8.092 8.038 8.092 7.860 8.154 2,042,289 8.0427 2.36%
2019-05-27 0 8.880 8.880 8.920 8.760 8.920 935,019 8,281,816 8.8574 7.905 7.905 7.940 7.798 7.940 1,050,374 7.8846 0.68%
2019-05-24 0 8.820 8.820 8.840 8.780 8.980 1,163,413 10,288,331 8.8432 7.851 7.851 7.869 7.816 7.994 1,306,945 7.8720 0.11%
2019-05-23 0 8.810 8.810 8.820 8.700 8.890 2,323,000 20,430,560 8.7949 7.842 7.842 7.851 7.745 7.914 2,609,592 7.8290 -1.67%
2019-05-22 0 8.960 8.950 8.960 8.850 9.170 1,106,000 9,970,230 9.0147 7.976 7.967 7.976 7.878 8.163 1,242,449 8.0247 0.90%
2019-05-21 0 8.880 8.880 8.900 8.760 9.000 4,596,000 40,749,223 8.8662 7.905 7.905 7.923 7.798 8.012 5,163,015 7.8925 -0.67%
2019-05-20 0 8.940 8.890 8.940 8.750 9.050 3,023,460 26,757,108 8.8498 7.958 7.914 7.958 7.789 8.056 3,396,469 7.8779 -0.33%
2019-05-17 0 8.970 8.950 8.970 8.860 9.110 4,133,035 37,189,193 8.9980 7.985 7.967 7.985 7.887 8.110 4,642,933 8.0098 -1.75%
2019-05-16 0 9.130 9.130 9.170 9.080 9.420 2,019,000 18,526,394 9.1760 8.127 8.127 8.163 8.083 8.385 2,268,087 8.1683 -0.33%
2019-05-15 0 9.160 9.150 9.160 8.950 9.190 3,031,454 27,436,953 9.0508 8.154 8.145 8.154 7.967 8.181 3,405,449 8.0568 1.55%
2019-05-14 0 9.020 9.010 9.020 8.670 9.080 3,955,582 35,441,343 8.9598 8.029 8.020 8.029 7.718 8.083 4,443,588 7.9758 -1.42%
2019-05-10 0 9.150 9.120 9.150 8.990 9.280 3,227,120 29,332,818 9.0895 8.145 8.118 8.145 8.003 8.261 3,625,254 8.0912 1.67%
2019-05-09 0 9.000 8.990 9.000 8.870 9.250 5,995,250 53,991,400 9.0057 8.012 8.003 8.012 7.896 8.234 6,734,893 8.0167 -2.81%
2019-05-08 0 9.260 9.250 9.270 9.220 9.520 2,920,640 27,183,473 9.3074 8.243 8.234 8.252 8.207 8.474 3,280,964 8.2852 -2.73%
2019-05-07 0 9.520 9.520 9.540 9.500 9.820 3,550,554 34,031,666 9.5849 8.474 8.474 8.492 8.457 8.742 3,988,591 8.5323 -2.16%
2019-05-06 0 9.730 9.730 9.770 9.600 9.820 6,808,388 66,205,083 9.7240 8.661 8.661 8.697 8.546 8.742 7,648,349 8.6561 -3.28%
2019-05-03 0 10.06 10.04 10.06 9.880 10.10 3,422,852 34,230,177 10.000 8.955 8.937 8.955 8.795 8.991 3,845,134 8.9022 1.41%
2019-05-02 0 9.920 9.920 9.960 9.850 9.970 3,006,053 29,828,935 9.9230 8.831 8.831 8.866 8.768 8.875 3,376,914 8.8332 0.87%
2019-04-30 0 10.06 10.02 10.06 9.860 10.10 3,482,000 34,804,450 9.9955 8.754 8.720 8.754 8.580 8.789 4,001,270 8.6984 0.00%
2019-04-29 0 10.06 10.06 10.08 9.800 10.10 3,604,012 36,137,394 10.027 8.754 8.754 8.772 8.528 8.789 4,141,477 8.7257 2.13%
2019-04-26 0 9.850 9.850 9.880 9.660 9.910 3,318,964 32,481,625 9.7867 8.572 8.572 8.598 8.406 8.624 3,813,920 8.5166 0.51%
2019-04-25 0 9.800 9.800 9.810 9.740 9.960 11,725,136 115,653,703 9.8637 8.528 8.528 8.537 8.476 8.667 13,473,703 8.5837 -2.39%
2019-04-24 0 10.04 10.04 10.06 9.820 10.12 4,420,000 44,021,650 9.9596 8.737 8.737 8.754 8.546 8.807 5,079,154 8.6671 2.34%
2019-04-23 0 9.810 9.810 9.820 9.710 9.970 6,522,323 63,830,693 9.7865 8.537 8.537 8.546 8.450 8.676 7,494,995 8.5164 0.51%
2019-04-18 0 9.760 9.760 9.780 9.710 9.980 3,827,473 37,593,852 9.8221 8.493 8.493 8.511 8.450 8.685 4,398,263 8.5474 -1.41%
2019-04-17 0 9.900 9.890 9.900 9.810 10.30 6,228,000 62,101,290 9.9713 8.615 8.607 8.615 8.537 8.963 7,156,780 8.6773 -3.88%
2019-04-16 0 10.30 10.30 10.32 10.10 10.40 8,388,100 86,333,933 10.292 8.963 8.963 8.981 8.789 9.050 9,639,015 8.9567 0.00%
2019-04-15 0 10.30 10.28 10.30 9.700 10.36 16,155,050 164,276,427 10.169 8.963 8.946 8.963 8.441 9.016 18,564,249 8.8491 10.63%
2019-04-12 0 9.310 9.310 9.320 9.120 9.360 7,294,300 67,366,869 9.2355 8.102 8.102 8.110 7.936 8.145 8,382,097 8.0370 0.00%
2019-04-11 0 9.310 9.310 9.320 9.270 9.810 11,702,300 109,852,669 9.3873 8.102 8.102 8.110 8.067 8.537 13,447,461 8.1690 -4.61%
2019-04-10 0 9.760 9.760 9.790 9.700 9.890 13,748,611 134,461,082 9.7800 8.493 8.493 8.519 8.441 8.607 15,798,938 8.5108 -0.91%
2019-04-09 0 9.850 9.850 9.860 9.470 9.880 14,138,139 137,185,098 9.7032 8.572 8.572 8.580 8.241 8.598 16,246,556 8.4439 1.76%
2019-04-08 0 9.680 9.670 9.680 9.110 10.18 43,676,172 419,016,655 9.5937 8.424 8.415 8.424 7.928 8.859 50,189,589 8.3487 -7.46%
2019-04-04 0 10.46 10.44 10.46 10.36 11.36 35,710,000 377,400,008 10.568 9.103 9.085 9.103 9.016 9.886 41,035,424 9.1969 -6.44%
2019-04-03 0 11.18 11.18 11.20 11.14 11.66 5,209,535 59,095,593 11.344 9.729 9.729 9.747 9.694 10.15 5,986,432 9.8716 -1.06%
2019-04-02 0 11.30 11.28 11.30 11.08 11.30 4,280,337 48,017,375 11.218 9.834 9.816 9.834 9.642 9.834 4,918,663 9.7623 1.25%
2019-04-01 0 11.16 11.12 11.16 10.90 11.20 4,641,000 51,458,370 11.088 9.712 9.677 9.712 9.485 9.747 5,333,111 9.6488 1.64%
2019-03-29 0 10.98 10.94 10.98 10.64 11.06 7,068,013 77,322,900 10.940 9.555 9.520 9.555 9.259 9.625 8,122,064 9.5201 2.43%
2019-03-28 0 10.72 10.66 10.72 10.62 10.84 2,334,000 25,016,400 10.718 9.329 9.277 9.329 9.242 9.433 2,682,069 9.3273 -0.74%
2019-03-27 0 10.80 10.74 10.80 10.50 10.80 2,981,811 31,810,811 10.668 9.398 9.346 9.398 9.137 9.398 3,426,488 9.2838 2.27%
2019-03-26 0 10.56 10.54 10.56 10.40 10.62 2,784,000 29,339,900 10.539 9.190 9.172 9.190 9.050 9.242 3,199,177 9.1711 -0.38%
2019-03-25 0 10.60 10.60 10.62 10.24 10.70 3,398,000 35,943,180 10.578 9.224 9.224 9.242 8.911 9.311 3,904,743 9.2050 0.00%
2019-03-22 0 10.60 10.58 10.60 10.22 10.82 7,363,164 77,312,004 10.500 9.224 9.207 9.224 8.894 9.416 8,461,231 9.1372 0.57%
2019-03-21 0 10.54 10.54 10.56 10.54 10.68 1,354,000 14,337,900 10.589 9.172 9.172 9.190 9.172 9.294 1,555,922 9.2151 -0.19%
2019-03-20 0 10.56 10.54 10.56 10.52 10.70 2,140,000 22,623,724 10.572 9.190 9.172 9.190 9.155 9.311 2,459,138 9.1999 -1.12%
2019-03-19 0 10.68 10.68 10.70 10.22 10.78 3,419,666 36,355,079 10.631 9.294 9.294 9.311 8.894 9.381 3,929,640 9.2515 2.69%
2019-03-18 0 10.40 10.40 10.42 10.10 10.40 8,457,070 86,832,354 10.267 9.050 9.050 9.068 8.789 9.050 9,718,271 8.9350 1.36%
2019-03-15 0 10.26 10.24 10.26 10.14 10.48 17,409,944 178,994,986 10.281 8.928 8.911 8.928 8.824 9.120 20,006,285 8.9469 -0.19%
2019-03-14 0 10.28 10.22 10.28 10.10 10.62 10,346,549 105,816,977 10.227 8.946 8.894 8.946 8.789 9.242 11,889,527 8.9000 -2.65%
2019-03-13 0 10.56 10.54 10.56 10.46 10.70 2,998,153 31,708,317 10.576 9.190 9.172 9.190 9.103 9.311 3,445,267 9.2034 -0.75%
2019-03-12 0 10.64 10.64 10.66 10.64 10.94 4,904,438 52,692,004 10.744 9.259 9.259 9.277 9.259 9.520 5,635,836 9.3495 2.11%
2019-03-11 0 10.42 10.42 10.46 10.30 10.54 2,820,993 29,412,964 10.426 9.068 9.068 9.103 8.963 9.172 3,241,687 9.0734 0.97%
2019-03-08 0 10.32 10.30 10.32 10.30 10.52 2,820,615 29,289,396 10.384 8.981 8.963 8.981 8.963 9.155 3,241,253 9.0364 -1.90%
2019-03-07 0 10.52 10.50 10.52 10.50 10.76 2,743,315 29,001,645 10.572 9.155 9.137 9.155 9.137 9.364 3,152,425 9.1998 -1.68%
2019-03-06 0 10.70 10.68 10.70 10.64 10.86 2,564,854 27,542,287 10.738 9.311 9.294 9.311 9.259 9.451 2,947,350 9.3448 -1.11%
2019-03-05 0 10.82 10.80 10.82 10.60 10.84 4,063,416 43,644,832 10.741 9.416 9.398 9.416 9.224 9.433 4,669,392 9.3470 0.93%
2019-03-04 0 10.72 10.70 10.72 10.22 10.94 6,341,899 67,411,793 10.630 9.329 9.311 9.329 8.894 9.520 7,287,665 9.2501 -2.37%
2019-03-01 0 10.98 10.98 11.00 10.84 11.20 4,747,772 52,428,513 11.043 9.555 9.555 9.572 9.433 9.747 5,455,806 9.6097 -1.08%
2019-02-28 0 11.10 11.10 11.12 10.94 11.24 3,087,525 34,275,467 11.101 9.659 9.659 9.677 9.520 9.781 3,547,967 9.6606 0.91%
2019-02-27 0 11.00 10.94 11.00 10.92 11.46 7,418,930 82,801,568 11.161 9.572 9.520 9.572 9.503 9.973 8,525,313 9.7124 0.18%
2019-02-26 0 10.98 10.98 11.00 10.84 11.12 3,109,145 34,244,732 11.014 9.555 9.555 9.572 9.433 9.677 3,572,811 9.5848 0.18%
2019-02-25 0 10.96 10.96 10.98 10.84 11.18 9,824,256 108,355,135 11.029 9.538 9.538 9.555 9.433 9.729 11,289,345 9.5980 -0.36%
2019-02-22 0 11.00 10.98 11.00 10.70 11.04 9,275,397 101,418,140 10.934 9.572 9.555 9.572 9.311 9.607 10,658,635 9.5151 1.85%
2019-02-21 0 10.80 10.78 10.80 10.42 10.88 13,936,200 149,324,219 10.715 9.398 9.381 9.398 9.068 9.468 16,014,502 9.3243 3.45%
2019-02-20 0 10.44 10.42 10.44 10.18 10.70 13,375,213 137,997,107 10.317 9.085 9.068 9.085 8.859 9.311 15,369,855 8.9784 1.56%
2019-02-19 0 10.28 10.26 10.28 10.22 10.58 8,943,529 92,270,738 10.317 8.946 8.928 8.946 8.894 9.207 10,277,275 8.9781 -3.56%
2019-02-18 0 10.66 10.64 10.66 10.62 10.82 14,270,800 152,483,698 10.685 9.277 9.259 9.277 9.242 9.416 16,399,001 9.2984 0.57%
2019-02-15 0 10.60 10.58 10.60 10.56 10.94 8,654,000 92,730,938 10.715 9.224 9.207 9.224 9.190 9.520 9,944,569 9.3248 -1.85%
2019-02-14 0 10.80 10.80 10.82 10.46 11.08 22,208,050 240,203,157 10.816 9.398 9.398 9.416 9.103 9.642 25,519,931 9.4124 5.06%
2019-02-13 0 10.28 10.26 10.28 10.00 10.32 8,225,012 84,214,022 10.239 8.946 8.928 8.946 8.702 8.981 9,451,606 8.9100 1.78%
2019-02-12 0 10.10 10.08 10.10 10.06 10.66 8,769,524 90,546,796 10.325 8.789 8.772 8.789 8.754 9.277 10,077,321 8.9852 -4.72%
2019-02-11 0 10.60 10.60 10.62 10.18 10.64 11,929,706 123,778,352 10.376 9.224 9.224 9.242 8.859 9.259 13,708,780 9.0291 1.34%
2019-02-08 0 10.46 10.46 10.48 10.16 10.68 5,789,804 60,187,717 10.395 9.103 9.103 9.120 8.841 9.294 6,653,236 9.0464 -0.95%
2019-02-04 0 10.56 10.50 10.56 10.20 10.56 3,540,135 37,056,669 10.468 9.190 9.137 9.190 8.876 9.190 4,068,074 9.1091 3.33%
2019-02-01 0 10.22 10.20 10.22 9.580 10.30 12,875,000 130,544,199 10.139 8.894 8.876 8.894 8.337 8.963 14,795,046 8.8235 6.13%
2019-01-31 0 9.630 9.630 9.640 9.540 9.800 4,147,455 40,007,342 9.6462 8.380 8.380 8.389 8.302 8.528 4,765,964 8.3944 0.21%
2019-01-30 0 9.610 9.610 9.630 9.590 9.850 2,252,000 21,833,380 9.6951 8.363 8.363 8.380 8.345 8.572 2,587,840 8.4369 -1.44%
2019-01-29 0 9.750 9.750 9.800 9.630 9.860 1,600,770 15,661,994 9.7840 8.485 8.485 8.528 8.380 8.580 1,839,492 8.5143 -0.81%
2019-01-28 0 9.830 9.790 9.830 9.720 9.880 2,512,000 24,624,780 9.8029 8.554 8.519 8.554 8.459 8.598 2,886,614 8.5307 0.61%
2019-01-25 0 9.770 9.750 9.770 9.670 9.850 3,404,000 33,280,480 9.7769 8.502 8.485 8.502 8.415 8.572 3,911,638 8.5081 -0.61%
2019-01-24 0 9.830 9.820 9.830 9.420 9.850 3,567,000 34,823,060 9.7626 8.554 8.546 8.554 8.198 8.572 4,098,946 8.4956 3.58%
2019-01-23 0 9.490 9.490 9.500 9.360 9.590 2,465,795 23,423,959 9.4996 8.258 8.258 8.267 8.145 8.345 2,833,518 8.2667 -0.21%
2019-01-22 0 9.510 9.510 9.540 9.090 9.640 3,940,432 37,315,298 9.4698 8.276 8.276 8.302 7.910 8.389 4,528,068 8.2409 3.59%
2019-01-21 0 9.180 9.180 9.190 9.000 9.220 3,092,704 28,203,920 9.1195 7.989 7.989 7.997 7.832 8.023 3,553,918 7.9360 0.44%
2019-01-18 0 9.140 9.110 9.140 9.050 9.380 6,664,000 61,446,490 9.2207 7.954 7.928 7.954 7.876 8.163 7,657,801 8.0240 -1.72%
2019-01-17 0 9.300 9.280 9.300 9.180 9.490 6,372,456 59,449,730 9.3292 8.093 8.076 8.093 7.989 8.258 7,322,779 8.1185 -0.43%
2019-01-16 0 9.340 9.320 9.340 9.030 9.360 6,444,000 59,816,990 9.2826 8.128 8.110 8.128 7.858 8.145 7,404,992 8.0779 3.20%
2019-01-15 0 9.050 9.040 9.050 8.770 9.110 8,532,073 76,779,292 8.9989 7.876 7.867 7.876 7.632 7.928 9,804,459 7.8311 2.61%
2019-01-14 0 8.820 8.800 8.820 8.630 8.900 3,302,000 29,025,990 8.7904 7.675 7.658 7.675 7.510 7.745 3,794,426 7.6496 2.56%
2019-01-11 0 8.600 8.590 8.600 8.410 8.600 2,614,000 22,270,926 8.5199 7.484 7.475 7.484 7.319 7.484 3,003,825 7.4142 1.78%
2019-01-10 0 8.450 8.400 8.450 8.320 8.490 1,037,775 8,741,948 8.4237 7.353 7.310 7.353 7.240 7.388 1,192,538 7.3305 0.12%
2019-01-09 0 8.440 8.430 8.440 8.210 8.510 1,146,513 9,674,595 8.4383 7.345 7.336 7.345 7.145 7.406 1,317,492 7.3432 1.32%
2019-01-08 0 8.330 8.330 8.360 8.330 8.600 617,542 5,196,007 8.4140 7.249 7.249 7.275 7.249 7.484 709,636 7.3221 -2.91%
2019-01-07 0 8.580 8.560 8.580 8.150 8.620 3,442,029 28,884,504 8.3917 7.467 7.449 7.467 7.092 7.501 3,955,338 7.3027 5.93%
2019-01-04 0 8.100 8.100 8.120 8.000 8.160 1,812,873 14,654,869 8.0838 7.049 7.049 7.066 6.962 7.101 2,083,226 7.0347 0.00%
2019-01-03 0 8.100 8.080 8.100 8.020 8.290 2,385,476 19,354,754 8.1136 7.049 7.031 7.049 6.979 7.214 2,741,221 7.0606 -2.06%
2019-01-02 0 8.270 8.230 8.270 8.210 8.400 796,000 6,580,300 8.2667 7.197 7.162 7.197 7.145 7.310 914,707 7.1939 -1.78%
2018-12-31 0 8.420 8.410 8.420 8.250 8.420 1,217,611 10,171,349 8.3535 7.327 7.319 7.327 7.179 7.327 1,399,193 7.2694 2.06%
2018-12-28 0 8.250 8.220 8.250 8.120 8.260 1,719,514 14,128,300 8.2164 7.179 7.153 7.179 7.066 7.188 1,975,945 7.1501 1.10%
2018-12-27 0 8.160 8.130 8.180 8.040 8.340 1,435,230 11,746,301 8.1843 7.101 7.075 7.118 6.997 7.258 1,649,266 7.1221 -0.73%
2018-12-24 0 8.220 8.210 8.220 7.920 8.290 873,873 7,094,696 8.1187 7.153 7.145 7.153 6.892 7.214 1,004,193 7.0651 0.49%
2018-12-21 0 8.180 8.180 8.220 7.960 8.280 3,160,061 25,666,334 8.1221 7.118 7.118 7.153 6.927 7.205 3,631,320 7.0680 -1.33%
2018-12-20 0 8.290 8.290 8.300 8.280 8.490 2,788,663 23,229,000 8.3298 7.214 7.214 7.223 7.205 7.388 3,204,536 7.2488 -3.04%
2018-12-19 0 8.550 8.500 8.550 8.430 8.620 1,684,000 14,290,630 8.4861 7.440 7.397 7.440 7.336 7.501 1,935,135 7.3848 -0.35%
2018-12-18 0 8.580 8.530 8.580 8.420 8.690 3,385,600 28,826,517 8.5144 7.467 7.423 7.467 7.327 7.562 3,890,494 7.4095 -1.38%
2018-12-17 0 8.700 8.680 8.700 8.570 8.870 1,752,000 15,223,270 8.6891 7.571 7.554 7.571 7.458 7.719 2,013,275 7.5614 0.58%
2018-12-14 0 8.650 8.630 8.650 8.580 8.780 859,849 7,429,785 8.6408 7.527 7.510 7.527 7.467 7.641 988,078 7.5194 0.00%
2018-12-13 0 8.650 8.650 8.700 8.590 8.900 3,411,000 29,854,820 8.7525 7.527 7.527 7.571 7.475 7.745 3,919,682 7.6166 -0.57%
2018-12-12 0 8.700 8.700 8.710 8.470 8.740 1,081,990 9,365,334 8.6557 7.571 7.571 7.580 7.371 7.606 1,243,347 7.5324 2.96%
2018-12-11 0 8.450 8.450 8.480 8.260 8.550 1,780,000 15,054,460 8.4576 7.353 7.353 7.379 7.188 7.440 2,045,451 7.3600 0.96%
2018-12-10 0 8.370 8.330 8.370 8.310 8.440 1,824,000 15,242,656 8.3567 7.284 7.249 7.284 7.232 7.345 2,096,013 7.2722 -2.22%
2018-12-07 0 8.560 8.550 8.570 8.360 8.580 764,466 6,486,588 8.4851 7.449 7.440 7.458 7.275 7.467 878,471 7.3840 1.18%
2018-12-06 0 8.460 8.450 8.510 8.340 8.550 1,110,000 9,343,690 8.4177 7.362 7.353 7.406 7.258 7.440 1,275,534 7.3253 -0.70%
2018-12-05 0 8.520 8.520 8.530 8.410 8.650 2,731,800 23,335,158 8.5420 7.414 7.414 7.423 7.319 7.527 3,139,193 7.4335 -2.18%
2018-12-04 0 8.710 8.710 8.720 8.590 8.850 2,811,886 24,566,202 8.7366 7.580 7.580 7.588 7.475 7.701 3,231,222 7.6028 -1.02%
2018-12-03 0 8.800 8.770 8.800 8.520 8.800 3,207,056 27,821,272 8.6750 7.658 7.632 7.658 7.414 7.658 3,685,323 7.5492 4.27%
2018-11-30 0 8.440 8.440 8.450 8.340 8.540 3,338,088 28,235,133 8.4585 7.345 7.345 7.353 7.258 7.432 3,835,896 7.3608 1.44%
2018-11-29 0 8.320 8.320 8.350 8.310 8.490 2,275,454 19,108,901 8.3978 7.240 7.240 7.266 7.232 7.388 2,614,792 7.3080 -0.36%
2018-11-28 0 8.350 8.350 8.370 8.200 8.440 3,027,123 25,210,969 8.3284 7.266 7.266 7.284 7.136 7.345 3,478,557 7.2475 1.33%
2018-11-27 0 8.240 8.200 8.240 8.110 8.310 2,377,640 19,616,628 8.2505 7.171 7.136 7.171 7.058 7.232 2,732,217 7.1797 0.61%
2018-11-26 0 8.190 8.190 8.220 7.880 8.230 2,987,569 24,430,139 8.1773 7.127 7.127 7.153 6.857 7.162 3,433,104 7.1160 2.12%
2018-11-23 0 8.020 8.020 8.030 7.950 8.080 1,726,290 13,868,422 8.0337 6.979 6.979 6.988 6.918 7.031 1,983,731 6.9911 1.39%
2018-11-22 0 7.910 7.910 7.950 7.730 8.000 1,282,925 10,197,764 7.9488 6.883 6.883 6.918 6.727 6.962 1,474,247 6.9173 -0.63%
2018-11-21 0 7.960 7.920 7.960 7.700 7.970 1,490,290 11,801,998 7.9193 6.927 6.892 6.927 6.701 6.936 1,712,537 6.8915 1.53%
2018-11-20 0 7.840 7.820 7.840 7.680 7.880 1,790,316 13,978,343 7.8078 6.823 6.805 6.823 6.683 6.857 2,057,305 6.7945 0.00%
2018-11-19 0 7.840 7.840 7.860 7.710 7.950 1,548,290 12,168,193 7.8591 6.823 6.823 6.840 6.709 6.918 1,779,186 6.8392 -0.13%
2018-11-16 0 7.850 7.820 7.850 7.500 7.950 1,674,290 13,153,928 7.8564 6.831 6.805 6.831 6.527 6.918 1,923,976 6.8368 0.38%
2018-11-15 0 7.820 7.820 7.870 7.510 7.930 3,178,773 24,797,030 7.8008 6.805 6.805 6.849 6.535 6.901 3,652,823 6.7885 3.30%
2018-11-14 0 7.570 7.550 7.580 7.350 7.640 2,409,490 18,181,690 7.5459 6.588 6.570 6.596 6.396 6.649 2,768,817 6.5666 2.02%
2018-11-13 0 7.420 7.420 7.430 7.100 7.460 4,494,476 32,738,279 7.2841 6.457 6.457 6.466 6.179 6.492 5,164,736 6.3388 0.27%
2018-11-12 0 7.400 7.380 7.400 7.210 7.680 10,246,765 76,002,148 7.4172 6.440 6.422 6.440 6.274 6.683 11,774,863 6.4546 1.79%
2018-11-09 0 7.270 7.270 7.290 7.270 7.700 5,094,000 37,616,000 7.3844 6.327 6.327 6.344 6.327 6.701 5,853,667 6.4261 -5.09%
2018-11-08 0 7.660 7.610 7.660 7.430 7.840 3,530,235 27,198,168 7.7044 6.666 6.622 6.666 6.466 6.823 4,056,698 6.7045 0.52%
2018-11-07 0 7.620 7.610 7.620 7.430 7.620 2,451,708 18,479,506 7.5374 6.631 6.622 6.631 6.466 6.631 2,817,331 6.5592 2.70%
2018-11-06 0 7.420 7.420 7.460 7.330 7.500 1,568,380 11,648,979 7.4274 6.457 6.457 6.492 6.379 6.527 1,802,272 6.4635 -0.40%
2018-11-05 0 7.450 7.430 7.450 7.370 7.830 6,600,000 49,224,560 7.4583 6.483 6.466 6.483 6.414 6.814 7,584,256 6.4904 -4.49%
2018-11-02 0 7.800 7.800 7.810 7.450 7.850 11,150,052 85,557,386 7.6733 6.788 6.788 6.796 6.483 6.831 12,812,857 6.6775 5.98%
2018-11-01 0 7.360 7.350 7.360 7.170 7.410 5,717,631 41,976,735 7.3416 6.405 6.396 6.405 6.240 6.448 6,570,300 6.3889 2.79%
2018-10-31 0 7.160 7.160 7.180 6.930 7.250 9,373,424 67,212,951 7.1706 6.231 6.231 6.248 6.031 6.309 10,771,280 6.2400 3.02%
2018-10-30 0 6.950 6.930 6.950 6.930 7.140 3,790,000 26,527,530 6.9993 6.048 6.031 6.048 6.031 6.213 4,355,202 6.0910 -3.20%
2018-10-29 0 7.180 7.180 7.190 7.050 7.220 2,776,000 19,790,210 7.1290 6.248 6.248 6.257 6.135 6.283 3,189,984 6.2039 -0.14%
2018-10-26 0 7.190 7.190 7.200 7.050 7.330 4,180,000 30,150,520 7.2130 6.257 6.257 6.266 6.135 6.379 4,803,362 6.2770 -1.91%
2018-10-25 0 7.330 7.310 7.330 6.990 7.350 5,210,297 37,284,753 7.1560 6.379 6.361 6.379 6.083 6.396 5,987,307 6.2273 1.95%
2018-10-24 0 7.190 7.180 7.190 7.190 7.580 3,116,068 22,798,846 7.3165 6.257 6.248 6.257 6.257 6.596 3,580,766 6.3670 -4.52%
2018-10-23 0 7.530 7.500 7.530 7.440 7.660 3,484,495 26,254,732 7.5347 6.553 6.527 6.553 6.474 6.666 4,004,137 6.5569 -2.21%
2018-10-22 0 7.700 7.670 7.700 7.340 7.700 2,596,329 19,684,470 7.5817 6.701 6.675 6.701 6.387 6.701 2,983,519 6.5977 4.90%
2018-10-19 0 7.340 7.320 7.340 7.250 7.430 4,424,574 32,460,308 7.3364 6.387 6.370 6.387 6.309 6.466 5,084,410 6.3843 -0.54%
2018-10-18 0 7.380 7.360 7.390 7.300 7.420 2,735,704 20,157,494 7.3683 6.422 6.405 6.431 6.353 6.457 3,143,679 6.4121 0.41%
2018-10-16 0 7.350 7.340 7.350 7.300 7.500 1,714,000 12,581,890 7.3407 6.396 6.387 6.396 6.353 6.527 1,969,608 6.3880 0.68%
2018-10-15 0 7.300 7.300 7.310 7.290 7.450 3,016,000 22,224,608 7.3689 6.353 6.353 6.361 6.344 6.483 3,465,775 6.4126 -1.48%
2018-10-12 0 7.410 7.410 7.420 7.180 7.420 5,581,186 40,824,924 7.3147 6.448 6.448 6.457 6.248 6.457 6,413,507 6.3655 3.06%
2018-10-11 0 7.190 7.190 7.200 7.150 7.440 3,940,171 28,582,561 7.2541 6.257 6.257 6.266 6.222 6.474 4,527,768 6.3127 -5.52%
2018-10-10 0 7.610 7.600 7.610 7.520 7.890 1,357,567 10,378,705 7.6451 6.622 6.614 6.622 6.544 6.866 1,560,021 6.6529 -0.65%
2018-10-09 0 7.660 7.640 7.660 7.610 7.800 1,922,000 14,738,670 7.6684 6.666 6.649 6.666 6.622 6.788 2,208,627 6.6732 -1.16%
2018-10-08 0 7.750 7.700 7.750 7.680 8.120 3,426,435 26,793,055 7.8195 6.744 6.701 6.744 6.683 7.066 3,937,418 6.8047 -4.32%
2018-10-05 0 8.100 8.100 8.130 8.100 8.280 2,932,000 23,907,240 8.1539 7.049 7.049 7.075 7.049 7.205 3,369,248 7.0957 -3.11%
2018-10-04 0 8.360 8.330 8.360 7.980 8.410 4,322,857 35,655,899 8.2482 7.275 7.249 7.275 6.944 7.319 4,967,524 7.1778 3.21%
2018-10-03 0 8.100 8.100 8.110 7.850 8.170 4,090,585 33,174,120 8.1099 7.049 7.049 7.058 6.831 7.110 4,700,613 7.0574 2.02%
2018-10-02 0 7.940 7.930 7.940 7.900 8.380 6,026,000 48,244,020 8.0060 6.910 6.901 6.910 6.875 7.292 6,924,656 6.9670 -3.17%
2018-09-28 0 8.200 8.190 8.200 7.950 8.310 4,340,130 35,612,386 8.2054 7.136 7.127 7.136 6.918 7.232 4,987,373 7.1405 3.40%
2018-09-27 0 7.930 7.930 7.940 7.890 8.020 3,641,572 28,893,637 7.9344 6.901 6.901 6.910 6.866 6.979 4,184,639 6.9047 1.28%
2018-09-26 0 7.830 7.830 7.840 7.790 7.970 2,907,445 22,825,339 7.8507 6.814 6.814 6.823 6.779 6.936 3,341,032 6.8318 -1.51%
2018-09-24 0 7.950 7.940 7.950 7.820 8.180 1,963,000 15,520,254 7.9064 6.918 6.910 6.918 6.805 7.118 2,255,742 6.8803 -2.33%
2018-09-21 0 8.140 8.120 8.140 7.680 8.150 4,658,005 37,063,636 7.9570 7.084 7.066 7.084 6.683 7.092 5,352,652 6.9243 5.17%
2018-09-20 0 7.740 7.730 7.740 7.640 7.890 2,123,560 16,351,004 7.6998 6.736 6.727 6.736 6.649 6.866 2,440,246 6.7006 0.13%
2018-09-19 0 7.730 7.730 7.760 7.630 7.840 2,572,000 19,936,490 7.7514 6.727 6.727 6.753 6.640 6.823 2,955,562 6.7454 1.98%
2018-09-18 0 7.580 7.580 7.600 7.300 7.660 3,236,014 24,280,459 7.5032 6.596 6.596 6.614 6.353 6.666 3,718,600 6.5295 2.02%
2018-09-17 0 7.430 7.430 7.440 7.330 7.460 3,093,000 22,907,150 7.4061 6.466 6.466 6.474 6.379 6.492 3,554,258 6.4450 -1.85%
2018-09-14 0 7.570 7.560 7.570 7.410 7.600 4,168,000 31,232,116 7.4933 6.588 6.579 6.588 6.448 6.614 4,789,573 6.5209 1.61%
2018-09-13 0 7.450 7.430 7.470 7.220 7.500 6,682,000 49,193,690 7.3621 6.483 6.466 6.501 6.283 6.527 7,678,485 6.4067 5.23%
2018-09-12 0 7.080 7.080 7.110 6.850 7.400 7,585,323 53,984,497 7.1170 6.161 6.161 6.187 5.961 6.440 8,716,520 6.1934 -4.19%
2018-09-11 0 7.390 7.380 7.390 7.380 7.630 3,820,000 28,434,780 7.4437 6.431 6.422 6.431 6.422 6.640 4,389,676 6.4776 -2.89%
2018-09-10 0 7.610 7.610 7.620 7.610 7.780 2,377,793 18,263,864 7.6810 6.622 6.622 6.631 6.622 6.770 2,732,393 6.6842 -2.19%
2018-09-07 0 7.780 7.770 7.800 7.580 7.970 2,978,699 22,952,330 7.7055 6.770 6.762 6.788 6.596 6.936 3,422,912 6.7055 -0.51%
2018-09-06 0 7.820 7.820 7.840 7.780 8.010 2,809,397 22,137,489 7.8798 6.805 6.805 6.823 6.770 6.970 3,228,362 6.8572 -2.25%
2018-09-05 0 8.000 8.000 8.040 8.000 8.280 1,200,000 9,698,140 8.0818 6.962 6.962 6.997 6.962 7.205 1,378,956 7.0330 -2.68%
2018-09-04 0 8.220 8.200 8.220 8.060 8.320 1,473,000 12,049,946 8.1805 7.153 7.136 7.153 7.014 7.240 1,692,668 7.1189 0.49%
2018-09-03 0 8.180 8.170 8.200 8.170 8.350 1,564,429 12,848,297 8.2128 7.118 7.110 7.136 7.110 7.266 1,797,732 7.1469 -0.61%
2018-08-31 0 8.230 8.220 8.250 8.180 8.320 1,076,000 8,881,860 8.2545 7.162 7.153 7.179 7.118 7.240 1,236,464 7.1833 -1.20%
2018-08-30 0 8.330 8.300 8.330 8.300 8.450 1,748,014 14,624,617 8.3664 7.249 7.223 7.249 7.223 7.353 2,008,695 7.2807 -0.48%
2018-08-29 0 8.370 8.370 8.420 8.330 8.450 1,363,314 11,449,828 8.3985 7.284 7.284 7.327 7.249 7.353 1,566,625 7.3086 -0.12%
2018-08-28 0 8.380 8.350 8.380 8.320 8.470 2,656,000 22,291,170 8.3928 7.292 7.266 7.292 7.240 7.371 3,052,089 7.3036 -0.71%
2018-08-27 0 8.440 8.440 8.460 8.410 8.600 3,912,470 33,206,847 8.4874 7.345 7.345 7.362 7.319 7.484 4,495,936 7.3860 -0.71%
2018-08-24 0 8.500 8.500 8.510 8.230 8.590 5,024,065 42,247,811 8.4091 7.397 7.397 7.406 7.162 7.475 5,773,303 7.3178 -1.39%
2018-08-23 0 8.620 8.560 8.630 8.330 8.650 3,511,870 30,041,588 8.5543 7.501 7.449 7.510 7.249 7.527 4,035,594 7.4442 2.86%
2018-08-22 0 8.380 8.360 8.400 8.190 8.400 2,052,156 17,091,925 8.3288 7.292 7.275 7.310 7.127 7.310 2,358,194 7.2479 0.48%
2018-08-21 0 8.340 8.300 8.350 7.890 8.350 3,740,263 30,486,396 8.1509 7.258 7.223 7.266 6.866 7.266 4,298,048 7.0931 3.51%
2018-08-20 0 8.250 8.250 8.260 8.160 8.330 1,944,000 16,025,140 8.2434 7.011 7.011 7.020 6.935 7.079 2,287,420 7.0058 0.36%
2018-08-17 0 8.220 8.210 8.250 8.130 8.380 3,382,346 28,002,967 8.2792 6.986 6.977 7.011 6.909 7.122 3,979,859 7.0362 1.11%
2018-08-16 0 8.130 8.120 8.180 8.050 8.420 3,934,000 32,195,420 8.1839 6.909 6.901 6.952 6.841 7.156 4,628,966 6.9552 -0.25%
2018-08-15 0 8.150 8.150 8.200 8.060 8.560 6,790,000 55,973,679 8.2435 6.926 6.926 6.969 6.850 7.275 7,989,497 7.0059 -4.23%
2018-08-14 0 8.510 8.460 8.520 8.430 8.640 2,924,000 24,859,686 8.5019 7.232 7.190 7.241 7.164 7.343 3,440,543 7.2255 -1.05%
2018-08-13 0 8.600 8.610 8.620 8.350 8.650 3,838,000 32,683,658 8.5158 7.309 7.317 7.326 7.096 7.351 4,516,007 7.2373 2.26%
2018-08-10 0 8.410 8.400 8.440 8.350 8.670 3,952,000 33,411,296 8.4543 7.147 7.139 7.173 7.096 7.368 4,650,146 7.1850 -2.44%
2018-08-09 0 8.620 8.630 8.640 8.470 8.640 3,106,000 26,563,380 8.5523 7.326 7.334 7.343 7.198 7.343 3,654,695 7.2683 -0.12%
2018-08-08 0 8.630 8.620 8.660 8.330 8.660 4,878,896 41,606,959 8.5279 7.334 7.326 7.360 7.079 7.360 5,740,784 7.2476 -0.58%
2018-08-07 0 8.680 8.630 8.700 8.510 8.730 2,780,229 23,973,819 8.6230 7.377 7.334 7.394 7.232 7.419 3,271,374 7.3284 2.00%
2018-08-06 0 8.510 8.510 8.580 8.450 8.750 5,727,013 49,462,752 8.6367 7.232 7.232 7.292 7.181 7.436 6,738,726 7.3401 0.35%
2018-08-03 0 8.480 8.460 8.490 8.430 8.640 5,980,170 50,836,007 8.5008 7.207 7.190 7.215 7.164 7.343 7,036,605 7.2245 -1.28%
2018-08-02 0 8.590 8.550 8.590 8.460 8.770 5,565,077 47,834,559 8.5955 7.300 7.266 7.300 7.190 7.453 6,548,183 7.3050 0.94%
2018-08-01 0 8.510 8.490 8.520 8.460 8.910 7,254,284 62,605,992 8.6302 7.232 7.215 7.241 7.190 7.572 8,535,800 7.3345 -3.51%
2018-07-31 0 8.820 8.790 8.800 8.640 9.010 9,028,500 79,507,101 8.8062 7.496 7.470 7.479 7.343 7.657 10,623,442 7.4841 -2.22%
2018-07-30 0 9.020 8.980 9.020 8.770 9.140 7,104,065 63,966,043 9.0041 7.666 7.632 7.666 7.453 7.768 8,359,043 7.6523 1.01%
2018-07-27 0 8.930 8.920 8.940 8.840 9.190 18,912,647 171,415,654 9.0635 7.589 7.581 7.598 7.513 7.810 22,253,687 7.7028 2.29%
2018-07-26 0 8.730 8.710 8.740 8.410 8.790 16,385,144 141,775,048 8.6527 7.419 7.402 7.428 7.147 7.470 19,279,684 7.3536 4.55%
2018-07-25 0 8.350 8.330 8.350 8.100 8.400 29,902,545 246,494,262 8.2433 7.096 7.079 7.096 6.884 7.139 35,185,021 7.0057 8.87%
2018-07-24 0 7.670 7.670 7.680 7.640 7.770 5,636,600 43,315,206 7.6846 6.518 6.518 6.527 6.493 6.603 6,632,341 6.5309 -0.39%
2018-07-23 0 7.700 7.680 7.700 7.580 7.740 3,815,000 29,234,130 7.6629 6.544 6.527 6.544 6.442 6.578 4,488,944 6.5125 1.32%
2018-07-20 0 7.600 7.600 7.610 7.570 7.700 6,388,000 48,668,450 7.6187 6.459 6.459 6.467 6.433 6.544 7,516,481 6.4749 -0.65%
2018-07-19 0 7.650 7.630 7.650 7.620 7.770 3,021,198 23,175,934 7.6711 6.501 6.484 6.501 6.476 6.603 3,554,912 6.5194 0.13%
2018-07-18 0 7.640 7.610 7.630 7.400 7.780 7,816,014 59,288,049 7.5855 6.493 6.467 6.484 6.289 6.612 9,196,763 6.4466 4.09%
2018-07-17 0 7.340 7.330 7.350 7.180 7.420 2,390,013 17,526,814 7.3334 6.238 6.230 6.247 6.102 6.306 2,812,224 6.2324 3.09%
2018-07-16 0 7.120 7.110 7.140 7.070 7.200 2,236,000 15,903,710 7.1126 6.051 6.043 6.068 6.009 6.119 2,631,004 6.0447 -0.84%
2018-07-13 0 7.180 7.170 7.180 7.160 7.250 1,301,725 9,370,967 7.1989 6.102 6.094 6.102 6.085 6.162 1,531,683 6.1181 -0.28%
2018-07-12 0 7.200 7.180 7.230 7.140 7.280 1,062,500 7,670,392 7.2192 6.119 6.102 6.145 6.068 6.187 1,250,197 6.1353 0.00%
2018-07-11 0 7.200 7.190 7.240 7.120 7.350 1,325,925 9,583,061 7.2275 6.119 6.111 6.153 6.051 6.247 1,560,158 6.1424 -0.96%
2018-07-10 0 7.270 7.250 7.270 7.200 7.420 724,000 5,271,614 7.2812 6.179 6.162 6.179 6.119 6.306 851,899 6.1881 -0.82%
2018-07-09 0 7.330 7.300 7.340 7.030 7.370 2,643,400 19,130,633 7.2371 6.230 6.204 6.238 5.975 6.264 3,110,373 6.1506 4.42%
2018-07-06 0 7.020 7.010 7.020 6.850 7.070 3,247,866 22,570,287 6.9493 5.966 5.958 5.966 5.822 6.009 3,821,622 5.9059 2.33%
2018-07-05 0 6.860 6.850 6.860 6.800 6.940 1,994,259 13,659,903 6.8496 5.830 5.822 5.830 5.779 5.898 2,346,558 5.8213 -0.29%
2018-07-04 0 6.880 6.880 6.890 6.810 7.110 1,777,585 12,258,567 6.8962 5.847 5.847 5.856 5.788 6.043 2,091,607 5.8608 -0.15%
2018-07-03 0 6.890 6.890 6.900 6.780 7.150 8,095,925 55,805,428 6.8930 5.856 5.856 5.864 5.762 6.077 9,526,122 5.8581 -3.50%
2018-06-29 0 7.140 7.130 7.150 7.050 7.230 1,970,000 14,070,800 7.1425 6.068 6.060 6.077 5.992 6.145 2,318,013 6.0702 -0.56%
2018-06-28 0 7.180 7.130 7.180 7.090 7.290 1,622,000 11,674,440 7.1976 6.102 6.060 6.102 6.026 6.196 1,908,537 6.1170 0.28%
2018-06-27 0 7.160 7.150 7.160 7.120 7.410 2,823,223 20,343,919 7.2059 6.085 6.077 6.085 6.051 6.298 3,321,963 6.1241 -1.92%
2018-06-26 0 7.300 7.300 7.320 7.230 7.480 2,985,771 21,957,098 7.3539 6.204 6.204 6.221 6.145 6.357 3,513,227 6.2498 -2.67%
2018-06-25 0 7.500 7.500 7.520 7.470 7.740 1,690,000 12,757,660 7.5489 6.374 6.374 6.391 6.348 6.578 1,988,549 6.4156 -1.83%
2018-06-22 0 7.640 7.640 7.650 7.450 7.770 2,345,000 17,968,595 7.6625 6.493 6.493 6.501 6.331 6.603 2,759,259 6.5121 0.39%
2018-06-21 0 7.610 7.610 7.620 7.520 7.990 3,200,980 24,722,286 7.7233 6.467 6.467 6.476 6.391 6.790 3,766,454 6.5638 -2.19%
2018-06-20 0 7.780 7.760 7.780 7.300 7.840 6,586,000 50,262,500 7.6317 6.612 6.595 6.612 6.204 6.663 7,749,459 6.4859 5.14%
2018-06-19 0 7.400 7.380 7.440 7.030 7.510 8,081,798 58,909,060 7.2891 6.289 6.272 6.323 5.975 6.382 9,509,499 6.1948 3.79%
2018-06-15 0 7.130 7.120 7.170 7.120 7.260 5,435,577 39,010,748 7.1769 6.060 6.051 6.094 6.051 6.170 6,395,806 6.0994 -2.33%
2018-06-14 0 7.300 7.300 7.310 7.180 7.350 1,540,000 11,247,440 7.3035 6.204 6.204 6.213 6.102 6.247 1,812,051 6.2070 -0.41%
2018-06-13 0 7.330 7.330 7.340 7.320 7.410 1,188,000 8,762,850 7.3761 6.230 6.230 6.238 6.221 6.298 1,397,868 6.2687 -1.08%
2018-06-12 0 7.410 7.410 7.420 7.400 7.520 1,258,000 9,366,560 7.4456 6.298 6.298 6.306 6.289 6.391 1,480,234 6.3278 -1.20%
2018-06-11 0 7.500 7.480 7.500 7.110 7.540 4,082,000 30,062,646 7.3647 6.374 6.357 6.374 6.043 6.408 4,803,111 6.2590 4.17%
2018-06-08 0 7.200 7.200 7.230 7.130 7.360 2,844,000 20,451,970 7.1913 6.119 6.119 6.145 6.060 6.255 3,346,411 6.1116 -2.17%
2018-06-07 0 7.360 7.310 7.370 7.290 7.450 1,308,634 9,616,164 7.3482 6.255 6.213 6.264 6.196 6.331 1,539,813 6.2450 0.27%
2018-06-06 0 7.340 7.320 7.380 7.200 7.410 2,728,105 19,992,447 7.3283 6.238 6.221 6.272 6.119 6.298 3,210,042 6.2281 0.55%
2018-06-05 0 7.300 7.300 7.340 7.300 7.430 2,030,000 14,859,160 7.3198 6.204 6.204 6.238 6.204 6.315 2,388,612 6.2208 -1.75%
2018-06-04 0 7.430 7.430 7.450 7.280 7.570 3,026,000 22,369,500 7.3924 6.315 6.315 6.331 6.187 6.433 3,560,562 6.2826 -0.27%
2018-06-01 0 7.450 7.420 7.450 7.390 7.690 2,110,000 15,793,934 7.4853 6.331 6.306 6.331 6.281 6.535 2,482,745 6.3615 -2.49%
2018-05-31 0 7.640 7.590 7.640 7.280 7.720 3,630,000 27,430,820 7.5567 6.493 6.450 6.493 6.187 6.561 4,271,263 6.4222 4.23%
2018-05-30 0 7.330 7.320 7.330 7.190 7.330 5,105,274 37,116,696 7.2703 6.230 6.221 6.230 6.111 6.230 6,007,153 6.1787 -0.27%
2018-05-29 0 7.350 7.350 7.370 7.140 7.380 5,440,066 39,681,376 7.2943 6.247 6.247 6.264 6.068 6.272 6,401,088 6.1992 2.08%
2018-05-28 0 7.200 7.180 7.200 7.000 7.260 3,818,000 27,467,150 7.1941 6.119 6.102 6.119 5.949 6.170 4,492,474 6.1140 2.27%
2018-05-25 0 7.040 7.030 7.100 6.840 7.120 15,875,795 110,962,802 6.9894 5.983 5.975 6.034 5.813 6.051 18,680,356 5.9401 -0.28%
2018-05-24 0 7.060 7.050 7.060 7.040 7.270 5,362,000 37,992,680 7.0855 6.000 5.992 6.000 5.983 6.179 6,309,232 6.0218 -3.02%
2018-05-23 0 7.280 7.230 7.340 6.530 7.580 24,148,066 169,996,076 7.0397 6.187 6.145 6.238 5.550 6.442 28,413,976 5.9828 -3.19%
2018-05-21 0 7.520 7.510 7.520 7.510 7.640 1,944,000 14,674,920 7.5488 6.391 6.382 6.391 6.382 6.493 2,287,420 6.4155 -1.83%
2018-05-18 0 7.660 7.630 7.660 7.500 7.680 1,882,000 14,337,560 7.6183 6.510 6.484 6.510 6.374 6.527 2,214,467 6.4745 2.82%
2018-05-17 0 7.450 7.440 7.450 7.400 7.660 1,568,066 11,706,011 7.4653 6.331 6.323 6.331 6.289 6.510 1,845,075 6.3445 -0.53%
2018-05-16 0 7.490 7.470 7.490 7.390 7.540 4,168,131 31,040,350 7.4471 6.365 6.348 6.365 6.281 6.408 4,904,458 6.3290 -1.06%
2018-05-15 0 7.570 7.560 7.570 7.480 7.610 3,172,000 23,906,950 7.5369 6.433 6.425 6.433 6.357 6.467 3,732,354 6.4053 -0.26%
2018-05-14 0 7.590 7.590 7.610 7.500 7.720 2,904,000 22,046,080 7.5916 6.450 6.450 6.467 6.374 6.561 3,417,010 6.4519 -1.81%
2018-05-11 0 7.730 7.720 7.730 7.570 7.750 1,972,373 15,206,358 7.7097 6.569 6.561 6.569 6.433 6.586 2,320,805 6.5522 1.71%
2018-05-10 0 7.600 7.590 7.600 7.580 7.680 1,570,001 11,975,487 7.6277 6.459 6.450 6.459 6.442 6.527 1,847,352 6.4825 0.13%
2018-05-09 0 7.590 7.580 7.600 7.400 7.680 3,216,000 24,474,534 7.6102 6.450 6.442 6.459 6.289 6.527 3,784,127 6.4677 1.74%
2018-05-08 0 7.460 7.450 7.490 7.450 7.790 10,351,280 78,790,197 7.6116 6.340 6.331 6.365 6.331 6.620 12,179,900 6.4689 -0.80%
2018-05-07 0 7.520 7.510 7.530 7.500 8.060 7,434,700 56,894,161 7.6525 6.391 6.382 6.399 6.374 6.850 8,748,087 6.5036 -5.76%
2018-05-04 0 7.980 7.940 7.970 7.900 8.400 8,526,026 69,140,544 8.1094 6.782 6.748 6.773 6.714 7.139 10,032,203 6.8919 -4.89%
2018-05-03 0 8.390 8.390 8.440 8.180 8.490 5,105,428 42,809,543 8.3851 7.130 7.130 7.173 6.952 7.215 6,007,334 7.1262 2.60%
2018-05-02 0 8.290 8.270 8.300 8.130 8.400 4,976,528 41,366,565 8.3123 6.950 6.933 6.958 6.816 7.042 5,936,149 6.9686 1.10%
2018-04-30 0 8.200 8.190 8.220 8.180 8.500 4,120,454 34,302,527 8.3249 6.874 6.866 6.891 6.858 7.126 4,914,999 6.9792 -0.12%
2018-04-27 0 8.210 8.210 8.260 8.110 8.390 4,747,488 39,100,075 8.2360 6.883 6.883 6.925 6.799 7.034 5,662,943 6.9046 0.24%
2018-04-26 0 8.190 8.190 8.200 8.110 8.480 3,216,000 26,569,344 8.2616 6.866 6.866 6.874 6.799 7.109 3,836,139 6.9261 -2.38%
2018-04-25 0 8.390 8.380 8.400 8.060 8.420 4,746,000 39,375,084 8.2965 7.034 7.025 7.042 6.757 7.059 5,661,168 6.9553 2.44%
2018-04-24 0 8.190 8.190 8.200 8.160 8.370 2,698,000 22,216,000 8.2342 6.866 6.866 6.874 6.841 7.017 3,218,254 6.9031 0.00%
2018-04-23 0 8.190 8.180 8.200 8.110 8.330 4,871,309 40,065,477 8.2248 6.866 6.858 6.874 6.799 6.983 5,810,640 6.8952 0.24%
2018-04-20 0 8.170 8.140 8.170 7.920 8.340 6,492,295 53,186,763 8.1923 6.849 6.824 6.849 6.640 6.992 7,744,200 6.8679 2.25%
2018-04-19 0 7.990 7.980 8.000 7.500 8.060 6,937,092 54,590,832 7.8694 6.698 6.690 6.707 6.288 6.757 8,274,767 6.5973 6.96%
2018-04-18 0 7.470 7.460 7.480 7.260 7.540 2,846,000 21,134,480 7.4260 6.262 6.254 6.271 6.086 6.321 3,394,792 6.2256 1.22%
2018-04-17 0 7.380 7.370 7.410 7.280 7.670 2,880,000 21,373,864 7.4215 6.187 6.179 6.212 6.103 6.430 3,435,349 6.2217 -2.77%
2018-04-16 0 7.590 7.570 7.590 7.500 7.640 1,640,000 12,397,560 7.5595 6.363 6.346 6.363 6.288 6.405 1,956,240 6.3374 0.00%
2018-04-13 0 7.590 7.580 7.590 7.520 7.880 2,964,000 22,759,880 7.6788 6.363 6.355 6.363 6.304 6.606 3,535,546 6.4374 0.66%
2018-04-12 0 7.540 7.530 7.540 7.420 7.600 3,433,934 25,777,120 7.5066 6.321 6.313 6.321 6.221 6.371 4,096,097 6.2931 0.13%
2018-04-11 0 7.530 7.480 7.540 7.430 7.610 3,560,000 26,749,040 7.5138 6.313 6.271 6.321 6.229 6.380 4,246,473 6.2991 2.59%
2018-04-10 0 7.340 7.340 7.350 7.320 7.540 7,104,326 52,713,057 7.4199 6.153 6.153 6.162 6.137 6.321 8,474,249 6.2204 -2.65%
2018-04-09 0 7.540 7.530 7.540 7.150 7.670 8,434,057 62,776,451 7.4432 6.321 6.313 6.321 5.994 6.430 10,060,391 6.2400 3.29%
2018-04-06 0 7.300 7.300 7.320 7.000 7.880 26,676,235 197,628,118 7.4084 6.120 6.120 6.137 5.868 6.606 31,820,197 6.2108 -5.32%
2018-04-04 0 7.710 7.700 7.710 7.700 8.530 25,145,000 200,851,700 7.9877 6.464 6.455 6.464 6.455 7.151 29,993,694 6.6965 -10.14%
2018-04-03 0 8.580 8.560 8.570 8.130 8.630 16,411,800 138,243,385 8.4234 7.193 7.176 7.185 6.816 7.235 19,576,477 7.0617 5.93%
2018-03-29 0 8.100 8.060 8.110 7.890 8.140 4,770,000 38,345,680 8.0389 6.791 6.757 6.799 6.615 6.824 5,689,796 6.7394 0.25%
2018-03-28 0 8.080 8.080 8.090 8.040 8.320 3,810,000 30,942,440 8.1214 6.774 6.774 6.782 6.740 6.975 4,544,680 6.8085 -3.35%
2018-03-27 0 8.360 8.350 8.360 8.190 8.450 5,442,990 45,526,318 8.3642 7.009 7.000 7.009 6.866 7.084 6,492,558 7.0121 1.95%
2018-03-26 0 8.200 8.190 8.200 7.940 8.210 4,700,026 38,077,108 8.1015 6.874 6.866 6.874 6.656 6.883 5,606,329 6.7918 1.36%
2018-03-23 0 8.090 8.090 8.100 7.770 8.100 4,758,000 37,979,990 7.9823 6.782 6.782 6.791 6.514 6.791 5,675,482 6.6919 0.37%
2018-03-22 0 8.060 8.060 8.080 7.970 8.380 6,523,518 53,209,136 8.1565 6.757 6.757 6.774 6.682 7.025 7,781,444 6.8380 -0.98%
2018-03-21 0 8.140 8.130 8.140 7.960 8.210 12,020,063 97,785,469 8.1352 6.824 6.816 6.824 6.673 6.883 14,337,884 6.8201 2.65%
2018-03-20 0 7.930 7.910 7.930 7.810 7.930 3,307,470 26,059,780 7.8791 6.648 6.631 6.648 6.547 6.648 3,945,247 6.6054 0.00%
2018-03-19 0 7.930 7.920 7.930 7.590 7.930 4,164,000 32,580,900 7.8244 6.648 6.640 6.648 6.363 6.648 4,966,941 6.5595 3.52%
2018-03-16 0 7.660 7.640 7.650 7.610 7.800 4,827,000 36,920,220 7.6487 6.422 6.405 6.413 6.380 6.539 5,757,787 6.4122 -0.52%
2018-03-15 0 7.700 7.680 7.700 7.690 7.860 4,180,000 32,489,090 7.7725 6.455 6.438 6.455 6.447 6.589 4,986,027 6.5160 0.39%
2018-03-14 0 7.670 7.670 7.700 7.660 7.800 7,218,054 55,626,026 7.7065 6.430 6.430 6.455 6.422 6.539 8,609,907 6.4607 -1.67%
2018-03-13 0 7.800 7.790 7.800 7.770 7.940 5,250,625 41,060,450 7.8201 6.539 6.531 6.539 6.514 6.656 6,263,100 6.5559 -2.50%
2018-03-12 0 8.000 7.990 8.000 7.900 8.020 3,328,006 26,555,225 7.9793 6.707 6.698 6.707 6.623 6.724 3,969,743 6.6894 0.38%
2018-03-09 0 7.970 7.950 7.990 7.870 8.030 3,621,661 28,906,335 7.9815 6.682 6.665 6.698 6.598 6.732 4,320,024 6.6912 -0.25%
2018-03-08 0 7.990 7.950 8.000 7.700 8.050 11,969,290 94,829,644 7.9227 6.698 6.665 6.707 6.455 6.749 14,277,321 6.6420 4.31%
2018-03-07 0 7.660 7.630 7.660 7.580 7.800 9,394,320 71,903,598 7.6539 6.422 6.397 6.422 6.355 6.539 11,205,821 6.4166 -3.16%
2018-03-06 0 7.910 7.890 7.910 7.320 7.940 15,947,772 122,588,004 7.6868 6.631 6.615 6.631 6.137 6.656 19,022,971 6.4442 10.63%
2018-03-05 0 7.150 7.150 7.170 7.150 7.310 3,591,000 25,863,620 7.2023 5.994 5.994 6.011 5.994 6.128 4,283,450 6.0380 -1.65%
2018-03-02 0 7.270 7.270 7.280 7.150 7.280 1,996,669 14,410,936 7.2175 6.095 6.095 6.103 5.994 6.103 2,381,685 6.0507 0.55%
2018-03-01 0 7.230 7.200 7.240 7.060 7.250 3,024,000 21,783,040 7.2034 6.061 6.036 6.070 5.919 6.078 3,607,116 6.0389 1.26%
2018-02-28 0 7.140 7.140 7.200 7.020 7.220 4,407,333 31,423,730 7.1299 5.986 5.986 6.036 5.885 6.053 5,257,196 5.9773 -1.24%
2018-02-27 0 7.230 7.190 7.240 7.140 7.470 8,024,066 58,327,974 7.2691 6.061 6.028 6.070 5.986 6.262 9,571,342 6.0940 -2.30%
2018-02-26 0 7.400 7.370 7.410 7.350 7.540 2,606,000 19,290,250 7.4022 6.204 6.179 6.212 6.162 6.321 3,108,513 6.2056 -1.07%
2018-02-23 0 7.480 7.480 7.500 7.260 7.600 4,516,515 33,783,378 7.4800 6.271 6.271 6.288 6.086 6.371 5,387,432 6.2708 2.05%
2018-02-22 0 7.330 7.310 7.340 7.270 7.500 6,727,400 49,611,907 7.3746 6.145 6.128 6.153 6.095 6.288 8,024,640 6.1824 -2.14%
2018-02-21 0 7.490 7.480 7.500 7.440 7.660 9,475,323 71,217,521 7.5161 6.279 6.271 6.288 6.237 6.422 11,302,444 6.3011 -1.83%
2018-02-20 0 7.630 7.600 7.630 7.360 7.630 11,074,434 83,022,966 7.4968 6.397 6.371 6.397 6.170 6.397 13,209,910 6.2849 1.87%
2018-02-15 0 7.490 7.460 7.500 7.240 7.500 13,949,561 102,220,974 7.3279 6.279 6.254 6.288 6.070 6.288 16,639,446 6.1433 3.45%
2018-02-14 0 7.240 7.210 7.250 6.920 7.250 11,128,459 79,593,043 7.1522 6.070 6.044 6.078 5.801 6.078 13,274,353 5.9960 4.62%
2018-02-13 0 6.920 6.920 6.950 6.790 7.050 5,953,000 41,471,960 6.9666 5.801 5.801 5.826 5.692 5.910 7,100,913 5.8404 2.82%
2018-02-12 0 6.730 6.720 6.740 6.640 6.810 4,188,823 28,193,441 6.7306 5.642 5.634 5.650 5.567 5.709 4,996,551 5.6426 1.82%
2018-02-09 0 6.610 6.610 6.620 6.550 6.850 9,192,677 60,945,371 6.6298 5.541 5.541 5.550 5.491 5.743 10,965,295 5.5580 -5.03%
2018-02-08 0 6.960 6.920 6.930 6.780 7.100 12,521,635 86,982,176 6.9466 5.835 5.801 5.810 5.684 5.952 14,936,174 5.8236 1.02%
2018-02-07 0 6.890 6.860 6.870 6.480 7.170 33,230,409 230,275,260 6.9297 5.776 5.751 5.759 5.432 6.011 39,638,208 5.8094 5.51%
2018-02-06 0 6.530 6.530 6.540 6.400 6.590 9,909,633 64,384,981 6.4972 5.474 5.474 5.483 5.365 5.525 11,820,501 5.4469 -2.97%
2018-02-05 0 6.730 6.720 6.730 6.300 6.740 5,800,065 38,105,493 6.5698 5.642 5.634 5.642 5.282 5.650 6,918,488 5.5078 1.97%
2018-02-02 0 6.600 6.580 6.600 6.540 6.650 2,265,084 14,943,391 6.5973 5.533 5.516 5.533 5.483 5.575 2,701,859 5.5308 -0.60%
2018-02-01 0 6.640 6.620 6.640 6.410 6.690 4,802,154 31,661,517 6.5932 5.567 5.550 5.567 5.374 5.609 5,728,150 5.5274 3.91%
2018-01-31 0 6.390 6.390 6.400 6.320 6.400 2,184,500 13,874,974 6.3516 5.357 5.357 5.365 5.298 5.365 2,605,736 5.3248 0.47%
2018-01-30 0 6.360 6.350 6.380 6.320 6.400 2,996,144 19,042,670 6.3557 5.332 5.323 5.349 5.298 5.365 3,573,889 5.3283 -1.40%
2018-01-29 0 6.450 6.430 6.450 6.390 6.500 2,370,250 15,269,787 6.4423 5.407 5.391 5.407 5.357 5.449 2,827,304 5.4008 -0.31%
2018-01-26 0 6.470 6.450 6.480 6.380 6.500 2,474,996 15,972,594 6.4536 5.424 5.407 5.432 5.349 5.449 2,952,248 5.4103 0.15%
2018-01-25 0 6.460 6.440 6.460 6.360 6.500 2,757,026 17,699,097 6.4196 5.416 5.399 5.416 5.332 5.449 3,288,662 5.3819 -0.15%
2018-01-24 0 6.470 6.460 6.470 6.290 6.500 3,338,489 21,452,312 6.4258 5.424 5.416 5.424 5.273 5.449 3,982,248 5.3870 0.62%
2018-01-23 0 6.430 6.430 6.440 6.360 6.490 3,866,000 24,866,386 6.4321 5.391 5.391 5.399 5.332 5.441 4,611,478 5.3923 -0.31%
2018-01-22 0 6.450 6.420 6.460 6.300 6.480 3,284,039 21,093,406 6.4230 5.407 5.382 5.416 5.282 5.432 3,917,298 5.3847 2.06%
2018-01-19 0 6.320 6.310 6.340 6.260 6.350 3,485,150 21,974,419 6.3052 5.298 5.290 5.315 5.248 5.323 4,157,189 5.2859 0.00%
2018-01-18 0 6.320 6.310 6.330 6.280 6.410 3,102,000 19,648,608 6.3342 5.298 5.290 5.307 5.265 5.374 3,700,157 5.3102 -0.32%
2018-01-17 0 6.340 6.320 6.340 6.170 6.340 3,491,591 21,830,620 6.2523 5.315 5.298 5.315 5.173 5.315 4,164,872 5.2416 1.28%
2018-01-16 0 6.260 6.250 6.260 6.120 6.270 4,764,882 29,642,535 6.2210 5.248 5.240 5.248 5.131 5.256 5,683,691 5.2154 2.45%
2018-01-15 0 6.110 6.080 6.100 6.060 6.240 4,431,000 27,151,916 6.1277 5.122 5.097 5.114 5.080 5.231 5,285,427 5.1371 -0.65%
2018-01-12 0 6.150 6.140 6.150 6.120 6.230 4,251,921 26,152,577 6.1508 5.156 5.147 5.156 5.131 5.223 5,071,816 5.1565 -0.16%
2018-01-11 0 6.160 6.140 6.160 6.140 6.250 4,815,679 29,675,353 6.1622 5.164 5.147 5.164 5.147 5.240 5,744,283 5.1661 -1.28%
2018-01-10 0 6.240 6.230 6.250 6.160 6.290 4,782,000 29,721,250 6.2152 5.231 5.223 5.240 5.164 5.273 5,704,110 5.2105 -1.27%
2018-01-09 0 6.320 6.310 6.320 6.100 6.320 4,644,330 29,014,773 6.2474 5.298 5.290 5.298 5.114 5.298 5,539,893 5.2374 0.80%
2018-01-08 0 6.270 6.260 6.270 6.230 6.510 7,376,000 46,508,688 6.3054 5.256 5.248 5.256 5.223 5.458 8,798,309 5.2861 -3.24%
2018-01-05 0 6.480 6.470 6.500 6.330 6.600 11,270,303 73,111,962 6.4871 5.432 5.424 5.449 5.307 5.533 13,443,548 5.4384 2.53%
2018-01-04 0 6.320 6.310 6.320 6.000 6.350 5,860,000 36,490,420 6.2270 5.298 5.290 5.298 5.030 5.323 6,989,980 5.2204 4.46%
2018-01-03 0 6.050 6.010 6.050 5.970 6.080 1,862,000 11,225,760 6.0289 5.072 5.038 5.072 5.005 5.097 2,221,048 5.0543 -0.49%
2018-01-02 0 6.080 6.070 6.090 5.970 6.100 3,371,000 20,299,980 6.0219 5.097 5.089 5.106 5.005 5.114 4,021,028 5.0485 0.50%
2017-12-29 0 6.050 6.050 6.060 5.930 6.060 2,310,000 13,844,800 5.9934 5.072 5.072 5.080 4.971 5.080 2,755,436 5.0245 1.85%
2017-12-28 0 5.940 5.940 5.950 5.900 5.980 1,199,550 7,122,015 5.9372 4.980 4.980 4.988 4.946 5.013 1,430,858 4.9774 -0.17%
2017-12-27 0 5.950 5.930 5.950 5.860 6.000 1,224,000 7,228,120 5.9053 4.988 4.971 4.988 4.913 5.030 1,460,023 4.9507 -0.50%
2017-12-22 0 5.980 5.970 5.990 5.920 6.000 967,000 5,776,920 5.9741 5.013 5.005 5.022 4.963 5.030 1,153,466 5.0083 -0.17%
2017-12-21 0 5.990 5.970 5.990 5.890 6.030 1,981,205 11,822,708 5.9674 5.022 5.005 5.022 4.938 5.055 2,363,240 5.0028 0.17%
2017-12-20 0 5.980 5.970 5.980 5.900 6.000 1,080,374 6,453,789 5.9737 5.013 5.005 5.013 4.946 5.030 1,288,702 5.0080 0.50%
2017-12-19 0 5.950 5.930 5.950 5.940 6.000 1,514,000 9,034,480 5.9673 4.988 4.971 4.988 4.980 5.030 1,805,944 5.0026 -0.83%
2017-12-18 0 6.000 5.970 6.000 5.860 6.010 2,235,221 13,245,604 5.9259 5.030 5.005 5.030 4.913 5.038 2,666,237 4.9679 2.39%
2017-12-15 0 5.860 5.800 5.820 5.820 6.010 4,514,403 26,785,729 5.9334 4.913 4.862 4.879 4.879 5.038 5,384,912 4.9742 -3.14%
2017-12-14 0 6.050 6.040 6.050 6.010 6.090 1,909,403 11,570,969 6.0600 5.072 5.064 5.072 5.038 5.106 2,277,592 5.0804 -0.98%
2017-12-13 0 6.110 6.100 6.110 5.860 6.120 7,086,162 42,617,892 6.0142 5.122 5.114 5.122 4.913 5.131 8,452,582 5.0420 2.35%
2017-12-12 0 5.970 5.960 5.970 5.950 6.110 2,524,700 15,209,284 6.0242 5.005 4.997 5.005 4.988 5.122 3,011,536 5.0503 -1.00%
2017-12-11 0 6.030 6.040 6.050 5.920 6.080 3,835,423 23,180,678 6.0438 5.055 5.064 5.072 4.963 5.097 4,575,005 5.0668 1.34%
2017-12-08 0 5.950 5.940 5.970 5.680 6.040 5,600,361 33,146,716 5.9187 4.988 4.980 5.005 4.762 5.064 6,680,275 4.9619 4.39%
2017-12-07 0 5.700 5.700 5.710 5.600 5.760 5,019,027 28,482,710 5.6749 4.779 4.779 4.787 4.695 4.829 5,986,843 4.7576 -0.18%
2017-12-06 0 5.710 5.710 5.720 5.650 5.880 6,004,210 34,390,052 5.7277 4.787 4.787 4.795 4.737 4.929 7,161,998 4.8017 -2.73%
2017-12-05 0 5.870 5.840 5.870 5.800 5.900 2,102,000 12,308,446 5.8556 4.921 4.896 4.921 4.862 4.946 2,507,327 4.9090 0.00%
2017-12-04 0 5.870 5.870 5.890 5.770 5.940 2,658,000 15,595,822 5.8675 4.921 4.921 4.938 4.837 4.980 3,170,540 4.9190 0.86%
2017-12-01 0 5.820 5.820 5.830 5.720 5.840 1,860,502 10,795,061 5.8022 4.879 4.879 4.888 4.795 4.896 2,219,261 4.8643 1.57%
2017-11-30 0 5.730 5.730 5.750 5.670 5.830 4,501,196 25,789,893 5.7296 4.804 4.804 4.820 4.753 4.888 5,369,159 4.8033 -1.88%
2017-11-29 0 5.840 5.830 5.840 5.600 5.850 4,737,000 27,313,132 5.7659 4.896 4.888 4.896 4.695 4.904 5,650,433 4.8338 5.04%
2017-11-28 0 5.560 5.560 5.580 5.500 5.650 1,368,000 7,580,308 5.5412 4.661 4.661 4.678 4.611 4.737 1,631,791 4.6454 -0.89%
2017-11-27 0 5.610 5.570 5.610 5.530 5.680 2,416,000 13,566,676 5.6153 4.703 4.670 4.703 4.636 4.762 2,881,876 4.7076 1.26%
2017-11-24 0 5.540 5.540 5.550 5.490 5.620 4,318,000 23,945,070 5.5454 4.644 4.644 4.653 4.603 4.711 5,150,637 4.6490 0.73%
2017-11-23 0 5.500 5.500 5.510 5.420 5.530 6,109,025 33,614,787 5.5025 4.611 4.611 4.619 4.544 4.636 7,287,024 4.6130 0.55%
2017-11-22 0 5.470 5.470 5.480 5.360 5.510 3,324,000 18,163,220 5.4643 4.586 4.586 4.594 4.494 4.619 3,964,965 4.5809 0.00%
2017-11-21 0 5.470 5.470 5.490 5.310 5.520 7,706,000 42,078,480 5.4605 4.586 4.586 4.603 4.452 4.628 9,191,943 4.5778 1.67%
2017-11-20 0 5.380 5.370 5.380 5.250 5.380 1,424,000 7,571,670 5.3172 4.510 4.502 4.510 4.401 4.510 1,698,589 4.4576 1.13%
2017-11-17 0 5.320 5.310 5.320 5.260 5.390 3,096,000 16,498,480 5.3290 4.460 4.452 4.460 4.410 4.519 3,693,000 4.4675 0.95%
2017-11-16 0 5.270 5.270 5.280 5.190 5.320 3,517,000 18,526,910 5.2678 4.418 4.418 4.426 4.351 4.460 4,195,181 4.4162 -0.57%
2017-11-15 0 5.300 5.300 5.320 5.200 5.350 1,792,393 9,502,792 5.3017 4.443 4.443 4.460 4.359 4.485 2,138,019 4.4447 1.15%
2017-11-14 0 5.240 5.220 5.240 5.180 5.350 5,371,804 28,059,350 5.2235 4.393 4.376 4.393 4.343 4.485 6,407,646 4.3790 -2.06%
2017-11-13 0 5.350 5.340 5.350 5.340 5.500 3,062,000 16,476,200 5.3809 4.485 4.477 4.485 4.477 4.611 3,652,444 4.5110 -2.73%
2017-11-10 0 5.500 5.490 5.500 5.300 5.500 2,593,200 14,108,442 5.4406 4.611 4.603 4.611 4.443 4.611 3,093,245 4.5610 1.66%
2017-11-09 0 5.410 5.400 5.440 5.220 5.510 8,761,354 46,887,884 5.3517 4.535 4.527 4.561 4.376 4.619 10,450,800 4.4865 -1.46%
2017-11-08 0 5.490 5.490 5.500 5.430 5.660 4,260,900 23,487,265 5.5123 4.603 4.603 4.611 4.552 4.745 5,082,527 4.6212 -3.85%
2017-11-07 0 5.710 5.710 5.720 5.510 5.750 5,879,629 33,233,756 5.6524 4.787 4.787 4.795 4.619 4.820 7,013,394 4.7386 2.70%
2017-11-06 0 5.560 5.560 5.570 5.560 5.710 4,071,095 22,845,635 5.6117 4.661 4.661 4.670 4.661 4.787 4,856,122 4.7045 -2.63%
2017-11-03 0 5.710 5.710 5.720 5.690 5.850 7,620,000 43,573,306 5.7183 4.787 4.787 4.795 4.770 4.904 9,089,360 4.7939 -0.70%
2017-11-02 0 5.750 5.720 5.740 5.690 6.000 21,368,000 123,824,046 5.7948 4.820 4.795 4.812 4.770 5.030 25,488,378 4.8581 -4.96%
2017-11-01 0 6.050 6.050 6.060 6.000 6.240 8,804,300 53,513,225 6.0781 5.072 5.072 5.080 5.030 5.231 10,502,028 5.0955 -3.97%
2017-10-31 0 6.300 6.250 6.300 5.750 6.370 24,728,065 151,316,086 6.1192 5.282 5.240 5.282 4.820 5.340 29,496,362 5.1300 6.60%
2017-10-30 0 5.910 5.900 5.930 5.480 5.970 20,519,106 118,310,350 5.7659 4.955 4.946 4.971 4.594 5.005 24,475,792 4.8338 7.45%
2017-10-27 0 5.500 5.460 5.510 5.390 5.510 8,108,000 44,233,840 5.4556 4.611 4.577 4.619 4.519 4.619 9,671,461 4.5736 2.23%
2017-10-26 0 5.380 5.380 5.400 5.350 5.440 2,964,000 15,950,450 5.3814 4.510 4.510 4.527 4.485 4.561 3,535,546 4.5115 -0.37%
2017-10-25 0 5.400 5.390 5.420 5.370 5.450 2,359,739 12,772,749 5.4128 4.527 4.519 4.544 4.502 4.569 2,814,766 4.5378 0.00%
2017-10-24 0 5.400 5.380 5.400 5.370 5.520 5,468,000 29,677,540 5.4275 4.527 4.510 4.527 4.502 4.628 6,522,391 4.5501 -1.82%
2017-10-23 0 5.500 5.480 5.510 5.340 5.540 7,288,013 39,811,651 5.4626 4.611 4.594 4.619 4.477 4.644 8,693,356 4.5795 1.29%
2017-10-20 0 5.430 5.420 5.430 5.310 5.460 7,150,667 38,420,743 5.3730 4.552 4.544 4.552 4.452 4.577 8,529,526 4.5044 1.31%
2017-10-19 0 5.360 5.350 5.370 5.280 5.470 7,349,980 39,460,502 5.3688 4.494 4.485 4.502 4.426 4.586 8,767,272 4.5009 0.56%
2017-10-18 0 5.330 5.320 5.330 5.310 5.350 3,356,000 17,870,807 5.3250 4.468 4.460 4.468 4.452 4.485 4,003,135 4.4642 -0.19%
2017-10-17 0 5.340 5.340 5.350 5.280 5.360 1,524,000 8,136,977 5.3392 4.477 4.477 4.485 4.426 4.494 1,817,872 4.4761 -0.37%
2017-10-16 0 5.360 5.360 5.380 5.320 5.400 4,106,000 22,038,220 5.3673 4.494 4.494 4.510 4.460 4.527 4,897,757 4.4997 -0.74%
2017-10-13 0 5.400 5.390 5.400 5.280 5.450 6,164,000 33,033,844 5.3592 4.527 4.519 4.527 4.426 4.569 7,352,600 4.4928 -1.10%
2017-10-12 0 5.460 5.430 5.460 5.210 5.460 10,707,597 57,492,639 5.3693 4.577 4.552 4.577 4.368 4.577 12,772,336 4.5013 4.80%
2017-10-11 0 5.210 5.210 5.230 5.210 5.360 4,424,978 23,367,568 5.2808 4.368 4.368 4.385 4.368 4.494 5,278,244 4.4271 -2.62%
2017-10-10 0 5.350 5.350 5.360 5.110 5.360 9,227,830 48,699,640 5.2775 4.485 4.485 4.494 4.284 4.494 11,007,227 4.4243 3.48%
2017-10-09 0 5.170 5.170 5.180 5.160 5.350 5,147,000 26,734,788 5.1942 4.334 4.334 4.343 4.326 4.485 6,139,493 4.3546 -3.36%
2017-10-06 0 5.350 5.340 5.360 5.280 5.380 13,798,000 73,412,234 5.3205 4.485 4.477 4.494 4.426 4.510 16,458,660 4.4604 1.90%
2017-10-04 0 5.250 5.240 5.250 4.940 5.370 14,582,026 76,071,124 5.2168 4.401 4.393 4.401 4.141 4.502 17,393,869 4.3734 8.47%
2017-10-03 0 4.840 4.820 4.850 4.720 4.850 1,474,000 7,079,635 4.8030 4.058 4.041 4.066 3.957 4.066 1,758,230 4.0266 2.11%
2017-09-29 0 4.740 4.720 4.740 4.660 4.760 1,318,000 6,224,620 4.7228 3.974 3.957 3.974 3.907 3.991 1,572,149 3.9593 0.64%
2017-09-28 0 4.710 4.710 4.720 4.640 4.720 1,140,300 5,333,577 4.6773 3.949 3.949 3.957 3.890 3.957 1,360,183 3.9212 0.00%
2017-09-27 0 4.710 4.670 4.710 4.610 4.760 1,897,020 8,916,974 4.7005 3.949 3.915 3.949 3.865 3.991 2,262,821 3.9406 -0.21%
2017-09-26 0 4.720 4.720 4.730 4.610 4.730 3,995,206 18,620,997 4.6608 3.957 3.957 3.965 3.865 3.965 4,765,599 3.9074 0.85%
2017-09-25 0 4.680 4.680 4.690 4.600 4.810 3,202,000 15,027,420 4.6931 3.923 3.923 3.932 3.856 4.032 3,819,440 3.9345 -3.31%
2017-09-22 0 4.840 4.840 4.860 4.750 4.930 5,284,511 25,466,722 4.8191 4.058 4.058 4.074 3.982 4.133 6,303,520 4.0401 -2.62%
2017-09-21 0 4.970 4.960 5.000 4.960 5.060 3,784,000 18,978,730 5.0155 4.167 4.158 4.192 4.158 4.242 4,513,666 4.2047 -1.39%
2017-09-20 0 5.040 5.020 5.060 4.850 5.100 8,554,000 42,952,774 5.0214 4.225 4.208 4.242 4.066 4.276 10,203,462 4.2096 2.02%
2017-09-19 0 4.940 4.940 4.950 4.900 4.980 2,939,000 14,520,790 4.9407 4.141 4.141 4.150 4.108 4.175 3,505,726 4.1420 -1.00%
2017-09-18 0 4.990 4.980 4.990 4.830 5.030 5,748,364 28,356,707 4.9330 4.183 4.175 4.183 4.049 4.217 6,856,817 4.1355 2.67%
2017-09-15 0 4.860 4.840 4.870 4.810 4.960 4,028,000 19,591,940 4.8639 4.074 4.058 4.083 4.032 4.158 4,804,717 4.0776 -0.41%
2017-09-14 0 4.880 4.860 4.880 4.670 4.880 7,130,000 34,135,000 4.7875 4.091 4.074 4.091 3.915 4.091 8,504,873 4.0136 4.95%
2017-09-13 0 4.650 4.650 4.660 4.580 4.670 1,554,076 7,202,820 4.6348 3.898 3.898 3.907 3.840 3.915 1,853,747 3.8855 0.43%
2017-09-12 0 4.630 4.620 4.640 4.570 4.640 1,172,065 5,395,868 4.6037 3.882 3.873 3.890 3.831 3.890 1,398,074 3.8595 0.43%
2017-09-11 0 4.610 4.580 4.610 4.580 4.700 1,948,742 8,983,013 4.6096 3.865 3.840 3.865 3.840 3.940 2,324,517 3.8645 -1.91%
2017-09-08 0 4.700 4.690 4.700 4.650 4.710 1,544,000 7,227,360 4.6809 3.940 3.932 3.940 3.898 3.949 1,841,729 3.9242 0.00%
2017-09-07 0 4.700 4.680 4.700 4.610 4.700 1,610,000 7,519,060 4.6702 3.940 3.923 3.940 3.865 3.940 1,920,455 3.9152 0.43%
2017-09-06 0 4.680 4.670 4.680 4.630 4.700 2,174,000 10,142,360 4.6653 3.923 3.915 3.923 3.882 3.940 2,593,211 3.9111 -0.64%
2017-09-05 0 4.710 4.700 4.720 4.650 4.720 2,536,000 11,903,240 4.6937 3.949 3.940 3.957 3.898 3.957 3,025,015 3.9349 1.07%
2017-09-04 0 4.660 4.660 4.670 4.610 4.760 3,376,000 15,687,660 4.6468 3.907 3.907 3.915 3.865 3.991 4,026,992 3.8956 -1.48%
2017-09-01 0 4.730 4.730 4.740 4.570 4.760 4,199,350 19,775,891 4.7093 3.965 3.965 3.974 3.831 3.991 5,009,108 3.9480 2.60%
2017-08-31 0 4.610 4.610 4.620 4.570 4.630 1,579,250 7,264,727 4.6001 3.865 3.865 3.873 3.831 3.882 1,883,776 3.8565 -0.22%
2017-08-30 0 4.620 4.610 4.620 4.530 4.620 1,748,000 8,007,320 4.5808 3.873 3.865 3.873 3.798 3.873 2,085,066 3.8403 1.99%
2017-08-29 0 4.530 4.510 4.530 4.500 4.560 1,027,726 4,648,118 4.5227 3.798 3.781 3.798 3.773 3.823 1,225,902 3.7916 0.22%
2017-08-28 0 4.520 4.510 4.520 4.500 4.570 1,556,000 7,028,100 4.5168 3.789 3.781 3.789 3.773 3.831 1,856,042 3.7866 -0.88%
2017-08-25 0 4.560 4.540 4.560 4.500 4.580 3,989,359 18,180,861 4.5573 3.823 3.806 3.823 3.773 3.840 4,758,625 3.8206 1.11%
2017-08-24 0 4.510 4.500 4.530 4.480 4.590 4,322,079 19,487,231 4.5088 3.781 3.773 3.798 3.756 3.848 5,155,503 3.7799 -1.31%
2017-08-22 0 4.570 4.560 4.570 4.560 4.640 1,572,000 7,194,850 4.5769 3.831 3.823 3.831 3.823 3.890 1,875,128 3.8370 -1.30%
2017-08-21 0 4.630 4.630 4.640 4.540 4.650 3,202,581 14,741,422 4.6030 3.882 3.882 3.890 3.806 3.898 3,820,133 3.8589 -0.43%
2017-08-18 0 4.650 4.620 4.650 4.610 4.770 1,907,803 8,886,500 4.6580 3.898 3.873 3.898 3.865 3.999 2,275,683 3.9050 -2.11%
2017-08-17 0 4.750 4.750 4.770 4.570 4.770 3,050,132 14,311,969 4.6922 3.982 3.982 3.999 3.831 3.999 3,638,287 3.9337 3.49%
2017-08-16 0 4.590 4.580 4.600 4.570 4.620 1,010,132 4,638,900 4.5924 3.848 3.840 3.856 3.831 3.873 1,204,915 3.8500 -0.22%
2017-08-15 0 4.600 4.600 4.610 4.570 4.650 3,394,000 15,649,260 4.6109 3.856 3.856 3.865 3.831 3.898 4,048,463 3.8655 1.10%
2017-08-14 0 4.550 4.550 4.560 4.490 4.600 2,850,582 13,022,225 4.5683 3.814 3.814 3.823 3.764 3.856 3,400,258 3.8298 0.44%
2017-08-11 0 4.530 4.520 4.550 4.520 4.650 4,618,013 21,066,178 4.5617 3.798 3.789 3.814 3.789 3.898 5,508,502 3.8243 -3.62%
2017-08-10 0 4.700 4.700 4.710 4.690 4.820 4,334,000 20,474,070 4.7241 3.940 3.940 3.949 3.932 4.041 5,169,722 3.9604 -2.49%
2017-08-09 0 4.820 4.810 4.830 4.720 4.840 4,518,000 21,738,500 4.8115 4.041 4.032 4.049 3.957 4.058 5,389,203 4.0337 0.63%
2017-08-08 0 4.790 4.780 4.790 4.650 4.800 3,781,000 17,924,990 4.7408 4.016 4.007 4.016 3.898 4.024 4,510,088 3.9744 2.60%
2017-08-07 0 4.830 4.840 4.850 4.800 4.870 3,810,026 18,425,404 4.8360 3.914 3.922 3.930 3.890 3.946 4,701,626 3.9189 -0.21%
2017-08-04 0 4.840 4.830 4.840 4.720 4.850 4,754,000 22,812,572 4.7986 3.922 3.914 3.922 3.825 3.930 5,866,504 3.8886 1.89%
2017-08-03 0 4.750 4.750 4.760 4.720 4.790 1,228,000 5,832,420 4.7495 3.849 3.849 3.857 3.825 3.882 1,515,370 3.8488 -0.42%
2017-08-02 0 4.770 4.760 4.770 4.690 4.800 2,170,000 10,246,900 4.7221 3.865 3.857 3.865 3.801 3.890 2,677,811 3.8266 0.21%
2017-08-01 0 4.760 4.750 4.760 4.710 4.800 2,886,000 13,755,550 4.7663 3.857 3.849 3.857 3.817 3.890 3,561,365 3.8624 0.21%
2017-07-31 0 4.750 4.750 4.760 4.740 4.780 1,334,026 6,339,882 4.7524 3.849 3.849 3.857 3.841 3.874 1,646,207 3.8512 0.00%
2017-07-28 0 4.750 4.740 4.760 4.620 4.770 5,807,000 27,337,150 4.7076 3.849 3.841 3.857 3.744 3.865 7,165,921 3.8149 -1.25%
2017-07-27 0 4.810 4.800 4.820 4.760 4.820 3,319,000 15,931,240 4.8000 3.898 3.890 3.906 3.857 3.906 4,095,693 3.8898 0.84%
2017-07-26 0 4.770 4.770 4.790 4.740 4.810 2,034,000 9,704,760 4.7713 3.865 3.865 3.882 3.841 3.898 2,509,985 3.8665 -0.21%
2017-07-25 0 4.780 4.760 4.780 4.740 4.820 1,594,176 7,595,408 4.7645 3.874 3.857 3.874 3.841 3.906 1,967,236 3.8610 -0.83%
2017-07-24 0 4.820 4.810 4.830 4.800 4.870 4,062,801 19,668,185 4.8410 3.906 3.898 3.914 3.890 3.946 5,013,554 3.9230 1.26%
2017-07-21 0 4.760 4.740 4.760 4.700 4.760 1,911,247 9,056,120 4.7383 3.857 3.841 3.857 3.809 3.857 2,358,506 3.8398 -0.21%
2017-07-20 0 4.770 4.760 4.770 4.710 4.810 2,561,183 12,156,141 4.7463 3.865 3.857 3.865 3.817 3.898 3,160,536 3.8462 -0.63%
2017-07-19 0 4.800 4.770 4.800 4.500 4.850 8,142,233 38,632,884 4.7448 3.890 3.865 3.890 3.647 3.930 10,047,632 3.8450 2.13%
2017-07-18 0 4.700 4.690 4.710 4.670 4.780 8,578,040 40,355,693 4.7045 3.809 3.801 3.817 3.784 3.874 10,585,424 3.8124 -2.29%
2017-07-17 0 4.810 4.800 4.810 4.780 4.970 7,330,500 35,531,220 4.8470 3.898 3.890 3.898 3.874 4.028 9,045,942 3.9279 -1.64%
2017-07-14 0 4.890 4.880 4.890 4.660 4.890 12,705,000 61,005,940 4.8017 3.963 3.955 3.963 3.776 3.963 15,678,151 3.8911 4.94%
2017-07-13 0 4.660 4.660 4.670 4.630 4.690 10,130,000 47,263,600 4.6657 3.776 3.776 3.784 3.752 3.801 12,500,565 3.7809 1.30%
2017-07-12 0 4.600 4.600 4.610 4.490 4.620 15,838,079 72,156,792 4.5559 3.728 3.728 3.736 3.639 3.744 19,544,416 3.6919 3.14%
2017-07-11 0 4.460 4.460 4.470 4.440 4.580 12,513,709 56,069,497 4.4806 3.614 3.614 3.622 3.598 3.711 15,442,096 3.6310 3.00%
2017-07-10 0 4.330 4.330 4.350 4.190 4.380 8,243,228 35,660,921 4.3261 3.509 3.509 3.525 3.395 3.549 10,172,261 3.5057 1.17%
2017-07-07 0 4.280 4.280 4.290 4.070 4.290 9,624,000 40,472,780 4.2054 3.468 3.468 3.476 3.298 3.476 11,876,153 3.4079 3.88%
2017-07-06 0 4.120 4.120 4.130 4.080 4.170 4,470,013 18,385,312 4.1130 3.339 3.339 3.347 3.306 3.379 5,516,060 3.3331 0.00%
2017-07-05 0 4.120 4.100 4.120 4.000 4.150 6,546,000 26,703,740 4.0794 3.339 3.322 3.339 3.241 3.363 8,077,857 3.3058 0.49%
2017-07-04 0 4.100 4.100 4.110 4.050 4.210 6,236,601 25,457,282 4.0819 3.322 3.322 3.331 3.282 3.412 7,696,055 3.3078 -1.68%
2017-07-03 0 4.170 4.160 4.170 4.110 4.280 10,879,420 45,962,308 4.2247 3.379 3.371 3.379 3.331 3.468 13,425,360 3.4235 1.71%
2017-06-30 0 4.100 4.090 4.100 3.990 4.150 5,772,000 23,435,220 4.0602 3.322 3.314 3.322 3.233 3.363 7,122,730 3.2902 1.23%
2017-06-29 0 4.050 4.040 4.050 3.920 4.080 5,566,000 22,407,180 4.0257 3.282 3.274 3.282 3.177 3.306 6,868,523 3.2623 3.58%
2017-06-28 0 3.910 3.900 3.910 3.880 3.980 4,592,065 17,959,070 3.9109 3.169 3.160 3.169 3.144 3.225 5,666,674 3.1692 -2.01%
2017-06-27 0 3.990 3.980 4.010 3.940 4.150 29,423,500 118,704,301 4.0343 3.233 3.225 3.250 3.193 3.363 36,309,019 3.2693 -0.75%
2017-06-26 0 4.020 4.010 4.020 3.620 4.030 30,609,408 118,210,444 3.8619 3.258 3.250 3.258 2.934 3.266 37,772,446 3.1295 17.89%
2017-06-23 0 3.410 3.400 3.410 3.360 3.480 8,046,600 27,555,916 3.4245 2.763 2.755 2.763 2.723 2.820 9,929,619 2.7751 0.59%
2017-06-22 0 3.390 3.380 3.390 3.330 3.390 4,531,000 15,267,240 3.3695 2.747 2.739 2.747 2.699 2.747 5,591,319 2.7305 1.80%
2017-06-21 0 3.330 3.310 3.330 3.300 3.360 5,954,105 19,845,926 3.3332 2.699 2.682 2.699 2.674 2.723 7,347,451 2.7011 0.60%
2017-06-20 0 3.310 3.300 3.310 3.290 3.480 11,064,000 37,493,380 3.3888 2.682 2.674 2.682 2.666 2.820 13,653,134 2.7461 -3.22%
2017-06-19 0 3.420 3.420 3.430 3.400 3.480 4,018,392 13,809,262 3.4365 2.771 2.771 2.780 2.755 2.820 4,958,753 2.7848 0.29%
2017-06-16 0 3.410 3.410 3.430 3.410 3.500 9,464,211 32,646,933 3.4495 2.763 2.763 2.780 2.763 2.836 11,678,971 2.7954 -0.58%
2017-06-15 0 3.430 3.430 3.440 3.410 3.600 11,996,353 41,466,750 3.4566 2.780 2.780 2.788 2.763 2.917 14,803,671 2.8011 -4.99%
2017-06-14 0 3.610 3.600 3.610 3.590 3.690 8,561,553 30,962,025 3.6164 2.925 2.917 2.925 2.909 2.990 10,565,079 2.9306 -2.96%
2017-06-13 0 3.720 3.720 3.730 3.500 3.770 13,122,651 47,896,325 3.6499 3.015 3.015 3.023 2.836 3.055 16,193,539 2.9577 1.09%
2017-06-12 0 3.680 3.690 3.700 3.660 3.920 11,074,023 41,550,066 3.7520 2.982 2.990 2.998 2.966 3.177 13,665,502 3.0405 -5.88%
2017-06-09 0 3.910 3.900 3.910 3.890 3.940 4,434,013 17,354,220 3.9139 3.169 3.160 3.169 3.152 3.193 5,471,635 3.1717 0.00%
2017-06-08 0 3.910 3.900 3.910 3.830 3.950 6,604,000 25,811,660 3.9085 3.169 3.160 3.169 3.104 3.201 8,149,430 3.1673 1.56%
2017-06-07 0 3.850 3.840 3.850 3.800 3.870 5,957,000 22,895,362 3.8434 3.120 3.112 3.120 3.079 3.136 7,351,023 3.1146 0.00%
2017-06-06 0 3.850 3.850 3.860 3.820 3.980 11,661,000 45,031,570 3.8617 3.120 3.120 3.128 3.096 3.225 14,389,840 3.1294 -3.51%
2017-06-05 0 3.990 3.990 4.000 3.980 4.050 2,077,000 8,352,510 4.0214 3.233 3.233 3.241 3.225 3.282 2,563,048 3.2588 -0.99%
2017-06-02 0 4.030 4.030 4.040 4.020 4.070 6,910,000 27,863,940 4.0324 3.266 3.266 3.274 3.258 3.298 8,527,039 3.2677 0.75%
2017-06-01 0 4.000 3.990 4.000 3.970 4.020 2,990,000 11,981,460 4.0072 3.241 3.233 3.241 3.217 3.258 3,689,703 3.2473 0.00%
2017-05-31 0 4.000 4.000 4.020 3.960 4.030 5,992,715 23,857,620 3.9811 3.241 3.241 3.258 3.209 3.266 7,395,096 3.2261 -0.25%
2017-05-29 0 4.010 4.010 4.020 4.010 4.050 1,658,710 6,665,731 4.0186 3.250 3.250 3.258 3.250 3.282 2,046,872 3.2565 -0.99%
2017-05-26 0 4.050 4.040 4.050 4.000 4.050 2,522,420 10,144,843 4.0219 3.282 3.274 3.282 3.241 3.282 3,112,702 3.2592 0.50%
2017-05-25 0 4.030 4.020 4.030 4.000 4.050 2,104,813 8,468,407 4.0234 3.266 3.258 3.266 3.241 3.282 2,597,369 3.2604 -0.25%
2017-05-24 0 4.040 4.010 4.040 4.000 4.040 1,392,000 5,588,720 4.0149 3.274 3.250 3.274 3.241 3.274 1,717,748 3.2535 0.25%
2017-05-23 0 4.030 4.030 4.040 4.020 4.060 2,658,000 10,735,840 4.0391 3.266 3.266 3.274 3.258 3.290 3,280,010 3.2731 -0.74%
2017-05-22 0 4.060 4.050 4.060 4.020 4.070 2,743,300 11,089,122 4.0423 3.290 3.282 3.290 3.258 3.298 3,385,271 3.2757 0.25%
2017-05-19 0 4.050 4.040 4.050 3.990 4.060 3,672,600 14,753,874 4.0173 3.282 3.274 3.282 3.233 3.290 4,532,041 3.2555 -0.49%
2017-05-18 0 4.070 4.060 4.070 4.050 4.100 3,171,000 12,895,166 4.0666 3.298 3.290 3.298 3.282 3.322 3,913,059 3.2954 -1.21%
2017-05-17 0 4.120 4.110 4.120 4.080 4.150 2,451,300 10,046,230 4.0983 3.339 3.331 3.339 3.306 3.363 3,024,939 3.3211 -0.48%
2017-05-16 0 4.140 4.130 4.140 4.070 4.180 6,128,490 25,196,092 4.1113 3.355 3.347 3.355 3.298 3.387 7,562,644 3.3317 -0.48%
2017-05-15 0 4.160 4.150 4.160 4.130 4.210 2,738,600 11,406,148 4.1650 3.371 3.363 3.371 3.347 3.412 3,379,471 3.3751 -1.19%
2017-05-12 0 4.210 4.200 4.210 4.170 4.230 1,178,100 4,944,060 4.1966 3.412 3.404 3.412 3.379 3.428 1,453,792 3.4008 0.48%
2017-05-11 0 4.190 4.190 4.200 4.190 4.250 2,224,000 9,351,400 4.2048 3.395 3.395 3.404 3.395 3.444 2,744,448 3.4074 -1.41%
2017-05-10 0 4.250 4.250 4.260 4.220 4.280 2,117,300 8,999,328 4.2504 3.444 3.444 3.452 3.420 3.468 2,612,778 3.4444 -0.70%
2017-05-09 0 4.280 4.280 4.290 4.200 4.290 1,287,300 5,473,324 4.2518 3.468 3.468 3.476 3.404 3.476 1,588,547 3.4455 2.15%
2017-05-08 0 4.190 4.190 4.220 4.180 4.300 4,461,300 18,859,815 4.2274 3.395 3.395 3.420 3.387 3.485 5,505,308 3.4258 -1.18%
2017-05-05 0 4.240 4.240 4.250 4.230 4.300 6,151,700 26,177,878 4.2554 3.436 3.436 3.444 3.428 3.485 7,591,286 3.4484 -1.40%
2017-05-04 0 4.300 4.290 4.300 4.280 4.330 3,044,720 13,085,307 4.2977 3.485 3.476 3.485 3.468 3.509 3,757,228 3.4827 -0.23%
2017-05-02 0 4.310 4.300 4.310 4.290 4.320 1,232,600 5,306,326 4.3050 3.493 3.485 3.493 3.476 3.501 1,521,046 3.4886 0.00%
2017-04-28 0 4.310 4.300 4.320 4.270 4.330 4,030,200 17,364,744 4.3087 3.493 3.485 3.501 3.460 3.509 4,973,324 3.4916 0.94%
2017-04-27 0 4.270 4.260 4.270 4.220 4.330 3,290,128 13,982,740 4.2499 3.460 3.452 3.460 3.420 3.509 4,060,065 3.4440 -0.85%
2017-04-26 0 4.370 4.370 4.380 4.340 4.390 2,681,139 11,733,586 4.3763 3.490 3.490 3.498 3.466 3.506 3,357,427 3.4948 0.46%
2017-04-25 0 4.350 4.310 4.360 4.230 4.390 4,443,310 19,075,435 4.2931 3.474 3.442 3.482 3.378 3.506 5,564,086 3.4283 2.84%
2017-04-24 0 4.230 4.220 4.230 4.210 4.320 6,498,000 27,483,760 4.2296 3.378 3.370 3.378 3.362 3.450 8,137,050 3.3776 -0.94%
2017-04-21 0 4.270 4.270 4.280 4.270 4.310 1,614,000 6,911,930 4.2825 3.410 3.410 3.418 3.410 3.442 2,021,114 3.4199 0.00%
2017-04-20 0 4.270 4.270 4.280 4.260 4.350 3,767,000 16,137,140 4.2838 3.410 3.410 3.418 3.402 3.474 4,717,185 3.4209 -0.93%
2017-04-19 0 4.310 4.310 4.330 4.290 4.420 8,542,013 37,053,287 4.3378 3.442 3.442 3.458 3.426 3.530 10,696,643 3.4640 -2.27%
2017-04-18 0 4.410 4.400 4.430 4.390 4.500 2,006,000 8,868,544 4.4210 3.522 3.514 3.538 3.506 3.594 2,511,992 3.5305 -1.78%
2017-04-13 0 4.490 4.470 4.500 4.430 4.500 2,598,000 11,643,508 4.4817 3.586 3.570 3.594 3.538 3.594 3,253,317 3.5790 0.45%
2017-04-12 0 4.470 4.450 4.480 4.420 4.480 1,838,000 8,171,882 4.4461 3.570 3.554 3.578 3.530 3.578 2,301,615 3.5505 0.45%
2017-04-11 0 4.450 4.430 4.450 4.420 4.470 1,866,394 8,293,931 4.4438 3.554 3.538 3.554 3.530 3.570 2,337,172 3.5487 -0.45%
2017-04-10 0 4.470 4.470 4.490 4.400 4.500 2,528,000 11,297,586 4.4690 3.570 3.570 3.586 3.514 3.594 3,165,660 3.5688 0.90%
2017-04-07 0 4.430 4.430 4.440 4.360 4.450 4,672,000 20,659,439 4.4220 3.538 3.538 3.546 3.482 3.554 5,850,461 3.5312 -0.89%
2017-04-06 0 4.470 4.460 4.480 4.440 4.500 3,088,000 13,787,200 4.4648 3.570 3.562 3.578 3.546 3.594 3,866,914 3.5654 -0.45%
2017-04-05 0 4.490 4.480 4.500 4.460 4.520 4,869,100 21,822,120 4.4818 3.586 3.578 3.594 3.562 3.610 6,097,277 3.5790 0.22%
2017-04-03 0 4.480 4.470 4.480 4.460 4.520 11,771,043 52,728,725 4.4795 3.578 3.570 3.578 3.562 3.610 14,740,160 3.5772 0.90%
2017-03-31 0 4.440 4.430 4.440 4.410 4.490 1,685,255 7,459,240 4.4262 3.546 3.538 3.546 3.522 3.586 2,110,342 3.5346 -1.11%
2017-03-30 0 4.490 4.480 4.490 4.420 4.500 6,141,618 27,366,731 4.4559 3.586 3.578 3.586 3.530 3.594 7,690,774 3.5584 0.00%
2017-03-29 0 4.490 4.480 4.500 4.400 4.500 35,940,000 159,036,630 4.4251 3.586 3.578 3.594 3.514 3.594 45,005,473 3.5337 1.13%
2017-03-28 0 4.440 4.430 4.440 4.370 4.460 15,386,000 68,186,410 4.4317 3.546 3.538 3.546 3.490 3.562 19,266,951 3.5390 1.60%
2017-03-27 0 4.370 4.360 4.370 4.360 4.490 4,598,000 20,312,080 4.4176 3.490 3.482 3.490 3.482 3.586 5,757,795 3.5278 -2.24%
2017-03-24 0 4.470 4.470 4.490 4.450 4.500 2,003,663 8,962,249 4.4729 3.570 3.570 3.586 3.554 3.594 2,509,065 3.5719 -0.45%
2017-03-23 0 4.490 4.480 4.490 4.470 4.550 2,514,000 11,313,370 4.5001 3.586 3.578 3.586 3.570 3.633 3,148,129 3.5937 -0.44%
2017-03-22 0 4.510 4.490 4.510 4.500 4.580 2,986,000 13,521,460 4.5283 3.602 3.586 3.602 3.594 3.657 3,739,186 3.6162 -2.17%
2017-03-21 0 4.610 4.610 4.620 4.580 4.670 6,925,000 31,979,442 4.6180 3.681 3.681 3.689 3.657 3.729 8,671,756 3.6878 0.44%
2017-03-20 0 4.590 4.580 4.590 4.520 4.600 4,132,013 18,888,158 4.5712 3.665 3.657 3.665 3.610 3.673 5,174,268 3.6504 1.10%
2017-03-17 0 4.540 4.510 4.550 4.480 4.640 8,475,613 38,291,457 4.5178 3.626 3.602 3.633 3.578 3.705 10,613,494 3.6078 2.02%
2017-03-16 0 4.450 4.440 4.450 4.420 4.500 4,301,000 19,137,350 4.4495 3.554 3.546 3.554 3.530 3.594 5,385,880 3.5532 -1.11%
2017-03-15 0 4.500 4.480 4.500 4.460 4.500 2,681,000 12,011,820 4.4804 3.594 3.578 3.594 3.562 3.594 3,357,253 3.5779 0.45%
2017-03-14 0 4.480 4.480 4.490 4.450 4.490 2,517,200 11,264,196 4.4749 3.578 3.578 3.586 3.554 3.586 3,152,136 3.5735 0.00%
2017-03-13 0 4.480 4.470 4.480 4.410 4.480 2,570,000 11,436,660 4.4501 3.578 3.570 3.578 3.522 3.578 3,218,254 3.5537 1.59%
2017-03-10 0 4.410 4.400 4.410 4.380 4.420 2,686,400 11,829,644 4.4035 3.522 3.514 3.522 3.498 3.530 3,364,015 3.5165 -0.23%
2017-03-09 0 4.420 4.410 4.420 4.400 4.460 1,708,000 7,555,590 4.4236 3.530 3.522 3.530 3.514 3.562 2,138,824 3.5326 -0.67%
2017-03-08 0 4.450 4.430 4.440 4.400 4.450 2,608,000 11,513,680 4.4148 3.554 3.538 3.546 3.514 3.554 3,265,840 3.5255 0.91%
2017-03-07 0 4.410 4.400 4.420 4.390 4.430 1,750,000 7,703,370 4.4019 3.522 3.514 3.530 3.506 3.538 2,191,418 3.5152 0.00%
2017-03-06 0 4.410 4.400 4.410 4.390 4.460 3,592,000 15,834,770 4.4083 3.522 3.514 3.522 3.506 3.562 4,498,043 3.5204 0.23%
2017-03-03 0 4.400 4.380 4.400 4.330 4.410 4,340,960 18,977,533 4.3717 3.514 3.498 3.514 3.458 3.522 5,435,920 3.4911 -0.23%
2017-03-02 0 4.410 4.250 4.320 4.250 4.430 10,655,800 46,559,428 4.3694 3.522 3.394 3.450 3.394 3.538 13,343,609 3.4893 1.85%
2017-03-01 0 4.330 4.330 4.340 4.230 4.340 6,513,800 27,738,894 4.2585 3.458 3.458 3.466 3.378 3.466 8,156,835 3.4007 1.88%
2017-02-28 0 4.250 4.240 4.250 4.230 4.290 7,568,000 32,170,700 4.2509 3.394 3.386 3.394 3.378 3.426 9,476,945 3.3946 -0.70%
2017-02-27 0 4.280 4.280 4.290 4.260 4.320 4,730,200 20,274,057 4.2861 3.418 3.418 3.426 3.402 3.450 5,923,341 3.4227 -0.47%
2017-02-24 0 4.300 4.290 4.310 4.290 4.370 3,372,593 14,565,206 4.3187 3.434 3.426 3.442 3.426 3.490 4,223,293 3.4488 -1.60%
2017-02-23 0 4.370 4.350 4.370 4.260 4.380 3,684,000 15,940,898 4.3271 3.490 3.474 3.490 3.402 3.498 4,613,249 3.4555 2.10%
2017-02-22 0 4.280 4.260 4.280 4.230 4.320 6,712,000 28,694,790 4.2751 3.418 3.402 3.418 3.378 3.450 8,405,029 3.4140 0.00%
2017-02-21 0 4.280 4.280 4.290 4.280 4.340 3,660,000 15,716,660 4.2942 3.418 3.418 3.426 3.418 3.466 4,583,195 3.4292 -0.70%
2017-02-20 0 4.310 4.290 4.310 4.290 4.350 5,194,600 22,376,372 4.3076 3.442 3.426 3.442 3.426 3.474 6,504,881 3.4399 0.47%
2017-02-17 0 4.290 4.270 4.290 4.260 4.500 15,117,237 65,833,578 4.3549 3.426 3.410 3.426 3.402 3.594 18,930,395 3.4777 -4.45%
2017-02-16 0 4.490 4.480 4.490 4.480 4.550 8,418,280 37,880,947 4.4998 3.586 3.578 3.586 3.578 3.633 10,541,699 3.5934 -0.66%
2017-02-15 0 4.520 4.500 4.520 4.440 4.540 9,604,000 43,233,700 4.5016 3.610 3.594 3.610 3.546 3.626 12,026,504 3.5949 0.89%
2017-02-14 0 4.480 4.470 4.480 4.430 4.520 11,238,202 50,276,765 4.4737 3.578 3.570 3.578 3.538 3.610 14,072,916 3.5726 0.67%
2017-02-13 0 4.450 4.450 4.470 4.390 4.470 17,951,000 79,371,111 4.4215 3.554 3.554 3.570 3.506 3.570 22,478,944 3.5309 0.23%
2017-02-10 0 4.440 4.430 4.440 4.390 4.540 7,051,000 31,350,260 4.4462 3.546 3.538 3.546 3.506 3.626 8,829,538 3.5506 -1.77%
2017-02-09 0 4.520 4.510 4.520 4.280 4.540 22,794,000 100,871,290 4.4253 3.610 3.602 3.610 3.418 3.626 28,543,538 3.5339 -4.24%
2017-02-08 0 4.720 4.710 4.720 4.590 4.740 3,240,000 15,139,010 4.6725 3.769 3.761 3.769 3.665 3.785 4,057,255 3.7313 2.39%
2017-02-07 0 4.610 4.610 4.620 4.580 4.720 4,967,064 22,979,897 4.6265 3.681 3.681 3.689 3.657 3.769 6,219,952 3.6945 -2.12%
2017-02-06 0 4.710 4.700 4.710 4.660 4.730 3,694,026 17,366,641 4.7013 3.761 3.753 3.761 3.721 3.777 4,625,804 3.7543 1.51%
2017-02-03 0 4.640 4.630 4.650 4.570 4.650 3,785,550 17,445,617 4.6085 3.705 3.697 3.713 3.649 3.713 4,740,414 3.6802 1.53%
2017-02-02 0 4.570 4.560 4.570 4.500 4.590 3,853,710 17,596,508 4.5661 3.649 3.641 3.649 3.594 3.665 4,825,766 3.6464 0.88%
2017-02-01 0 4.530 4.520 4.550 4.500 4.550 1,883,988 8,529,137 4.5272 3.618 3.610 3.633 3.594 3.633 2,359,203 3.6153 -0.66%
2017-01-27 0 4.560 4.560 4.570 4.500 4.590 1,486,690 6,757,066 4.5450 3.641 3.641 3.649 3.594 3.665 1,861,691 3.6295 0.66%
2017-01-26 0 4.530 4.520 4.540 4.510 4.600 3,956,000 18,044,626 4.5613 3.618 3.610 3.626 3.602 3.673 4,953,858 3.6425 -1.09%
2017-01-25 0 4.580 4.560 4.580 4.400 4.630 8,522,000 38,910,934 4.5659 3.657 3.641 3.657 3.514 3.697 10,671,581 3.6462 4.09%
2017-01-24 0 4.400 4.390 4.420 4.350 4.440 4,210,000 18,473,770 4.3881 3.514 3.506 3.530 3.474 3.546 5,271,927 3.5042 -0.23%
2017-01-23 0 4.410 4.410 4.430 4.360 4.430 1,352,000 5,943,260 4.3959 3.522 3.522 3.538 3.482 3.538 1,693,027 3.5104 0.46%
2017-01-20 0 4.390 4.380 4.390 4.360 4.430 3,530,000 15,467,653 4.3818 3.506 3.498 3.506 3.482 3.538 4,420,404 3.4991 -0.45%
2017-01-19 0 4.410 4.400 4.410 4.400 4.450 2,270,000 10,010,720 4.4100 3.522 3.514 3.522 3.514 3.554 2,842,583 3.5217 -0.45%
2017-01-18 0 4.430 4.430 4.440 4.410 4.480 2,866,000 12,707,450 4.4339 3.538 3.538 3.546 3.522 3.578 3,588,917 3.5407 -0.89%
2017-01-17 0 4.470 4.460 4.470 4.400 4.510 2,074,013 9,242,756 4.4565 3.570 3.562 3.570 3.514 3.602 2,597,160 3.5588 1.13%
2017-01-16 0 4.420 4.420 4.430 4.420 4.480 1,193,651 5,305,626 4.4449 3.530 3.530 3.538 3.530 3.578 1,494,736 3.5495 -0.90%
2017-01-13 0 4.460 4.450 4.460 4.430 4.530 1,096,000 4,891,400 4.4630 3.562 3.554 3.562 3.538 3.618 1,372,454 3.5640 0.00%
2017-01-12 0 4.460 4.450 4.470 4.450 4.530 2,226,592 9,985,236 4.4845 3.562 3.554 3.570 3.554 3.618 2,788,226 3.5812 -0.67%
2017-01-11 0 4.490 4.490 4.510 4.450 4.540 3,008,000 13,538,430 4.5008 3.586 3.586 3.602 3.554 3.626 3,766,735 3.5942 -0.22%
2017-01-10 0 4.500 4.480 4.500 4.420 4.520 1,656,000 7,427,500 4.4852 3.594 3.578 3.594 3.530 3.610 2,073,708 3.5817 1.81%
2017-01-09 0 4.420 4.410 4.420 4.410 4.510 2,482,000 11,036,660 4.4467 3.530 3.522 3.530 3.522 3.602 3,108,057 3.5510 -2.64%
2017-01-06 0 4.540 4.540 4.550 4.510 4.600 2,679,000 12,197,730 4.5531 3.626 3.626 3.633 3.602 3.673 3,354,749 3.6360 -0.87%
2017-01-05 0 4.580 4.570 4.580 4.470 4.580 2,642,039 11,966,486 4.5293 3.657 3.649 3.657 3.570 3.657 3,308,464 3.6169 3.15%
2017-01-04 0 4.440 4.440 4.460 4.420 4.500 2,517,846 11,229,406 4.4599 3.546 3.546 3.562 3.530 3.594 3,152,945 3.5616 0.91%
2017-01-03 0 4.400 4.400 4.410 4.380 4.500 4,974,000 21,946,700 4.4123 3.514 3.514 3.522 3.498 3.594 6,228,637 3.5235 -1.79%
2016-12-30 0 4.480 4.470 4.480 4.260 4.480 2,898,000 12,809,060 4.4200 3.578 3.570 3.578 3.402 3.578 3,628,989 3.5296 3.94%
2016-12-29 0 4.310 4.300 4.310 4.240 4.310 2,787,000 11,931,470 4.2811 3.442 3.434 3.442 3.386 3.442 3,489,990 3.4188 0.94%
2016-12-28 0 4.270 4.260 4.280 4.200 4.340 10,830,396 46,270,564 4.2723 3.410 3.402 3.418 3.354 3.466 13,562,245 3.4117 -0.47%
2016-12-23 0 4.290 4.290 4.300 4.230 4.340 4,092,000 17,513,620 4.2800 3.426 3.426 3.434 3.378 3.466 5,124,162 3.4179 0.94%
2016-12-22 0 4.250 4.250 4.280 4.250 4.360 5,791,532 24,819,562 4.2855 3.394 3.394 3.418 3.394 3.482 7,252,383 3.4223 -0.93%
2016-12-21 0 4.290 4.290 4.300 4.280 4.500 13,104,222 57,170,903 4.3628 3.426 3.426 3.434 3.418 3.594 16,409,619 3.4840 -4.45%
2016-12-20 0 4.490 4.490 4.500 4.390 4.610 6,158,000 27,570,780 4.4772 3.586 3.586 3.594 3.506 3.681 7,711,288 3.5754 -2.18%
2016-12-19 0 4.590 4.590 4.600 4.540 4.620 2,831,710 12,962,320 4.5776 3.665 3.665 3.673 3.626 3.689 3,545,978 3.6555 -0.43%
2016-12-16 0 4.610 4.600 4.620 4.600 4.700 3,931,000 18,204,980 4.6311 3.681 3.673 3.689 3.673 3.753 4,922,552 3.6983 -1.07%
2016-12-15 0 4.660 4.660 4.670 4.600 4.810 4,637,250 21,829,632 4.7075 3.721 3.721 3.729 3.673 3.841 5,806,946 3.7592 -2.31%
2016-12-14 0 4.770 4.770 4.780 4.760 4.860 2,855,500 13,715,926 4.8033 3.809 3.809 3.817 3.801 3.881 3,575,769 3.8358 -0.83%
2016-12-13 0 4.810 4.810 4.830 4.750 4.830 3,114,000 14,913,770 4.7893 3.841 3.841 3.857 3.793 3.857 3,899,473 3.8246 0.63%
2016-12-12 0 4.780 4.770 4.780 4.760 4.890 4,142,000 19,826,580 4.7867 3.817 3.809 3.817 3.801 3.905 5,186,774 3.8225 0.21%
2016-12-09 0 4.770 4.760 4.770 4.750 4.860 2,493,420 11,959,697 4.7965 3.809 3.801 3.809 3.793 3.881 3,122,358 3.8303 -1.65%
2016-12-08 0 4.850 4.840 4.850 4.800 4.900 1,362,000 6,601,640 4.8470 3.873 3.865 3.873 3.833 3.913 1,705,550 3.8707 0.41%
2016-12-07 0 4.830 4.830 4.840 4.810 4.920 2,237,680 10,867,071 4.8564 3.857 3.857 3.865 3.841 3.929 2,802,110 3.8782 -1.83%
2016-12-06 0 4.920 4.910 4.920 4.810 4.980 6,576,000 32,311,950 4.9136 3.929 3.921 3.929 3.841 3.977 8,234,724 3.9239 2.29%
2016-12-05 0 4.810 4.810 4.820 4.710 4.830 3,763,000 17,980,321 4.7782 3.841 3.841 3.849 3.761 3.857 4,712,176 3.8157 0.21%
2016-12-02 0 4.800 4.780 4.790 4.700 4.810 6,183,244 29,482,093 4.7681 3.833 3.817 3.825 3.753 3.841 7,742,900 3.8076 0.42%
2016-12-01 0 4.780 4.780 4.790 4.730 4.840 4,594,000 21,963,840 4.7810 3.817 3.817 3.825 3.777 3.865 5,752,786 3.8179 0.21%
2016-11-30 0 4.770 4.770 4.800 4.770 4.880 4,114,000 19,751,020 4.8009 3.809 3.809 3.833 3.809 3.897 5,151,712 3.8339 -2.05%
2016-11-29 0 4.870 4.840 4.860 4.780 4.890 2,381,420 11,498,382 4.8284 3.889 3.865 3.881 3.817 3.905 2,982,107 3.8558 0.62%
2016-11-28 0 4.840 4.790 4.800 4.790 4.910 2,550,000 12,336,130 4.8377 3.865 3.825 3.833 3.825 3.921 3,193,210 3.8632 -0.21%
2016-11-25 0 4.850 4.830 4.860 4.830 4.950 1,578,000 7,664,400 4.8570 3.873 3.857 3.881 3.857 3.953 1,976,033 3.8787 -1.42%
2016-11-24 0 4.920 4.920 4.930 4.850 4.940 1,842,000 8,997,500 4.8846 3.929 3.929 3.937 3.873 3.945 2,306,624 3.9007 0.82%
2016-11-23 0 4.880 4.860 4.880 4.860 4.940 1,154,000 5,628,590 4.8775 3.897 3.881 3.897 3.881 3.945 1,445,084 3.8950 -0.41%
2016-11-22 0 4.900 4.900 4.920 4.900 4.950 1,676,000 8,238,680 4.9157 3.913 3.913 3.929 3.913 3.953 2,098,753 3.9255 0.20%
2016-11-21 0 4.890 4.890 4.910 4.860 4.950 2,516,013 12,297,553 4.8877 3.905 3.905 3.921 3.881 3.953 3,150,650 3.9032 -1.01%
2016-11-18 0 4.940 4.930 4.950 4.720 5.000 7,388,041 36,512,528 4.9421 3.945 3.937 3.953 3.769 3.993 9,251,594 3.9466 3.78%
2016-11-17 0 4.760 4.770 4.780 4.570 4.780 2,980,000 14,007,088 4.7004 3.801 3.809 3.817 3.649 3.817 3,731,672 3.7536 2.81%
2016-11-16 0 4.630 4.610 4.650 4.570 4.650 3,176,000 14,626,580 4.6053 3.697 3.681 3.713 3.649 3.713 3,977,111 3.6777 0.00%
2016-11-15 0 4.630 4.610 4.630 4.590 4.680 1,534,000 7,096,870 4.6264 3.697 3.681 3.697 3.665 3.737 1,920,935 3.6945 -1.49%
2016-11-14 0 4.700 4.670 4.710 4.500 4.710 2,616,000 12,126,078 4.6354 3.753 3.729 3.761 3.594 3.761 3,275,857 3.7017 0.86%
2016-11-11 0 4.660 4.650 4.660 4.610 4.750 2,585,420 12,035,743 4.6552 3.721 3.713 3.721 3.681 3.793 3,237,564 3.7175 -2.10%
2016-11-10 0 4.760 4.750 4.760 4.700 4.780 1,884,000 8,942,190 4.7464 3.801 3.793 3.801 3.753 3.817 2,359,218 3.7903 1.93%
2016-11-09 0 4.670 4.670 4.700 4.600 4.780 3,496,000 16,362,878 4.6805 3.729 3.729 3.753 3.673 3.817 4,377,828 3.7377 -1.48%
2016-11-08 0 4.740 4.720 4.750 4.720 4.830 3,626,426 17,203,207 4.7438 3.785 3.769 3.793 3.769 3.857 4,541,152 3.7883 -0.21%
2016-11-07 0 4.750 4.740 4.760 4.660 4.770 2,032,000 9,624,070 4.7363 3.793 3.785 3.801 3.721 3.809 2,544,550 3.7822 1.71%
2016-11-04 0 4.670 4.660 4.680 4.660 4.740 2,704,000 12,673,940 4.6871 3.729 3.721 3.737 3.721 3.785 3,386,054 3.7430 -0.64%
2016-11-03 0 4.700 4.700 4.710 4.700 4.770 1,905,400 9,008,516 4.7279 3.753 3.753 3.761 3.753 3.809 2,386,016 3.7755 -1.05%
2016-11-02 0 4.750 4.750 4.760 4.720 4.760 2,770,000 13,148,850 4.7469 3.793 3.793 3.801 3.769 3.801 3,468,702 3.7907 0.00%
2016-11-01 0 4.750 4.750 4.770 4.750 4.820 4,056,013 19,378,731 4.7778 3.793 3.793 3.809 3.793 3.849 5,079,098 3.8154 -0.84%
2016-10-31 0 4.790 4.760 4.850 4.690 4.850 4,483,710 21,410,068 4.7751 3.825 3.801 3.873 3.745 3.873 5,614,677 3.8132 0.21%
2016-10-28 0 4.780 4.780 4.790 4.770 4.860 2,638,000 12,704,580 4.8160 3.817 3.817 3.825 3.809 3.881 3,303,407 3.8459 -0.83%
2016-10-27 0 4.820 4.800 4.820 4.760 4.840 1,427,000 6,837,230 4.7913 3.849 3.833 3.849 3.801 3.865 1,786,945 3.8262 0.42%
2016-10-26 0 4.800 4.800 4.810 4.750 4.820 2,782,000 13,323,890 4.7893 3.833 3.833 3.841 3.793 3.849 3,483,729 3.8246 -0.21%
2016-10-25 0 4.810 4.790 4.810 4.750 4.830 2,694,000 12,883,730 4.7824 3.841 3.825 3.841 3.793 3.857 3,373,532 3.8191 1.26%
2016-10-24 0 4.750 4.750 4.760 4.720 4.840 5,130,000 24,449,840 4.7661 3.793 3.793 3.801 3.769 3.865 6,423,986 3.8060 -1.45%
2016-10-20 0 4.820 4.820 4.840 4.700 4.870 4,424,000 21,159,840 4.7830 3.849 3.849 3.865 3.753 3.889 5,539,906 3.8195 2.34%
2016-10-19 0 4.710 4.680 4.710 4.660 4.860 6,909,000 32,653,650 4.7262 3.761 3.737 3.761 3.721 3.881 8,651,720 3.7742 -2.89%
2016-10-18 0 4.850 4.840 4.850 4.800 4.960 2,633,990 12,739,371 4.8365 3.873 3.865 3.873 3.833 3.961 3,298,385 3.8623 0.62%
2016-10-17 0 4.820 4.810 4.820 4.810 4.900 2,718,000 13,198,390 4.8559 3.849 3.841 3.849 3.841 3.913 3,403,586 3.8778 -0.21%
2016-10-14 0 4.830 4.820 4.830 4.790 4.880 3,190,000 15,380,550 4.8215 3.857 3.849 3.857 3.825 3.897 3,994,643 3.8503 0.42%
2016-10-13 0 4.810 4.810 4.820 4.790 4.940 4,632,026 22,345,974 4.8242 3.841 3.841 3.849 3.825 3.945 5,800,404 3.8525 -1.84%
2016-10-12 0 4.900 4.890 4.900 4.850 5.020 7,714,000 38,010,260 4.9274 3.913 3.905 3.913 3.873 4.009 9,659,772 3.9349 -2.20%
2016-10-11 0 5.010 5.010 5.040 5.010 5.100 4,571,532 23,067,644 5.0459 4.001 4.001 4.025 4.001 4.073 5,724,651 4.0295 -0.79%
2016-10-07 0 5.050 5.050 5.060 5.020 5.120 6,100,000 30,799,430 5.0491 4.033 4.033 4.041 4.009 4.089 7,638,658 4.0320 -0.79%
2016-10-06 0 5.090 5.080 5.110 5.030 5.140 6,671,000 33,867,300 5.0768 4.065 4.057 4.081 4.017 4.105 8,353,687 4.0542 0.99%
2016-10-05 0 5.040 5.030 5.050 5.010 5.130 8,959,210 45,207,030 5.0459 4.025 4.017 4.033 4.001 4.097 11,219,073 4.0295 -1.37%
2016-10-04 0 5.110 5.100 5.110 5.080 5.180 4,707,000 24,040,738 5.1074 4.081 4.073 4.081 4.057 4.137 5,894,289 4.0786 -1.35%
2016-10-03 0 5.180 5.160 5.180 5.130 5.240 3,032,000 15,720,308 5.1848 4.137 4.121 4.137 4.097 4.185 3,796,789 4.1404 1.57%
2016-09-30 0 5.100 5.090 5.100 5.080 5.190 3,192,000 16,344,940 5.1206 4.073 4.065 4.073 4.057 4.145 3,997,147 4.0892 -2.11%
2016-09-29 0 5.210 5.210 5.230 5.150 5.240 2,630,000 13,703,830 5.2106 4.161 4.161 4.177 4.113 4.185 3,293,389 4.1610 0.97%
2016-09-28 0 5.160 5.150 5.180 5.140 5.190 1,028,000 5,304,330 5.1599 4.121 4.113 4.137 4.105 4.145 1,287,302 4.1205 0.00%
2016-09-27 0 5.160 5.160 5.170 5.100 5.200 3,410,000 17,555,860 5.1483 4.121 4.121 4.129 4.073 4.153 4,270,135 4.1113 0.00%
2016-09-26 0 5.160 5.150 5.160 5.150 5.250 3,360,935 17,416,462 5.1820 4.121 4.113 4.121 4.113 4.192 4,208,694 4.1382 -1.15%
2016-09-23 0 5.220 5.210 5.220 5.210 5.270 2,597,300 13,579,371 5.2283 4.169 4.161 4.169 4.161 4.208 3,252,441 4.1751 -0.57%
2016-09-22 0 5.250 5.230 5.250 5.220 5.390 3,602,000 19,091,720 5.3003 4.192 4.177 4.192 4.169 4.304 4,510,565 4.2327 -1.13%
2016-09-21 0 5.310 5.300 5.310 5.210 5.390 6,800,000 36,079,900 5.3059 4.240 4.232 4.240 4.161 4.304 8,515,226 4.2371 1.92%
2016-09-20 0 5.210 5.200 5.210 5.170 5.250 3,102,610 16,109,171 5.1921 4.161 4.153 4.161 4.129 4.192 3,885,210 4.1463 -0.19%
2016-09-19 0 5.220 5.220 5.230 5.190 5.290 4,234,000 22,119,390 5.2242 4.169 4.169 4.177 4.145 4.224 5,301,980 4.1719 -1.14%
2016-09-15 0 5.280 5.260 5.290 5.180 5.290 6,546,800 34,243,090 5.2305 4.216 4.200 4.224 4.137 4.224 8,198,159 4.1769 1.73%
2016-09-14 0 5.190 5.190 5.200 5.100 5.230 4,004,000 20,798,610 5.1945 4.145 4.145 4.153 4.073 4.177 5,013,965 4.1481 1.17%
2016-09-13 0 5.130 5.120 5.130 5.100 5.250 11,938,000 61,884,940 5.1839 4.097 4.089 4.097 4.073 4.192 14,949,230 4.1397 -0.77%
2016-09-12 0 5.170 5.160 5.170 5.160 5.270 9,368,000 48,713,790 5.2000 4.129 4.121 4.129 4.121 4.208 11,730,976 4.1526 -2.82%
2016-09-09 0 5.320 5.320 5.330 5.200 5.600 19,411,200 103,986,076 5.3570 4.248 4.248 4.256 4.153 4.472 24,307,463 4.2779 1.92%
2016-09-08 0 5.220 5.210 5.220 5.200 5.300 6,885,494 36,107,093 5.2439 4.169 4.161 4.169 4.153 4.232 8,622,285 4.1876 0.00%
2016-09-07 0 5.220 5.210 5.220 5.130 5.260 15,401,000 79,978,320 5.1931 4.169 4.161 4.169 4.097 4.200 19,285,734 4.1470 -0.57%
2016-09-06 0 5.250 5.250 5.260 5.180 5.270 10,883,000 56,783,070 5.2176 4.192 4.192 4.200 4.137 4.208 13,628,118 4.1666 0.38%
2016-09-05 0 5.230 5.220 5.230 5.200 5.340 10,215,475 53,481,305 5.2353 4.177 4.169 4.177 4.153 4.264 12,792,217 4.1808 -0.95%
2016-09-02 0 5.280 5.270 5.290 5.200 5.350 13,742,000 72,387,930 5.2676 4.216 4.208 4.224 4.153 4.272 17,208,269 4.2066 1.73%
2016-09-01 0 5.190 5.190 5.200 5.090 5.250 234,637,932 1,181,195,499 5.0341 4.145 4.145 4.153 4.065 4.192 293,822,789 4.0201 -5.46%
2016-08-31 0 5.490 5.480 5.490 5.420 5.570 2,784,000 15,326,840 5.5053 4.384 4.376 4.384 4.328 4.448 3,486,234 4.3964 0.18%
2016-08-30 0 5.480 5.480 5.490 5.400 5.530 2,688,000 14,682,880 5.4624 4.376 4.376 4.384 4.312 4.416 3,366,019 4.3621 1.11%
2016-08-29 0 5.420 5.410 5.420 5.390 5.610 4,644,960 25,414,549 5.4714 4.328 4.320 4.328 4.304 4.480 5,816,600 4.3693 -1.81%
2016-08-26 0 5.520 5.510 5.530 5.470 5.570 6,686,000 36,865,210 5.5138 4.408 4.400 4.416 4.368 4.448 8,372,471 4.4031 1.28%
2016-08-25 0 5.450 5.450 5.470 5.430 5.660 5,300,000 29,261,320 5.5210 4.352 4.352 4.368 4.336 4.520 6,636,867 4.4089 -3.37%
2016-08-24 0 5.640 5.630 5.640 5.600 5.790 4,960,000 28,198,540 5.6852 4.504 4.496 4.504 4.472 4.624 6,211,106 4.5400 1.08%
2016-08-23 0 5.580 5.570 5.580 5.540 5.670 5,116,000 28,622,310 5.5947 4.456 4.448 4.456 4.424 4.528 6,406,455 4.4677 -1.59%
2016-08-22 0 5.670 5.660 5.670 5.600 5.790 3,980,156 22,580,524 5.6733 4.528 4.520 4.528 4.472 4.624 4,984,107 4.5305 -0.79%
2016-08-19 0 5.930 5.910 5.950 5.870 5.970 5,801,200 34,294,240 5.9116 4.564 4.549 4.579 4.518 4.595 7,537,386 4.5499 0.34%
2016-08-18 0 5.910 5.910 5.930 5.890 6.010 6,206,000 36,916,690 5.9485 4.549 4.549 4.564 4.533 4.626 8,063,335 4.5783 0.17%
2016-08-17 0 5.900 5.900 5.910 5.890 5.970 4,843,000 28,755,982 5.9376 4.541 4.541 4.549 4.533 4.595 6,292,415 4.5699 -0.51%
2016-08-16 0 5.930 5.920 5.930 5.880 6.070 6,639,450 39,493,271 5.9483 4.564 4.556 4.564 4.526 4.672 8,626,508 4.5781 -1.66%
2016-08-15 0 6.030 6.020 6.030 5.930 6.140 7,684,017 46,480,590 6.0490 4.641 4.633 4.641 4.564 4.726 9,983,693 4.6557 1.69%
2016-08-12 0 5.930 5.930 5.940 5.780 5.940 8,705,000 51,329,140 5.8965 4.564 4.564 4.572 4.449 4.572 11,310,237 4.5383 2.24%
2016-08-11 0 5.800 5.790 5.800 5.720 5.890 9,714,065 56,420,355 5.8081 4.464 4.456 4.464 4.402 4.533 12,621,295 4.4703 1.93%
2016-08-10 0 5.690 5.680 5.690 5.610 5.860 11,099,917 63,619,947 5.7316 4.379 4.372 4.379 4.318 4.510 14,421,906 4.4113 -1.56%
2016-08-09 0 5.780 5.770 5.780 5.570 5.950 43,594,078 251,498,287 5.7691 4.449 4.441 4.449 4.287 4.579 56,640,935 4.4402 7.24%
2016-08-08 0 5.390 5.390 5.400 5.360 5.420 6,638,280 35,762,939 5.3874 4.148 4.148 4.156 4.125 4.172 8,624,988 4.1464 0.00%
2016-08-05 0 5.390 5.370 5.390 5.360 5.470 10,022,612 54,132,404 5.4010 4.148 4.133 4.148 4.125 4.210 13,022,184 4.1569 2.47%
2016-08-04 0 5.260 5.240 5.260 5.230 5.330 2,128,000 11,206,960 5.2664 4.048 4.033 4.048 4.025 4.102 2,764,869 4.0533 -0.94%
2016-08-03 0 5.310 5.290 5.310 5.240 5.320 2,305,480 12,220,857 5.3008 4.087 4.071 4.087 4.033 4.095 2,995,465 4.0798 -0.19%
2016-08-01 0 5.320 5.300 5.320 5.290 5.330 1,880,000 9,974,638 5.3057 4.095 4.079 4.095 4.071 4.102 2,442,647 4.0835 0.38%
2016-07-29 0 5.300 5.300 5.310 5.270 5.390 1,300,000 6,929,740 5.3306 4.079 4.079 4.087 4.056 4.148 1,689,065 4.1027 -2.21%
2016-07-28 0 5.420 5.400 5.420 5.380 5.430 1,314,482 7,098,810 5.4005 4.172 4.156 4.172 4.141 4.179 1,707,881 4.1565 0.74%
2016-07-27 0 5.380 5.370 5.390 5.330 5.460 1,120,000 6,008,048 5.3643 4.141 4.133 4.148 4.102 4.202 1,455,194 4.1287 -0.74%
2016-07-26 0 5.420 5.400 5.420 5.300 5.450 969,660 5,243,007 5.4071 4.172 4.156 4.172 4.079 4.195 1,259,860 4.1616 0.74%
2016-07-25 0 5.380 5.380 5.390 5.370 5.460 1,161,913 6,282,792 5.4073 4.141 4.141 4.148 4.133 4.202 1,509,651 4.1618 -0.74%
2016-07-22 0 5.420 5.400 5.420 5.340 5.430 1,450,065 7,815,375 5.3897 4.172 4.156 4.172 4.110 4.179 1,884,041 4.1482 0.37%
2016-07-21 0 5.400 5.390 5.400 5.350 5.420 1,328,361 7,171,083 5.3984 4.156 4.148 4.156 4.118 4.172 1,725,914 4.1549 0.56%
2016-07-20 0 5.370 5.370 5.380 5.340 5.410 2,032,000 10,942,290 5.3850 4.133 4.133 4.141 4.110 4.164 2,640,138 4.1446 0.19%
2016-07-19 0 5.360 5.350 5.370 5.260 5.380 1,820,000 9,668,670 5.3125 4.125 4.118 4.133 4.048 4.141 2,364,690 4.0888 1.13%
2016-07-18 0 5.300 5.280 5.300 5.210 5.320 1,512,000 8,010,380 5.2979 4.079 4.064 4.079 4.010 4.095 1,964,512 4.0775 0.76%
2016-07-15 0 5.260 5.250 5.260 5.180 5.280 820,000 4,312,980 5.2597 4.048 4.041 4.048 3.987 4.064 1,065,410 4.0482 0.38%
2016-07-14 0 5.240 5.230 5.240 5.120 5.300 1,514,000 7,918,420 5.2301 4.033 4.025 4.033 3.941 4.079 1,967,111 4.0254 -0.76%
2016-07-13 0 5.280 5.260 5.280 5.090 5.290 2,989,656 15,577,907 5.2106 4.064 4.048 4.064 3.918 4.071 3,884,402 4.0104 2.92%
2016-07-12 0 5.130 5.120 5.140 5.030 5.150 3,147,000 16,060,550 5.1034 3.948 3.941 3.956 3.871 3.964 4,088,836 3.9279 1.18%
2016-07-11 0 5.070 5.060 5.070 5.010 5.080 3,016,000 15,240,520 5.0532 3.902 3.894 3.902 3.856 3.910 3,918,630 3.8892 0.80%
2016-07-08 0 5.030 5.030 5.040 5.010 5.130 2,035,709 10,300,292 5.0598 3.871 3.871 3.879 3.856 3.948 2,644,957 3.8943 -1.37%
2016-07-07 0 5.100 5.090 5.100 5.070 5.150 1,100,468 5,626,738 5.1130 3.925 3.918 3.925 3.902 3.964 1,429,817 3.9353 -0.39%
2016-07-06 0 5.120 5.100 5.120 5.080 5.160 1,062,000 5,434,060 5.1168 3.941 3.925 3.941 3.910 3.971 1,379,836 3.9382 -0.58%
2016-07-05 0 5.150 5.120 5.150 5.110 5.270 1,760,000 9,116,960 5.1801 3.964 3.941 3.964 3.933 4.056 2,286,734 3.9869 -1.34%
2016-07-04 0 5.220 5.210 5.220 5.170 5.250 3,499,047 18,221,413 5.2075 4.018 4.010 4.018 3.979 4.041 4,546,243 4.0080 1.16%
2016-06-30 0 5.160 5.150 5.160 5.110 5.260 2,542,000 13,175,680 5.1832 3.971 3.964 3.971 3.933 4.048 3,302,771 3.9893 0.00%
2016-06-29 0 5.160 5.110 5.160 5.100 5.170 971,000 4,981,440 5.1302 3.971 3.933 3.971 3.925 3.979 1,261,601 3.9485 1.38%
2016-06-28 0 5.090 5.080 5.090 4.980 5.140 854,000 4,323,940 5.0632 3.918 3.910 3.918 3.833 3.956 1,109,586 3.8969 -0.20%
2016-06-27 0 5.100 5.100 5.130 5.030 5.170 1,184,000 6,038,530 5.1001 3.925 3.925 3.948 3.871 3.979 1,538,348 3.9253 0.59%
2016-06-24 0 5.070 5.070 5.080 4.960 5.260 4,052,000 20,651,480 5.0966 3.902 3.902 3.910 3.817 4.048 5,264,685 3.9226 -3.24%
2016-06-23 0 5.240 5.240 5.250 5.200 5.280 1,890,000 9,913,588 5.2453 4.033 4.033 4.041 4.002 4.064 2,455,640 4.0371 0.77%
2016-06-22 0 5.200 5.180 5.200 5.190 5.220 1,953,610 10,148,623 5.1948 4.002 3.987 4.002 3.995 4.018 2,538,287 3.9982 0.00%
2016-06-21 0 5.200 5.190 5.200 5.140 5.210 2,038,863 10,580,293 5.1893 4.002 3.995 4.002 3.956 4.010 2,649,055 3.9940 0.00%
2016-06-20 0 5.200 5.190 5.200 5.190 5.270 3,062,000 15,983,123 5.2198 4.002 3.995 4.002 3.995 4.056 3,978,397 4.0175 -0.76%
2016-06-17 0 5.240 5.180 5.250 5.150 5.320 6,123,927 31,943,634 5.2162 4.033 3.987 4.041 3.964 4.095 7,956,699 4.0147 0.96%
2016-06-16 0 5.190 5.170 5.190 5.140 5.250 3,946,000 20,558,180 5.2099 3.995 3.979 3.995 3.956 4.041 5,126,961 4.0098 -0.76%
2016-06-15 0 5.230 5.230 5.250 5.160 5.260 1,669,500 8,725,426 5.2264 4.025 4.025 4.041 3.971 4.048 2,169,149 4.0225 -0.38%
2016-06-14 0 5.250 5.240 5.260 5.150 5.320 1,436,486 7,575,010 5.2733 4.041 4.033 4.048 3.964 4.095 1,866,398 4.0586 -0.19%
2016-06-13 0 5.260 5.250 5.260 5.180 5.410 1,744,000 9,200,480 5.2755 4.048 4.041 4.048 3.987 4.164 2,265,945 4.0603 -1.87%
2016-06-10 0 5.360 5.350 5.360 5.340 5.500 1,462,000 7,942,510 5.4326 4.125 4.118 4.125 4.110 4.233 1,899,548 4.1813 -1.47%
2016-06-08 0 5.440 5.430 5.450 5.430 5.490 1,929,494 10,525,589 5.4551 4.187 4.179 4.195 4.179 4.225 2,506,954 4.1986 -1.09%
2016-06-07 0 5.500 5.490 5.510 5.480 5.530 1,297,830 7,149,833 5.5091 4.233 4.225 4.241 4.218 4.256 1,686,245 4.2401 0.55%
2016-06-06 0 5.470 5.470 5.490 5.400 5.520 3,610,000 19,805,764 5.4864 4.210 4.210 4.225 4.156 4.249 4,690,403 4.2226 0.37%
2016-06-03 0 5.450 5.440 5.450 5.400 5.470 2,490,039 13,565,459 5.4479 4.195 4.187 4.195 4.156 4.210 3,235,259 4.1930 0.18%
2016-06-02 0 5.440 5.430 5.440 5.430 5.500 2,299,000 12,588,960 5.4758 4.187 4.179 4.187 4.179 4.233 2,987,046 4.2145 -0.55%
2016-06-01 0 5.470 5.440 5.480 5.400 5.590 4,428,000 24,274,605 5.4821 4.210 4.187 4.218 4.156 4.302 5,753,214 4.2193 1.30%
2016-05-31 0 5.400 5.370 5.400 5.250 5.450 3,714,969 19,913,854 5.3604 4.156 4.133 4.156 4.041 4.195 4,826,787 4.1257 2.47%
2016-05-30 0 5.270 5.270 5.280 5.160 5.300 1,290,112 6,788,681 5.2621 4.056 4.056 4.064 3.971 4.079 1,676,217 4.0500 0.76%
2016-05-27 0 5.230 5.230 5.250 5.200 5.320 1,334,967 7,007,916 5.2495 4.025 4.025 4.041 4.002 4.095 1,734,497 4.0403 -1.69%
2016-05-26 0 5.320 5.320 5.360 5.290 5.380 998,000 5,311,990 5.3226 4.095 4.095 4.125 4.071 4.141 1,296,682 4.0966 -0.93%
2016-05-25 0 5.370 5.360 5.380 5.260 5.390 3,186,038 17,009,494 5.3388 4.133 4.125 4.141 4.048 4.148 4,139,557 4.1090 2.68%
2016-05-24 0 5.230 5.200 5.230 5.080 5.400 3,096,000 16,313,900 5.2693 4.025 4.002 4.025 3.910 4.156 4,022,572 4.0556 0.19%
2016-05-23 0 5.220 5.220 5.250 5.140 5.280 1,656,000 8,637,140 5.2157 4.018 4.018 4.041 3.956 4.064 2,151,608 4.0143 0.58%
2016-05-20 0 5.190 5.160 5.190 5.110 5.240 2,520,655 12,958,358 5.1409 3.995 3.971 3.995 3.933 4.033 3,275,038 3.9567 1.17%
2016-05-19 0 5.130 5.120 5.140 5.120 5.170 1,761,000 9,036,550 5.1315 3.948 3.941 3.956 3.941 3.979 2,288,033 3.9495 -0.77%
2016-05-18 0 5.170 5.150 5.170 5.090 5.330 1,046,557 5,396,385 5.1563 3.979 3.964 3.979 3.918 4.102 1,359,771 3.9686 0.19%
2016-05-17 0 5.160 5.140 5.170 5.100 5.220 746,000 3,847,510 5.1575 3.971 3.956 3.979 3.925 4.018 969,263 3.9695 0.78%
2016-05-16 0 5.120 5.120 5.140 5.110 5.160 708,938 3,637,495 5.1309 3.941 3.941 3.956 3.933 3.971 921,109 3.9490 0.20%
2016-05-13 0 5.110 5.090 5.110 5.050 5.180 1,745,660 8,887,043 5.0909 3.933 3.918 3.933 3.887 3.987 2,268,102 3.9183 0.99%
2016-05-12 0 5.060 5.060 5.080 5.020 5.140 783,340 3,955,679 5.0498 3.894 3.894 3.910 3.864 3.956 1,017,778 3.8866 -1.56%
2016-05-11 0 5.140 5.090 5.140 5.090 5.170 2,268,000 11,576,626 5.1043 3.956 3.918 3.956 3.918 3.979 2,946,768 3.9286 0.59%
2016-05-10 0 5.110 5.100 5.160 5.060 5.160 1,449,483 7,389,123 5.0978 3.933 3.925 3.971 3.894 3.971 1,883,285 3.9235 -0.39%
2016-05-09 0 5.130 5.130 5.140 5.100 5.240 1,098,000 5,652,250 5.1478 3.948 3.948 3.956 3.925 4.033 1,426,610 3.9620 0.00%
2016-05-06 0 5.130 5.130 5.140 5.100 5.210 1,733,494 8,926,854 5.1496 3.948 3.948 3.956 3.925 4.010 2,252,295 3.9634 -1.35%
2016-05-05 0 5.200 5.200 5.210 5.200 5.270 1,493,300 7,802,688 5.2251 4.002 4.002 4.010 4.002 4.056 1,940,216 4.0216 -1.33%
2016-05-04 0 5.270 5.250 5.270 5.220 5.360 1,663,682 8,814,360 5.2981 4.056 4.041 4.056 4.018 4.125 2,161,590 4.0777 -2.04%
2016-05-03 0 5.380 5.360 5.400 5.360 5.490 4,199,819 22,795,718 5.4278 4.141 4.125 4.156 4.125 4.225 5,456,743 4.1775 -3.06%
2016-04-29 0 5.550 5.440 5.570 5.230 5.590 7,386,000 39,966,610 5.4111 4.272 4.187 4.287 4.025 4.302 9,596,486 4.1647 6.73%
2016-04-28 0 5.200 5.200 5.210 5.070 5.230 1,374,000 7,125,930 5.1863 4.002 4.002 4.010 3.902 4.025 1,785,211 3.9916 1.17%
2016-04-27 0 5.140 5.110 5.140 5.100 5.190 912,000 4,679,010 5.1305 3.956 3.933 3.956 3.925 3.995 1,184,944 3.9487 -0.39%
2016-04-26 0 5.160 5.140 5.160 5.090 5.170 1,323,415 6,785,843 5.1275 3.971 3.956 3.971 3.918 3.979 1,719,487 3.9464 -0.58%
2016-04-25 0 5.190 5.180 5.190 5.130 5.250 1,265,500 6,531,150 5.1609 3.995 3.987 3.995 3.948 4.041 1,644,239 3.9721 0.78%
2016-04-22 0 5.150 5.140 5.150 5.100 5.310 2,460,508 12,665,472 5.1475 3.964 3.956 3.964 3.925 4.087 3,196,890 3.9618 -3.26%
2016-04-21 0 5.470 5.450 5.480 5.300 5.550 3,321,680 18,019,597 5.4248 4.097 4.082 4.105 3.970 4.157 4,434,562 4.0634 3.01%
2016-04-20 0 5.310 5.320 5.330 5.250 5.400 3,522,000 18,764,060 5.3277 3.977 3.985 3.992 3.932 4.045 4,701,997 3.9907 -1.12%
2016-04-19 0 5.370 5.350 5.370 5.330 5.570 3,803,983 20,541,882 5.4001 4.022 4.007 4.022 3.992 4.172 5,078,454 4.0449 -3.42%
2016-04-18 0 5.560 5.540 5.580 5.540 5.590 1,084,494 6,016,531 5.5478 4.165 4.150 4.180 4.150 4.187 1,447,839 4.1555 -0.54%
2016-04-15 0 5.590 5.570 5.600 5.530 5.600 2,103,639 11,698,667 5.5612 4.187 4.172 4.195 4.142 4.195 2,808,434 4.1655 0.54%
2016-04-14 0 5.560 5.550 5.560 5.500 5.610 2,197,412 12,198,311 5.5512 4.165 4.157 4.165 4.120 4.202 2,933,624 4.1581 0.72%
2016-04-13 0 5.520 5.510 5.530 5.420 5.570 2,154,178 11,808,083 5.4815 4.135 4.127 4.142 4.060 4.172 2,875,905 4.1059 -1.08%
2016-04-12 0 5.580 5.570 5.580 5.480 5.650 1,560,000 8,697,600 5.5754 4.180 4.172 4.180 4.105 4.232 2,082,656 4.1762 1.64%
2016-04-11 0 5.490 5.490 5.500 5.340 5.510 3,309,000 17,943,914 5.4228 4.112 4.112 4.120 4.000 4.127 4,417,634 4.0619 0.92%
2016-04-08 0 5.440 5.440 5.450 5.390 5.610 3,192,000 17,404,720 5.4526 4.075 4.075 4.082 4.037 4.202 4,261,435 4.0842 -3.03%
2016-04-07 0 5.610 5.610 5.620 5.300 5.650 7,499,000 41,298,148 5.5072 4.202 4.202 4.210 3.970 4.232 10,011,435 4.1251 5.65%
2016-04-06 0 5.310 5.290 5.310 5.110 5.330 5,550,000 29,178,970 5.2575 3.977 3.962 3.977 3.828 3.992 7,409,450 3.9381 1.53%
2016-04-05 0 5.230 5.230 5.250 4.910 5.510 9,456,982 49,835,847 5.2697 3.917 3.917 3.932 3.678 4.127 12,625,412 3.9473 8.28%
2016-04-01 0 4.830 4.830 4.840 4.830 4.980 824,079 4,047,667 4.9117 3.618 3.618 3.625 3.618 3.730 1,100,175 3.6791 -2.82%
2016-03-31 0 4.970 4.960 4.980 4.850 5.030 3,911,018 19,380,829 4.9554 3.723 3.715 3.730 3.633 3.768 5,221,350 3.7118 2.47%
2016-03-30 0 4.850 4.840 4.860 4.830 4.870 1,725,000 8,373,020 4.8539 3.633 3.625 3.640 3.618 3.648 2,302,937 3.6358 -0.21%
2016-03-29 0 4.860 4.850 4.860 4.740 4.870 2,112,344 10,122,527 4.7921 3.640 3.633 3.640 3.550 3.648 2,820,055 3.5895 2.32%
2016-03-24 0 4.750 4.750 4.760 4.670 4.830 3,096,000 14,759,240 4.7672 3.558 3.558 3.565 3.498 3.618 4,133,272 3.5708 -1.04%
2016-03-23 0 4.800 4.800 4.810 4.790 4.830 1,474,000 7,089,610 4.8098 3.595 3.595 3.603 3.588 3.618 1,967,843 3.6027 -0.21%
2016-03-22 0 4.810 4.810 4.820 4.690 4.840 2,524,028 12,088,103 4.7892 3.603 3.603 3.610 3.513 3.625 3,369,668 3.5873 2.12%
2016-03-21 0 4.710 4.700 4.730 4.680 4.770 1,289,700 6,101,770 4.7312 3.528 3.521 3.543 3.506 3.573 1,721,796 3.5438 -0.21%
2016-03-18 0 4.720 4.710 4.720 4.530 4.770 3,020,500 14,102,350 4.6689 3.535 3.528 3.535 3.393 3.573 4,032,476 3.4972 3.06%
2016-03-17 0 4.580 4.570 4.580 4.540 4.610 1,394,248 6,381,615 4.5771 3.431 3.423 3.431 3.401 3.453 1,861,371 3.4284 0.44%
2016-03-16 0 4.560 4.550 4.560 4.460 4.570 1,690,000 7,674,920 4.5414 3.416 3.408 3.416 3.341 3.423 2,256,211 3.4017 0.88%
2016-03-15 0 4.520 4.500 4.520 4.460 4.520 732,000 3,294,620 4.5008 3.386 3.371 3.386 3.341 3.386 977,246 3.3713 0.22%
2016-03-14 0 4.510 4.500 4.530 4.440 4.600 2,676,710 12,080,830 4.5133 3.378 3.371 3.393 3.326 3.446 3,573,504 3.3807 1.58%
2016-03-11 0 4.440 4.420 4.440 4.390 4.500 1,087,100 4,822,750 4.4363 3.326 3.311 3.326 3.288 3.371 1,451,318 3.3230 -1.55%
2016-03-10 0 4.510 4.490 4.510 4.450 4.510 3,294,883 14,670,545 4.4525 3.378 3.363 3.378 3.333 3.378 4,398,787 3.3351 2.04%
2016-03-09 0 4.420 4.400 4.420 4.360 4.440 2,645,740 11,617,433 4.3910 3.311 3.296 3.311 3.266 3.326 3,532,158 3.2890 1.14%
2016-03-08 0 4.370 4.360 4.380 4.350 4.420 1,259,789 5,533,221 4.3922 3.273 3.266 3.281 3.258 3.311 1,681,864 3.2899 -1.58%
2016-03-07 0 4.440 4.420 4.440 4.410 4.600 2,382,845 10,722,371 4.4998 3.326 3.311 3.326 3.303 3.446 3,181,184 3.3706 -1.77%
2016-03-04 0 4.520 4.500 4.520 4.410 4.550 1,974,000 8,884,570 4.5008 3.386 3.371 3.386 3.303 3.408 2,635,361 3.3713 2.03%
2016-03-03 0 4.430 4.420 4.430 4.330 4.440 2,632,000 11,593,210 4.4047 3.318 3.311 3.318 3.243 3.326 3,513,815 3.2993 3.02%
2016-03-02 0 4.300 4.290 4.300 4.270 4.340 2,994,870 12,908,561 4.3102 3.221 3.213 3.221 3.198 3.251 3,998,259 3.2285 1.18%
2016-03-01 0 4.250 4.250 4.260 4.220 4.320 1,646,800 6,999,408 4.2503 3.183 3.183 3.191 3.161 3.236 2,198,537 3.1837 -0.47%
2016-02-29 0 4.270 4.240 4.280 4.230 4.390 1,388,798 5,942,784 4.2791 3.198 3.176 3.206 3.168 3.288 1,854,095 3.2052 -0.70%
2016-02-26 0 4.300 4.290 4.310 4.240 4.320 1,082,000 4,649,380 4.2970 3.221 3.213 3.228 3.176 3.236 1,444,509 3.2187 2.63%
2016-02-25 0 4.190 4.180 4.220 4.160 4.300 3,796,000 16,117,650 4.2460 3.138 3.131 3.161 3.116 3.221 5,067,797 3.1804 -1.87%
2016-02-24 0 4.270 4.270 4.300 4.260 4.320 2,456,435 10,549,942 4.2948 3.198 3.198 3.221 3.191 3.236 3,279,429 3.2170 -1.61%
2016-02-23 0 4.340 4.330 4.340 4.280 4.370 1,608,781 6,930,783 4.3081 3.251 3.243 3.251 3.206 3.273 2,147,781 3.2270 0.93%
2016-02-22 0 4.300 4.280 4.300 4.220 4.310 2,468,000 10,504,246 4.2562 3.221 3.206 3.221 3.161 3.228 3,294,869 3.1881 1.18%
2016-02-19 0 4.250 4.250 4.260 4.230 4.350 1,500,984 6,392,942 4.2592 3.183 3.183 3.191 3.168 3.258 2,003,868 3.1903 -2.07%
2016-02-18 0 4.340 4.330 4.340 4.200 4.350 4,311,000 18,536,224 4.2998 3.251 3.243 3.251 3.146 3.258 5,755,340 3.2207 4.58%
2016-02-17 0 4.150 4.140 4.150 4.080 4.200 8,007,200 32,957,614 4.1160 3.109 3.101 3.109 3.056 3.146 10,689,900 3.0831 3.49%
2016-02-16 0 4.010 4.000 4.010 3.980 4.040 6,207,590 24,847,182 4.0027 3.004 2.996 3.004 2.981 3.026 8,287,356 2.9982 0.50%
2016-02-15 0 3.990 3.990 4.000 3.810 4.000 6,020,000 23,395,244 3.8863 2.989 2.989 2.996 2.854 2.996 8,036,917 2.9110 2.84%
2016-02-12 0 3.880 3.870 3.880 3.850 3.950 6,717,000 26,245,282 3.9073 2.906 2.899 2.906 2.884 2.959 8,967,437 2.9267 0.52%
2016-02-11 0 3.860 3.850 3.860 3.850 4.130 9,107,000 35,891,247 3.9411 2.891 2.884 2.891 2.884 3.094 12,158,173 2.9520 -7.21%
2016-02-05 0 4.160 4.150 4.160 4.150 4.310 4,378,520 18,335,920 4.1877 3.116 3.109 3.116 3.109 3.228 5,845,482 3.1368 -2.35%
2016-02-04 0 4.260 4.240 4.260 4.120 4.390 8,223,220 34,945,589 4.2496 3.191 3.176 3.191 3.086 3.288 10,978,295 3.1832 -0.70%
2016-02-03 0 4.290 4.250 4.290 4.200 4.320 5,682,000 24,205,380 4.2600 3.213 3.183 3.213 3.146 3.236 7,585,675 3.1909 0.70%
2016-02-02 0 4.260 4.260 4.270 4.250 4.590 14,681,138 64,548,979 4.3967 3.191 3.191 3.198 3.183 3.438 19,599,848 3.2933 -11.25%
2016-02-01 0 4.800 4.780 4.800 4.710 4.870 2,486,000 11,963,280 4.8123 3.595 3.580 3.595 3.528 3.648 3,318,900 3.6046 1.91%
2016-01-29 0 4.710 4.690 4.700 4.600 4.750 3,230,000 15,032,060 4.6539 3.528 3.513 3.521 3.446 3.558 4,312,166 3.4860 3.06%
2016-01-28 0 4.570 4.540 4.570 4.420 4.600 2,776,973 12,591,268 4.5342 3.423 3.401 3.423 3.311 3.446 3,707,359 3.3963 2.47%
2016-01-27 0 4.460 4.420 4.460 4.380 4.490 683,000 3,024,420 4.4281 3.341 3.311 3.341 3.281 3.363 911,830 3.3169 2.53%
2016-01-26 0 4.350 4.350 4.360 4.310 4.500 1,526,575 6,669,575 4.3690 3.258 3.258 3.266 3.228 3.371 2,038,033 3.2726 -2.25%
2016-01-25 0 4.450 4.440 4.450 4.320 4.460 1,756,151 7,700,465 4.3849 3.333 3.326 3.333 3.236 3.341 2,344,525 3.2844 3.01%
2016-01-22 0 4.320 4.310 4.320 4.280 4.450 3,205,803 13,823,681 4.3121 3.236 3.228 3.236 3.206 3.333 4,279,862 3.2299 1.17%
2016-01-21 0 4.270 4.270 4.280 4.270 4.580 2,149,751 9,380,286 4.3634 3.198 3.198 3.206 3.198 3.431 2,869,995 3.2684 -4.47%
2016-01-20 0 4.470 4.440 4.470 4.390 4.510 7,828,337 35,056,788 4.4782 3.348 3.326 3.348 3.288 3.378 10,451,112 3.3544 -0.45%
2016-01-19 0 4.490 4.490 4.510 4.430 4.510 1,930,198 8,627,389 4.4697 3.363 3.363 3.378 3.318 3.378 2,576,884 3.3480 0.45%
2016-01-18 0 4.470 4.470 4.490 4.420 4.540 1,620,000 7,243,420 4.4712 3.348 3.348 3.363 3.311 3.401 2,162,758 3.3492 -1.11%
2016-01-15 0 4.520 4.510 4.540 4.500 4.580 2,564,853 11,658,305 4.5454 3.386 3.378 3.401 3.371 3.431 3,424,171 3.4047 -1.74%
2016-01-14 0 4.600 4.570 4.600 4.550 4.620 1,816,000 8,331,610 4.5879 3.446 3.423 3.446 3.408 3.461 2,424,425 3.4365 0.00%
2016-01-13 0 4.600 4.600 4.610 4.590 4.660 2,638,000 12,180,750 4.6174 3.446 3.446 3.453 3.438 3.491 3,521,825 3.4586 1.10%
2016-01-12 0 4.550 4.540 4.560 4.540 4.610 1,078,561 4,931,709 4.5725 3.408 3.401 3.416 3.401 3.453 1,439,918 3.4250 0.66%
2016-01-11 0 4.520 4.510 4.520 4.500 4.640 2,718,633 12,339,517 4.5389 3.386 3.378 3.386 3.371 3.476 3,629,473 3.3998 -1.09%
2016-01-08 0 4.570 4.570 4.580 4.510 4.780 5,697,388 26,137,733 4.5877 3.423 3.423 3.431 3.378 3.580 7,606,218 3.4364 -4.19%
2016-01-07 0 4.770 4.760 4.800 4.730 4.940 3,294,000 15,835,408 4.8073 3.573 3.565 3.595 3.543 3.700 4,397,609 3.6009 -2.65%
2016-01-06 0 4.900 4.900 4.920 4.900 4.960 1,648,369 8,125,086 4.9292 3.670 3.670 3.685 3.670 3.715 2,200,632 3.6922 -0.61%
2016-01-05 0 4.930 4.920 4.930 4.830 4.980 2,556,989 12,625,635 4.9377 3.693 3.685 3.693 3.618 3.730 3,413,672 3.6985 0.82%
2016-01-04 0 4.890 4.870 4.890 4.860 4.970 2,134,427 10,476,676 4.9084 3.663 3.648 3.663 3.640 3.723 2,849,537 3.6766 -0.20%
2015-12-31 0 4.900 4.900 4.930 4.830 4.960 556,000 2,725,580 4.9021 3.670 3.670 3.693 3.618 3.715 742,280 3.6719 0.62%
2015-12-30 0 4.870 4.870 4.880 4.860 4.980 1,844,166 9,014,055 4.8879 3.648 3.648 3.655 3.640 3.730 2,462,028 3.6612 -1.42%
2015-12-29 0 4.940 4.920 4.960 4.930 5.020 2,171,300 10,760,994 4.9560 3.700 3.685 3.715 3.693 3.760 2,898,764 3.7123 -0.80%
2015-12-28 0 4.980 4.970 4.980 4.960 5.040 1,120,778 5,587,693 4.9855 3.730 3.723 3.730 3.715 3.775 1,496,279 3.7344 -0.40%
2015-12-24 0 5.000 5.000 5.010 4.990 5.080 816,000 4,082,950 5.0036 3.745 3.745 3.753 3.738 3.805 1,089,389 3.7479 -0.20%
2015-12-23 0 5.010 5.000 5.010 5.000 5.150 1,993,786 10,043,965 5.0376 3.753 3.745 3.753 3.745 3.858 2,661,776 3.7734 -1.76%
2015-12-22 0 5.100 5.080 5.100 4.970 5.130 1,366,840 6,931,740 5.0714 3.820 3.805 3.820 3.723 3.843 1,824,781 3.7987 1.39%
2015-12-21 0 5.030 5.020 5.030 5.010 5.070 1,355,300 6,822,469 5.0339 3.768 3.760 3.768 3.753 3.798 1,809,374 3.7706 -0.20%
2015-12-18 0 5.040 5.010 5.050 4.920 5.150 4,653,568 23,482,186 5.0461 3.775 3.753 3.783 3.685 3.858 6,212,681 3.7797 1.61%
2015-12-17 0 4.960 4.960 4.980 4.950 5.070 4,860,380 24,225,988 4.9844 3.715 3.715 3.730 3.708 3.798 6,488,782 3.7335 -0.40%
2015-12-16 0 4.980 4.970 4.980 4.960 5.010 1,878,000 9,352,470 4.9800 3.730 3.723 3.730 3.715 3.753 2,507,198 3.7302 0.00%
2015-12-15 0 4.980 4.990 5.000 4.940 5.070 2,894,138 14,455,643 4.9948 3.730 3.738 3.745 3.700 3.798 3,863,778 3.7413 1.22%
2015-12-14 0 4.920 4.910 4.930 4.860 5.020 2,926,421 14,389,297 4.9170 3.685 3.678 3.693 3.640 3.760 3,906,877 3.6831 -0.40%
2015-12-11 0 4.940 4.920 4.940 4.920 5.040 5,846,000 29,027,300 4.9653 3.700 3.685 3.700 3.685 3.775 7,804,621 3.7192 -0.60%
2015-12-10 0 4.970 4.960 4.970 4.960 5.080 3,531,600 17,721,564 5.0180 3.723 3.715 3.723 3.715 3.805 4,714,813 3.7587 -0.80%
2015-12-09 0 5.010 5.030 5.040 4.980 5.100 1,831,893 9,207,785 5.0264 3.753 3.768 3.775 3.730 3.820 2,445,643 3.7650 0.20%
2015-12-08 0 5.000 4.990 5.000 4.980 5.030 1,862,984 9,314,980 5.0000 3.745 3.738 3.745 3.730 3.768 2,487,151 3.7452 -0.40%
2015-12-07 0 5.020 5.010 5.040 4.980 5.040 2,278,081 11,399,670 5.0041 3.760 3.753 3.775 3.730 3.775 3,041,320 3.7483 0.40%
2015-12-04 0 5.000 5.000 5.010 4.990 5.090 3,110,025 15,634,384 5.0271 3.745 3.745 3.753 3.738 3.813 4,151,995 3.7655 -2.15%
2015-12-03 0 5.110 5.100 5.110 5.070 5.140 2,676,231 13,641,178 5.0972 3.828 3.820 3.828 3.798 3.850 3,572,865 3.8180 -0.39%
2015-12-02 0 5.130 5.110 5.130 5.060 5.150 2,665,342 13,551,270 5.0843 3.843 3.828 3.843 3.790 3.858 3,558,328 3.8083 1.18%
2015-12-01 0 5.070 5.060 5.070 5.010 5.090 2,594,000 13,137,360 5.0645 3.798 3.790 3.798 3.753 3.813 3,463,083 3.7935 0.60%
2015-11-30 0 5.040 5.030 5.050 5.030 5.080 1,240,000 6,257,110 5.0461 3.775 3.768 3.783 3.768 3.805 1,655,445 3.7797 -0.59%
2015-11-27 0 5.070 5.060 5.070 5.040 5.140 1,731,325 8,810,104 5.0886 3.798 3.790 3.798 3.775 3.850 2,311,381 3.8116 -1.74%
2015-11-26 0 5.160 5.160 5.170 5.120 5.210 1,564,227 8,082,939 5.1674 3.865 3.865 3.873 3.835 3.903 2,088,299 3.8706 0.19%
2015-11-25 0 5.150 5.130 5.140 5.080 5.180 2,900,952 14,866,663 5.1248 3.858 3.843 3.850 3.805 3.880 3,872,875 3.8387 1.38%
2015-11-24 0 5.080 5.070 5.080 5.040 5.180 3,334,000 16,854,610 5.0554 3.805 3.798 3.805 3.775 3.880 4,451,010 3.7867 0.79%
2015-11-23 0 5.040 5.030 5.050 5.010 5.150 1,874,220 9,452,720 5.0435 3.775 3.768 3.783 3.753 3.858 2,502,151 3.7778 -0.79%
2015-11-20 0 5.080 5.080 5.090 5.070 5.200 1,412,000 7,196,120 5.0964 3.805 3.805 3.813 3.798 3.895 1,885,071 3.8174 -1.55%
2015-11-19 0 5.160 5.120 5.160 5.110 5.290 1,186,040 6,089,512 5.1343 3.865 3.835 3.865 3.828 3.962 1,583,406 3.8458 0.19%
2015-11-18 0 5.150 5.140 5.150 5.090 5.250 2,004,000 10,297,480 5.1385 3.858 3.850 3.858 3.813 3.932 2,675,412 3.8489 -0.96%
2015-11-17 0 5.200 5.190 5.200 5.160 5.240 2,703,874 14,055,690 5.1984 3.895 3.888 3.895 3.865 3.925 3,609,769 3.8938 1.36%
2015-11-16 0 5.130 5.120 5.140 5.120 5.230 2,323,755 11,971,214 5.1517 3.843 3.835 3.850 3.835 3.917 3,102,297 3.8588 -3.02%
2015-11-13 0 5.290 5.290 5.350 5.290 5.360 2,390,000 12,750,816 5.3351 3.962 3.962 4.007 3.962 4.015 3,190,736 3.9962 -0.94%
2015-11-12 0 5.340 5.340 5.350 5.280 5.440 2,344,000 12,554,560 5.3560 4.000 4.000 4.007 3.955 4.075 3,129,324 4.0119 0.56%
2015-11-11 0 5.310 5.290 5.310 5.200 5.390 1,465,275 7,736,966 5.2802 3.977 3.962 3.977 3.895 4.037 1,956,195 3.9551 -1.67%
2015-11-10 0 5.400 5.390 5.400 5.310 5.560 4,272,800 23,010,340 5.3853 4.045 4.037 4.045 3.977 4.165 5,704,342 4.0338 -1.64%
2015-11-09 0 5.490 5.490 5.500 5.480 5.590 555,856 3,056,674 5.4990 4.112 4.112 4.120 4.105 4.187 742,088 4.1190 -0.18%
2015-11-06 0 5.500 5.480 5.500 5.450 5.600 1,346,000 7,415,580 5.5093 4.120 4.105 4.120 4.082 4.195 1,796,958 4.1267 -0.90%
2015-11-05 0 5.550 5.540 5.570 5.530 5.700 590,918 3,287,347 5.5631 4.157 4.150 4.172 4.142 4.270 788,897 4.1670 -0.72%
2015-11-04 0 5.590 5.570 5.600 5.560 5.650 2,275,382 12,748,972 5.6030 4.187 4.172 4.195 4.165 4.232 3,037,717 4.1969 -0.53%
2015-11-03 0 5.620 5.620 5.650 5.400 5.660 3,739,878 20,970,810 5.6074 4.210 4.210 4.232 4.045 4.240 4,992,872 4.2001 2.37%
2015-11-02 0 5.490 5.480 5.500 5.350 5.520 1,388,000 7,564,140 5.4497 4.112 4.105 4.120 4.007 4.135 1,853,030 4.0820 -0.18%
2015-10-30 0 5.500 5.490 5.500 5.490 5.530 1,698,013 9,341,850 5.5016 4.120 4.112 4.120 4.112 4.142 2,266,909 4.1210 0.00%
2015-10-29 0 5.500 5.490 5.500 5.460 5.550 4,498,270 24,750,388 5.5022 4.120 4.112 4.120 4.090 4.157 6,005,352 4.1214 0.00%
2015-10-28 0 5.500 5.490 5.500 5.460 5.540 1,282,160 7,059,113 5.5056 4.120 4.112 4.120 4.090 4.150 1,711,730 4.1240 0.00%
2015-10-27 0 5.500 5.500 5.510 5.400 5.570 1,990,192 10,877,670 5.4656 4.120 4.120 4.127 4.045 4.172 2,656,978 4.0940 -0.54%
2015-10-26 0 5.530 5.510 5.540 5.400 5.600 4,674,500 25,889,361 5.5384 4.142 4.127 4.150 4.045 4.195 6,240,626 4.1485 2.60%
2015-10-23 0 5.390 5.370 5.400 5.260 5.400 3,803,865 20,283,031 5.3322 4.037 4.022 4.045 3.940 4.045 5,078,297 3.9941 2.28%
2015-10-22 0 5.270 5.260 5.270 5.030 5.280 2,410,000 12,554,500 5.2093 3.947 3.940 3.947 3.768 3.955 3,217,437 3.9020 1.35%
2015-10-20 0 5.200 5.190 5.210 5.130 5.400 1,165,814 6,044,095 5.1844 3.895 3.888 3.903 3.843 4.045 1,556,404 3.8834 0.58%
2015-10-19 0 5.170 5.170 5.180 5.100 5.270 1,007,000 5,195,010 5.1589 3.873 3.873 3.880 3.820 3.947 1,344,381 3.8642 -0.39%
2015-10-16 0 5.190 5.180 5.240 5.170 5.300 4,388,064 22,834,548 5.2038 3.888 3.880 3.925 3.873 3.970 5,858,224 3.8979 -1.89%
2015-10-15 0 5.290 5.280 5.310 5.160 5.310 3,311,013 17,397,536 5.2544 3.962 3.955 3.977 3.865 3.977 4,420,322 3.9358 1.73%
2015-10-14 0 5.200 5.190 5.200 5.170 5.290 2,004,000 10,442,247 5.2107 3.895 3.888 3.895 3.873 3.962 2,675,412 3.9030 -0.38%
2015-10-13 0 5.220 5.200 5.230 5.160 5.300 3,070,000 16,101,920 5.2449 3.910 3.895 3.917 3.865 3.970 4,098,561 3.9287 1.16%
2015-10-12 0 5.160 5.140 5.150 5.030 5.180 1,608,000 8,269,470 5.1427 3.865 3.850 3.858 3.768 3.880 2,146,738 3.8521 0.00%
2015-10-09 0 5.160 5.160 5.170 5.160 5.260 934,000 4,875,970 5.2205 3.865 3.865 3.873 3.865 3.940 1,246,924 3.9104 0.00%
2015-10-08 0 5.160 5.160 5.200 5.160 5.340 4,124,252 21,572,503 5.2306 3.865 3.865 3.895 3.865 4.000 5,506,025 3.9180 -2.64%
2015-10-07 0 5.300 5.290 5.310 5.200 5.310 2,145,455 11,268,496 5.2523 3.970 3.962 3.977 3.895 3.977 2,864,260 3.9342 0.57%
2015-10-06 0 5.270 5.250 5.270 5.110 5.280 2,988,338 15,560,112 5.2069 3.947 3.932 3.947 3.828 3.955 3,989,539 3.9002 4.15%
2015-10-05 0 5.060 5.050 5.090 4.950 5.100 1,975,020 9,944,859 5.0353 3.790 3.783 3.813 3.708 3.820 2,636,723 3.7717 2.85%
2015-10-02 0 4.920 4.920 4.960 4.660 4.960 7,486,654 36,477,925 4.8724 3.685 3.685 3.715 3.491 3.715 9,994,953 3.6496 6.03%
2015-09-30 0 4.640 4.600 4.640 4.520 4.640 3,770,304 17,054,650 4.5234 3.476 3.446 3.476 3.386 3.476 5,033,492 3.3882 2.20%
2015-09-29 0 4.540 4.570 4.590 4.510 4.720 1,946,254 8,902,365 4.5741 3.401 3.423 3.438 3.378 3.535 2,598,319 3.4262 -1.94%
2015-09-25 0 4.630 4.610 4.630 4.570 4.770 1,517,728 7,017,328 4.6236 3.468 3.453 3.468 3.423 3.573 2,026,222 3.4633 -0.22%
2015-09-24 0 4.640 4.620 4.640 4.610 4.690 2,170,353 10,072,313 4.6409 3.476 3.461 3.476 3.453 3.513 2,897,499 3.4762 0.43%
2015-09-23 0 4.620 4.620 4.640 4.580 4.710 1,976,494 9,122,532 4.6155 3.461 3.461 3.476 3.431 3.528 2,638,691 3.4572 -1.91%
2015-09-22 0 4.710 4.690 4.710 4.640 4.780 1,744,570 8,196,904 4.6985 3.528 3.513 3.528 3.476 3.580 2,329,064 3.5194 0.64%
2015-09-21 0 4.680 4.650 4.680 4.590 4.740 988,212 4,586,090 4.6408 3.506 3.483 3.506 3.438 3.550 1,319,299 3.4762 -0.64%
2015-09-18 0 4.710 4.700 4.710 4.660 4.750 3,001,628 14,114,622 4.7023 3.528 3.521 3.528 3.491 3.558 4,007,282 3.5222 0.43%
2015-09-17 0 4.690 4.690 4.720 4.680 4.840 2,686,915 12,738,769 4.7410 3.513 3.513 3.535 3.506 3.625 3,587,128 3.5512 -1.26%
2015-09-16 0 4.750 4.740 4.750 4.520 4.800 3,016,755 14,087,433 4.6697 3.558 3.550 3.558 3.386 3.595 4,027,477 3.4978 4.17%
2015-09-15 0 4.560 4.520 4.560 4.500 4.580 1,460,000 6,621,450 4.5352 3.416 3.386 3.416 3.371 3.431 1,949,153 3.3971 -0.44%
2015-09-14 0 4.580 4.580 4.590 4.540 4.710 3,951,688 18,320,349 4.6361 3.431 3.431 3.438 3.401 3.528 5,275,646 3.4726 -2.97%
2015-09-11 0 4.720 4.710 4.720 4.690 4.770 1,163,349 5,504,361 4.7315 3.535 3.528 3.535 3.513 3.573 1,553,113 3.5441 0.43%
2015-09-10 0 4.700 4.690 4.720 4.680 4.840 1,764,000 8,327,520 4.7208 3.521 3.513 3.535 3.506 3.625 2,355,004 3.5361 -2.69%
2015-09-09 0 4.830 4.820 4.830 4.680 4.860 2,512,408 12,062,314 4.8011 3.618 3.610 3.618 3.506 3.640 3,354,155 3.5962 4.77%
2015-09-08 0 4.610 4.600 4.610 4.530 4.630 1,448,000 6,655,180 4.5961 3.453 3.446 3.453 3.393 3.468 1,933,132 3.4427 2.67%
2015-09-07 0 4.490 4.480 4.490 4.480 4.590 5,200,615 23,624,169 4.5426 3.363 3.356 3.363 3.356 3.438 6,943,008 3.4026 -2.39%
2015-09-04 0 4.600 4.580 4.600 4.500 4.800 3,243,667 14,847,414 4.5774 3.446 3.431 3.446 3.371 3.595 4,330,412 3.4286 2.45%
2015-09-02 0 4.490 4.450 4.500 4.330 4.660 6,494,437 29,021,318 4.4686 3.363 3.333 3.371 3.243 3.491 8,670,307 3.3472 -1.97%
2015-09-01 0 4.580 4.580 4.590 4.540 4.830 4,589,425 21,178,360 4.6146 3.431 3.431 3.438 3.401 3.618 6,127,048 3.4565 -4.18%
2015-08-31 0 4.780 4.770 4.790 4.750 5.050 3,999,275 19,439,955 4.8609 3.580 3.573 3.588 3.558 3.783 5,339,176 3.6410 -2.85%
2015-08-28 0 4.920 4.920 4.930 4.810 5.170 4,615,866 22,745,884 4.9278 3.685 3.685 3.693 3.603 3.873 6,162,347 3.6911 3.36%
2015-08-27 0 4.760 4.740 4.750 4.590 4.880 8,815,815 41,867,175 4.7491 3.565 3.550 3.558 3.438 3.655 11,769,431 3.5573 1.28%
2015-08-26 0 4.700 4.690 4.700 4.680 5.010 12,458,300 59,444,645 4.7715 3.521 3.513 3.521 3.506 3.753 16,632,279 3.5741 -2.15%
2015-08-25 0 5.010 5.000 5.010 5.000 5.370 19,038,542 97,138,715 5.1022 3.598 3.591 3.598 3.591 3.856 26,512,017 3.6640 -1.38%
2015-08-24 0 5.080 5.080 5.090 5.030 5.460 4,334,984 22,010,930 5.0775 3.648 3.648 3.655 3.612 3.921 6,036,658 3.6462 -5.05%
2015-08-21 0 5.350 5.340 5.360 5.330 5.490 2,413,758 12,971,750 5.3741 3.842 3.835 3.849 3.828 3.942 3,361,265 3.8592 -2.73%
2015-08-20 0 5.500 5.490 5.500 5.450 5.630 2,149,593 11,811,559 5.4948 3.950 3.942 3.950 3.914 4.043 2,993,404 3.9459 -0.54%
2015-08-19 0 5.530 5.530 5.540 5.470 5.570 2,358,321 12,987,718 5.5072 3.971 3.971 3.978 3.928 4.000 3,284,067 3.9548 -0.54%
2015-08-18 0 5.560 5.560 5.580 5.500 5.730 2,724,000 15,276,330 5.6081 3.993 3.993 4.007 3.950 4.115 3,793,291 4.0272 -1.94%
2015-08-17 0 5.670 5.660 5.670 5.640 5.730 2,409,638 13,675,518 5.6753 4.072 4.065 4.072 4.050 4.115 3,355,528 4.0755 -1.05%
2015-08-14 0 5.730 5.720 5.730 5.650 5.820 2,682,000 15,412,310 5.7466 4.115 4.108 4.115 4.057 4.179 3,734,804 4.1267 1.42%
2015-08-13 0 5.650 5.650 5.660 5.630 5.980 7,297,481 41,686,425 5.7124 4.057 4.057 4.065 4.043 4.294 10,162,067 4.1022 -2.59%
2015-08-12 0 5.800 5.780 5.800 5.780 6.090 4,415,993 25,913,623 5.8681 4.165 4.151 4.165 4.151 4.373 6,149,467 4.2140 -4.45%
2015-08-11 0 6.070 6.060 6.070 6.050 6.150 4,702,072 28,608,310 6.0842 4.359 4.352 4.359 4.345 4.416 6,547,844 4.3691 -0.16%
2015-08-10 0 6.080 6.080 6.090 6.010 6.220 4,722,003 28,855,288 6.1108 4.366 4.366 4.373 4.316 4.467 6,575,599 4.3882 -1.62%
2015-08-07 0 6.180 6.180 6.190 6.170 6.280 3,784,158 23,497,575 6.2095 4.438 4.438 4.445 4.431 4.510 5,269,608 4.4591 -1.90%
2015-08-06 0 6.300 6.290 6.300 6.290 6.320 683,829 4,310,558 6.3036 4.524 4.517 4.524 4.517 4.538 952,262 4.5266 0.16%
2015-08-05 0 6.290 6.290 6.300 6.260 6.330 1,491,560 9,402,584 6.3039 4.517 4.517 4.524 4.495 4.546 2,077,064 4.5269 0.48%
2015-08-04 0 6.260 6.240 6.260 6.220 6.290 781,560 4,886,345 6.2520 4.495 4.481 4.495 4.467 4.517 1,088,357 4.4897 1.13%
2015-08-03 0 6.190 6.170 6.200 6.080 6.300 3,180,318 19,744,752 6.2084 4.445 4.431 4.452 4.366 4.524 4,428,734 4.4583 -2.21%
2015-07-31 0 6.330 6.320 6.330 6.270 6.330 1,142,580 7,212,679 6.3126 4.546 4.538 4.546 4.503 4.546 1,591,093 4.5332 0.48%
2015-07-30 0 6.300 6.300 6.310 6.270 6.340 1,796,626 11,343,308 6.3137 4.524 4.524 4.531 4.503 4.553 2,501,882 4.5339 0.16%
2015-07-29 0 6.290 6.280 6.290 6.140 6.300 2,239,814 13,991,237 6.2466 4.517 4.510 4.517 4.409 4.524 3,119,041 4.4858 2.11%
2015-07-28 0 6.160 6.120 6.160 5.860 6.180 2,666,000 16,039,710 6.0164 4.424 4.395 4.424 4.208 4.438 3,712,524 4.3204 0.16%
2015-07-27 0 6.150 6.130 6.150 6.120 6.350 2,142,062 13,264,142 6.1922 4.416 4.402 4.416 4.395 4.560 2,982,917 4.4467 -3.30%
2015-07-24 0 6.360 6.360 6.370 6.330 6.380 3,782,000 24,035,280 6.3552 4.567 4.567 4.574 4.546 4.582 5,266,603 4.5637 0.32%
2015-07-23 0 6.340 6.330 6.340 6.250 6.400 3,417,298 21,671,366 6.3417 4.553 4.546 4.553 4.488 4.596 4,758,740 4.5540 0.96%
2015-07-22 0 6.280 6.250 6.280 6.250 6.350 2,520,000 15,816,388 6.2763 4.510 4.488 4.510 4.488 4.560 3,509,212 4.5071 -0.63%
2015-07-21 0 6.320 6.310 6.320 6.170 6.340 5,006,565 31,446,809 6.2811 4.538 4.531 4.538 4.431 4.553 6,971,865 4.5105 0.80%
2015-07-20 0 6.270 6.250 6.270 6.230 6.370 2,280,255 14,287,948 6.2659 4.503 4.488 4.503 4.474 4.574 3,175,357 4.4996 -1.72%
2015-07-17 0 6.380 6.330 6.380 6.100 6.380 7,150,486 44,985,684 6.2913 4.582 4.546 4.582 4.380 4.582 9,957,370 4.5178 4.93%
2015-07-16 0 6.080 6.070 6.080 5.940 6.100 4,160,000 25,089,910 6.0312 4.366 4.359 4.366 4.266 4.380 5,792,985 4.3311 1.50%
2015-07-15 0 5.990 5.940 6.000 5.930 6.050 4,575,735 27,277,736 5.9614 4.301 4.266 4.309 4.258 4.345 6,371,915 4.2809 0.34%
2015-07-14 0 5.970 5.970 5.980 5.910 6.020 5,839,400 34,858,676 5.9696 4.287 4.287 4.294 4.244 4.323 8,131,624 4.2868 0.84%
2015-07-13 0 5.920 5.920 5.940 5.800 6.000 3,219,698 19,035,386 5.9122 4.251 4.251 4.266 4.165 4.309 4,483,573 4.2456 -0.17%
2015-07-10 0 5.930 5.920 5.950 5.440 5.980 9,788,000 56,468,648 5.7692 4.258 4.251 4.273 3.907 4.294 13,630,226 4.1429 14.26%
2015-07-09 0 5.190 5.190 5.200 5.020 5.230 26,000,400 134,849,740 5.1864 3.727 3.727 3.734 3.605 3.756 36,206,714 3.7244 -0.19%
2015-07-08 0 5.200 5.190 5.200 5.000 5.500 6,171,826 32,330,800 5.2384 3.734 3.727 3.734 3.591 3.950 8,594,542 3.7618 -6.47%
2015-07-07 0 5.560 5.550 5.560 5.500 5.680 2,755,536 15,334,867 5.5651 3.993 3.986 3.993 3.950 4.079 3,837,206 3.9964 -0.36%
2015-07-06 0 5.580 5.570 5.590 5.470 5.800 2,860,013 15,931,712 5.5705 4.007 4.000 4.014 3.928 4.165 3,982,695 4.0002 -3.13%
2015-07-03 0 5.760 5.750 5.780 5.720 5.910 1,358,000 7,838,780 5.7723 4.136 4.129 4.151 4.108 4.244 1,891,075 4.1451 -2.04%
2015-07-02 0 5.880 5.870 5.890 5.670 5.970 2,270,971 13,377,455 5.8906 4.222 4.215 4.230 4.072 4.287 3,162,428 4.2301 2.98%
2015-06-30 0 5.710 5.710 5.740 5.600 5.810 3,043,087 17,363,929 5.7060 4.100 4.100 4.122 4.021 4.172 4,237,634 4.0976 -0.17%
2015-06-29 0 5.720 5.720 5.740 5.590 5.950 6,820,000 39,245,430 5.7545 4.108 4.108 4.122 4.014 4.273 9,497,153 4.1323 -3.38%
2015-06-26 0 5.920 5.890 5.930 5.850 5.940 1,560,053 9,213,330 5.9058 4.251 4.230 4.258 4.201 4.266 2,172,443 4.2410 0.17%
2015-06-25 0 5.910 5.910 5.920 5.850 5.940 2,706,000 15,982,680 5.9064 4.244 4.244 4.251 4.201 4.266 3,768,225 4.2414 0.17%
2015-06-24 0 5.900 5.890 5.900 5.850 5.920 1,170,379 6,896,506 5.8925 4.237 4.230 4.237 4.201 4.251 1,629,805 4.2315 0.85%
2015-06-23 0 5.850 5.850 5.870 5.840 5.980 2,307,278 13,542,553 5.8695 4.201 4.201 4.215 4.194 4.294 3,212,987 4.2149 -1.35%
2015-06-22 0 5.930 5.930 5.950 5.820 5.990 2,225,131 13,165,860 5.9169 4.258 4.258 4.273 4.179 4.301 3,098,594 4.2490 -0.34%
2015-06-19 0 5.950 5.970 5.980 5.890 6.010 4,538,850 27,017,736 5.9526 4.273 4.287 4.294 4.230 4.316 6,320,551 4.2746 0.51%
2015-06-18 0 5.920 5.910 5.920 5.890 5.960 2,637,343 15,576,383 5.9061 4.251 4.244 4.251 4.230 4.280 3,672,617 4.2412 0.68%
2015-06-17 0 5.880 5.860 5.880 5.800 5.920 2,352,000 13,789,390 5.8628 4.222 4.208 4.222 4.165 4.251 3,275,265 4.2102 -0.68%
2015-06-16 0 5.920 5.920 5.930 5.880 6.000 2,850,000 16,901,320 5.9303 4.251 4.251 4.258 4.222 4.309 3,968,752 4.2586 -0.84%
2015-06-15 0 5.970 5.960 5.980 5.860 6.050 2,352,079 13,988,083 5.9471 4.287 4.280 4.294 4.208 4.345 3,275,375 4.2707 -1.00%
2015-06-12 0 6.030 6.000 6.030 5.990 6.080 3,936,409 23,688,513 6.0178 4.330 4.309 4.330 4.301 4.366 5,481,625 4.3214 0.50%
2015-06-11 0 6.000 6.000 6.030 5.950 6.130 2,576,990 15,516,329 6.0211 4.309 4.309 4.330 4.273 4.402 3,588,573 4.3238 -0.66%
2015-06-10 0 6.040 6.040 6.050 5.970 6.330 4,833,910 29,376,015 6.0771 4.337 4.337 4.345 4.287 4.546 6,731,435 4.3640 -2.11%
2015-06-09 0 6.170 6.160 6.180 6.140 6.340 4,415,527 27,434,774 6.2133 4.431 4.424 4.438 4.409 4.553 6,148,818 4.4618 -2.22%
2015-06-08 0 6.310 6.300 6.310 6.280 6.350 4,940,541 31,137,369 6.3024 4.531 4.524 4.531 4.510 4.560 6,879,923 4.5258 0.48%
2015-06-05 0 6.280 6.280 6.290 6.250 6.340 4,870,013 30,651,990 6.2940 4.510 4.510 4.517 4.488 4.553 6,781,710 4.5198 -0.16%
2015-06-04 0 6.290 6.280 6.300 6.250 6.340 4,516,000 28,404,120 6.2897 4.517 4.510 4.524 4.488 4.553 6,288,731 4.5167 0.16%
2015-06-03 0 6.280 6.260 6.280 6.230 6.390 7,128,000 44,759,540 6.2794 4.510 4.495 4.510 4.474 4.589 9,926,057 4.5093 -0.48%
2015-06-02 0 6.310 6.300 6.310 6.200 6.310 10,564,066 66,097,086 6.2568 4.531 4.524 4.531 4.452 4.531 14,710,932 4.4931 0.16%
2015-06-01 0 6.300 6.290 6.300 6.220 6.480 14,438,343 90,965,742 6.3003 4.524 4.517 4.524 4.467 4.653 20,106,035 4.5243 2.44%
2015-05-29 0 6.150 6.130 6.150 6.080 6.190 2,773,000 16,998,360 6.1300 4.416 4.402 4.416 4.366 4.445 3,861,526 4.4020 1.32%
2015-05-28 0 6.070 6.060 6.070 6.010 6.190 2,336,000 14,112,580 6.0413 4.359 4.352 4.359 4.316 4.445 3,252,984 4.3383 -1.78%
2015-05-27 0 6.180 6.170 6.180 6.140 6.220 1,935,860 11,965,945 6.1812 4.438 4.431 4.438 4.409 4.467 2,695,771 4.4388 -1.28%
2015-05-26 0 6.260 6.260 6.270 6.200 6.290 3,420,091 21,393,613 6.2553 4.495 4.495 4.503 4.452 4.517 4,762,629 4.4920 0.97%
2015-05-22 0 6.200 6.180 6.200 6.130 6.250 5,564,197 34,486,881 6.1980 4.452 4.438 4.452 4.402 4.488 7,748,392 4.4508 0.00%
2015-05-21 0 6.200 6.200 6.220 6.170 6.270 1,230,000 7,654,590 6.2232 4.452 4.452 4.467 4.431 4.503 1,712,830 4.4690 -1.12%
2015-05-20 0 6.270 6.260 6.270 6.130 6.280 2,448,000 15,208,200 6.2125 4.503 4.495 4.503 4.402 4.510 3,408,949 4.4613 1.46%
2015-05-19 0 6.180 6.170 6.180 6.040 6.180 1,934,000 11,859,950 6.1323 4.438 4.431 4.438 4.337 4.438 2,693,181 4.4037 1.81%
2015-05-18 0 6.070 6.070 6.100 6.010 6.100 3,095,019 18,772,815 6.0655 4.359 4.359 4.380 4.316 4.380 4,309,952 4.3557 -0.16%
2015-05-15 0 6.080 6.070 6.080 6.060 6.120 1,426,000 8,675,640 6.0839 4.366 4.359 4.366 4.352 4.395 1,985,768 4.3689 0.33%
2015-05-14 0 6.060 6.050 6.060 6.040 6.130 1,811,000 10,973,380 6.0593 4.352 4.345 4.352 4.337 4.402 2,521,898 4.3512 -1.30%
2015-05-13 0 6.140 6.140 6.160 6.030 6.180 1,987,794 12,180,687 6.1277 4.409 4.409 4.424 4.330 4.438 2,768,092 4.4004 -0.65%
2015-05-12 0 6.180 6.160 6.180 6.030 6.210 3,830,107 23,621,632 6.1674 4.438 4.424 4.438 4.330 4.459 5,333,594 4.4288 0.32%
2015-05-11 0 6.160 6.150 6.170 5.900 6.190 8,285,013 50,180,038 6.0567 4.424 4.416 4.431 4.237 4.445 11,537,249 4.3494 3.70%
2015-05-08 0 5.940 5.920 5.940 5.700 5.940 3,841,000 22,404,810 5.8331 4.266 4.251 4.266 4.093 4.266 5,348,763 4.1888 4.21%
2015-05-07 0 5.700 5.690 5.700 5.660 5.760 3,698,000 21,092,780 5.7038 4.093 4.086 4.093 4.065 4.136 5,149,630 4.0960 0.71%
2015-05-06 0 5.660 5.650 5.660 5.600 5.730 2,102,000 11,886,950 5.6551 4.065 4.057 4.065 4.021 4.115 2,927,129 4.0610 -1.22%
2015-05-05 0 5.730 5.720 5.740 5.650 5.820 1,954,000 11,121,160 5.6915 4.115 4.108 4.122 4.057 4.179 2,721,032 4.0871 -0.35%
2015-05-04 0 5.750 5.750 5.760 5.620 5.840 2,946,396 16,751,682 5.6855 4.129 4.129 4.136 4.036 4.194 4,102,988 4.0828 2.86%
2015-04-30 0 5.590 5.570 5.590 5.500 5.600 1,290,000 7,151,030 5.5434 4.014 4.000 4.014 3.950 4.021 1,796,382 3.9808 0.54%
2015-04-29 0 5.560 5.550 5.560 5.540 5.680 4,414,224 24,712,878 5.5985 3.993 3.986 3.993 3.978 4.079 6,147,003 4.0203 -2.11%
2015-04-28 0 5.680 5.670 5.690 5.640 5.770 1,821,132 10,334,703 5.6749 4.079 4.072 4.086 4.050 4.143 2,536,007 4.0752 -1.73%
2015-04-27 0 5.780 5.770 5.780 5.760 5.850 3,563,066 20,614,976 5.7857 4.151 4.143 4.151 4.136 4.201 4,961,728 4.1548 0.00%
2015-04-24 0 5.780 5.760 5.780 5.700 5.830 3,600,494 20,705,575 5.7508 4.151 4.136 4.151 4.093 4.187 5,013,848 4.1297 0.52%
2015-04-23 0 5.750 5.730 5.750 5.660 5.850 3,263,816 18,671,590 5.7208 4.129 4.115 4.129 4.065 4.201 4,545,009 4.1082 1.41%
2015-04-22 0 5.670 5.660 5.690 5.650 5.890 4,400,000 25,182,810 5.7234 4.072 4.065 4.086 4.057 4.230 6,127,196 4.1100 -2.74%
2015-04-21 0 5.830 5.820 5.840 5.780 5.950 1,830,855 10,702,893 5.8458 4.187 4.179 4.194 4.151 4.273 2,549,547 4.1980 0.87%
2015-04-20 0 5.780 5.780 5.800 5.770 5.970 2,982,690 17,372,855 5.8246 4.151 4.151 4.165 4.143 4.287 4,153,529 4.1827 -2.36%
2015-04-17 0 5.920 5.900 5.930 5.900 6.100 2,578,000 15,352,964 5.9554 4.251 4.237 4.258 4.237 4.380 3,589,980 4.2766 -1.44%
2015-04-16 0 6.170 6.160 6.170 6.050 6.180 4,346,872 26,612,958 6.1223 4.313 4.306 4.313 4.229 4.320 6,217,984 4.2800 1.48%
2015-04-15 0 6.080 6.040 6.080 5.920 6.090 4,671,978 28,011,869 5.9957 4.250 4.222 4.250 4.139 4.257 6,683,032 4.1915 1.16%
2015-04-14 0 6.010 6.000 6.010 5.980 6.110 7,998,405 48,170,241 6.0225 4.201 4.194 4.201 4.181 4.271 11,441,321 4.2102 -1.80%
2015-04-13 0 6.120 6.080 6.120 6.060 6.180 4,730,792 28,872,734 6.1032 4.278 4.250 4.278 4.236 4.320 6,767,163 4.2666 -1.13%
2015-04-10 0 6.190 6.150 6.190 5.990 6.190 7,109,309 43,188,144 6.0749 4.327 4.299 4.327 4.187 4.327 10,169,513 4.2468 1.31%
2015-04-09 0 6.110 6.110 6.120 5.890 6.240 12,443,320 76,175,448 6.1218 4.271 4.271 4.278 4.118 4.362 17,799,550 4.2796 4.27%
2015-04-08 0 5.860 5.820 5.860 5.670 5.910 11,597,505 67,524,081 5.8223 4.097 4.069 4.097 3.964 4.132 16,589,654 4.0703 3.17%
2015-04-02 0 5.680 5.670 5.680 5.580 5.730 11,226,263 63,532,930 5.6593 3.971 3.964 3.971 3.901 4.006 16,058,611 3.9563 1.07%
2015-04-01 0 5.620 5.610 5.630 5.220 5.650 10,528,000 57,951,870 5.5045 3.929 3.922 3.936 3.649 3.950 15,059,780 3.8481 8.91%
2015-03-31 0 5.160 5.140 5.170 5.130 5.250 2,968,132 15,403,369 5.1896 3.607 3.593 3.614 3.586 3.670 4,245,765 3.6279 0.19%
2015-03-30 0 5.150 5.130 5.150 5.060 5.230 3,415,385 17,480,731 5.1182 3.600 3.586 3.600 3.537 3.656 4,885,538 3.5781 0.19%
2015-03-27 0 5.140 5.130 5.150 5.010 5.210 1,998,132 10,231,971 5.1208 3.593 3.586 3.600 3.502 3.642 2,858,228 3.5798 2.80%
2015-03-26 0 5.000 5.000 5.020 4.990 5.170 2,644,000 13,409,620 5.0717 3.495 3.495 3.509 3.488 3.614 3,782,111 3.5455 -2.91%
2015-03-25 0 5.150 5.150 5.170 5.130 5.230 2,617,000 13,505,290 5.1606 3.600 3.600 3.614 3.586 3.656 3,743,488 3.6077 0.00%
2015-03-24 0 5.150 5.140 5.150 5.130 5.180 1,991,188 10,267,388 5.1564 3.600 3.593 3.600 3.586 3.621 2,848,295 3.6047 -0.19%
2015-03-23 0 5.160 5.150 5.160 5.080 5.190 1,644,000 8,448,760 5.1391 3.607 3.600 3.607 3.551 3.628 2,351,660 3.5927 0.19%
2015-03-20 0 5.150 5.140 5.180 5.000 5.180 2,851,316 14,563,510 5.1076 3.600 3.593 3.621 3.495 3.621 4,078,666 3.5707 1.18%
2015-03-19 0 5.090 5.090 5.100 5.080 5.170 7,504,500 38,432,676 5.1213 3.558 3.558 3.565 3.551 3.614 10,734,814 3.5802 -0.20%
2015-03-18 0 5.100 5.090 5.100 5.050 5.140 2,117,000 10,779,220 5.0917 3.565 3.558 3.565 3.530 3.593 3,028,263 3.5595 0.59%
2015-03-17 0 5.070 5.070 5.100 5.030 5.180 7,065,594 35,984,521 5.0929 3.544 3.544 3.565 3.516 3.621 10,106,981 3.5604 0.20%
2015-03-16 0 5.060 5.040 5.070 4.820 5.070 10,031,096 50,350,796 5.0195 3.537 3.523 3.544 3.370 3.544 14,348,984 3.5090 -1.17%
2015-03-13 0 5.120 5.120 5.130 4.880 5.200 5,217,386 26,454,491 5.0704 3.579 3.579 3.586 3.412 3.635 7,463,211 3.5447 5.79%
2015-03-12 0 4.840 4.840 4.850 4.770 4.880 5,023,285 24,268,601 4.8312 3.384 3.384 3.391 3.335 3.412 7,185,559 3.3774 0.00%
2015-03-11 0 4.840 4.830 4.850 4.660 4.850 5,461,000 26,213,204 4.8001 3.384 3.377 3.391 3.258 3.391 7,811,689 3.3556 1.04%
2015-03-10 0 4.790 4.790 4.800 4.790 5.050 8,532,257 41,499,172 4.8638 3.349 3.349 3.356 3.349 3.530 12,204,969 3.4002 -4.39%
2015-03-09 0 5.010 5.000 5.040 5.000 5.130 2,698,000 13,622,720 5.0492 3.502 3.495 3.523 3.495 3.586 3,859,355 3.5298 -1.57%
2015-03-06 0 5.090 5.090 5.100 5.050 5.280 5,051,300 26,042,916 5.1557 3.558 3.558 3.565 3.530 3.691 7,225,633 3.6042 -2.68%
2015-03-05 0 5.230 5.230 5.240 5.200 5.350 9,934,900 52,175,498 5.2517 3.656 3.656 3.663 3.635 3.740 14,211,380 3.6714 -1.13%
2015-03-04 0 5.290 5.280 5.290 5.260 5.330 2,359,075 12,482,668 5.2913 3.698 3.691 3.698 3.677 3.726 3,374,539 3.6991 -0.56%
2015-03-03 0 5.320 5.320 5.340 5.300 5.370 4,219,911 22,502,853 5.3325 3.719 3.719 3.733 3.705 3.754 6,036,373 3.7279 -0.56%
2015-03-02 0 5.350 5.330 5.350 5.250 5.370 3,474,678 18,479,029 5.3182 3.740 3.726 3.740 3.670 3.754 4,970,354 3.7178 0.75%
2015-02-27 0 5.310 5.290 5.310 5.300 5.380 6,834,781 36,386,853 5.3238 3.712 3.698 3.712 3.705 3.761 9,776,814 3.7217 0.00%
2015-02-26 0 5.310 5.300 5.310 5.250 5.500 9,776,500 52,246,295 5.3441 3.712 3.705 3.712 3.670 3.845 13,984,797 3.7359 -2.57%
2015-02-25 0 5.450 5.440 5.450 5.430 5.640 4,709,200 25,869,650 5.4934 3.810 3.803 3.810 3.796 3.943 6,736,276 3.8403 -2.50%
2015-02-24 0 5.590 5.560 5.590 5.560 5.760 6,611,999 37,064,147 5.6056 3.908 3.887 3.908 3.887 4.027 9,458,136 3.9188 -2.95%
2015-02-23 0 5.760 5.760 5.790 5.750 5.810 2,458,100 14,193,619 5.7742 4.027 4.027 4.048 4.020 4.062 3,516,190 4.0366 -0.69%
2015-02-18 0 5.800 5.790 5.800 5.780 5.840 1,212,000 7,034,400 5.8040 4.055 4.048 4.055 4.041 4.083 1,733,706 4.0574 -0.17%
2015-02-17 0 5.810 5.790 5.800 5.780 5.900 3,250,131 18,906,894 5.8173 4.062 4.048 4.055 4.041 4.125 4,649,151 4.0667 -1.19%
2015-02-16 0 5.880 5.860 5.880 5.840 5.970 1,796,000 10,560,504 5.8800 4.111 4.097 4.111 4.083 4.174 2,569,089 4.1106 0.00%
2015-02-13 0 5.880 5.870 5.880 5.870 5.990 3,842,020 22,667,188 5.8998 4.111 4.104 4.111 4.104 4.187 5,495,819 4.1244 -1.67%
2015-02-12 0 5.980 5.960 5.970 5.960 6.020 5,276,000 31,567,390 5.9832 4.181 4.167 4.174 4.167 4.208 7,547,056 4.1827 -0.17%
2015-02-11 0 5.990 5.980 5.990 5.980 6.050 4,173,429 25,061,305 6.0050 4.187 4.181 4.187 4.181 4.229 5,969,883 4.1980 0.00%
2015-02-10 0 5.990 5.990 6.000 5.980 6.090 2,627,700 15,776,714 6.0040 4.187 4.187 4.194 4.181 4.257 3,758,794 4.1973 -0.17%
2015-02-09 0 6.000 6.000 6.010 5.950 6.110 1,905,300 11,462,893 6.0163 4.194 4.194 4.201 4.160 4.271 2,725,437 4.2059 1.18%
2015-02-06 0 5.930 5.900 5.910 5.910 6.070 2,518,000 14,970,890 5.9455 4.146 4.125 4.132 4.132 4.243 3,601,874 4.1564 -0.34%
2015-02-05 0 5.950 5.940 5.960 5.820 6.100 5,396,600 31,960,708 5.9224 4.160 4.153 4.167 4.069 4.264 7,719,568 4.1402 -1.65%
2015-02-04 0 6.050 6.050 6.060 6.040 6.120 1,782,000 10,805,650 6.0638 4.229 4.229 4.236 4.222 4.278 2,549,062 4.2391 -1.14%
2015-02-03 0 6.120 6.110 6.120 6.100 6.170 2,229,412 13,623,508 6.1108 4.278 4.271 4.278 4.264 4.313 3,189,063 4.2719 0.49%
2015-02-02 0 6.090 6.080 6.090 6.030 6.100 564,000 3,425,510 6.0736 4.257 4.250 4.257 4.215 4.264 806,774 4.2459 0.00%
2015-01-30 0 6.090 6.080 6.090 6.050 6.140 877,200 5,326,222 6.0718 4.257 4.250 4.257 4.229 4.292 1,254,791 4.2447 0.00%
2015-01-29 0 6.090 6.070 6.080 6.070 6.140 2,143,555 13,076,276 6.1003 4.257 4.243 4.250 4.243 4.292 3,066,249 4.2646 -0.33%
2015-01-28 0 6.110 6.100 6.130 6.000 6.130 1,308,200 7,946,720 6.0745 4.271 4.264 4.285 4.194 4.285 1,871,315 4.2466 0.99%
2015-01-27 0 6.050 6.050 6.060 5.970 6.110 2,334,629 14,110,878 6.0442 4.229 4.229 4.236 4.174 4.271 3,339,571 4.2254 1.00%
2015-01-26 0 5.990 5.980 5.990 5.900 5.990 964,630 5,743,094 5.9537 4.187 4.181 4.187 4.125 4.187 1,379,855 4.1621 0.34%
2015-01-23 0 5.970 5.960 5.980 5.950 6.020 2,509,400 14,976,255 5.9681 4.174 4.167 4.181 4.160 4.208 3,589,572 4.1722 0.17%
2015-01-22 0 5.960 5.930 5.960 5.900 6.040 2,198,171 13,090,910 5.9554 4.167 4.146 4.167 4.125 4.222 3,144,374 4.1633 -0.33%
2015-01-21 0 5.980 5.980 5.990 5.920 6.040 3,349,000 20,064,830 5.9913 4.181 4.181 4.187 4.139 4.222 4,790,578 4.1884 -1.16%
2015-01-20 0 6.050 6.050 6.060 5.980 6.080 1,962,000 11,860,150 6.0449 4.229 4.229 4.236 4.181 4.250 2,806,543 4.2259 1.00%
2015-01-19 0 5.990 5.990 6.010 5.960 6.190 1,625,000 9,794,340 6.0273 4.187 4.187 4.201 4.167 4.327 2,324,482 4.2136 -0.99%
2015-01-16 0 6.050 6.050 6.060 6.040 6.100 1,573,953 9,559,020 6.0733 4.229 4.229 4.236 4.222 4.264 2,251,461 4.2457 -1.31%
2015-01-15 0 6.130 6.120 6.130 6.100 6.140 2,294,000 14,066,884 6.1320 4.285 4.278 4.285 4.264 4.292 3,281,453 4.2868 -0.33%
2015-01-14 0 6.150 6.140 6.150 6.090 6.260 988,079 6,073,019 6.1463 4.299 4.292 4.299 4.257 4.376 1,413,398 4.2968 0.33%
2015-01-13 0 6.130 6.130 6.140 6.030 6.150 1,640,600 10,012,234 6.1028 4.285 4.285 4.292 4.215 4.299 2,346,797 4.2663 0.82%
2015-01-12 0 6.080 6.080 6.090 6.060 6.150 2,442,000 14,851,780 6.0818 4.250 4.250 4.257 4.236 4.299 3,493,160 4.2517 -1.30%
2015-01-09 0 6.160 6.160 6.170 6.150 6.240 2,966,031 18,276,183 6.1618 4.306 4.306 4.313 4.299 4.362 4,242,760 4.3076 0.16%
2015-01-08 0 6.150 6.150 6.160 6.120 6.200 1,736,000 10,658,740 6.1398 4.299 4.299 4.306 4.278 4.334 2,483,262 4.2922 -0.16%
2015-01-07 0 6.160 6.140 6.160 6.080 6.200 1,972,275 12,086,668 6.1283 4.306 4.292 4.306 4.250 4.334 2,821,241 4.2842 -0.65%
2015-01-06 0 6.200 6.180 6.200 6.110 6.260 3,290,847 20,369,978 6.1899 4.334 4.320 4.334 4.271 4.376 4,707,393 4.3272 -0.96%
2015-01-05 0 6.260 6.260 6.270 6.230 6.320 1,453,460 9,096,248 6.2583 4.376 4.376 4.383 4.355 4.418 2,079,102 4.3751 -1.11%
2015-01-02 0 6.330 6.330 6.340 6.280 6.350 1,763,700 11,147,099 6.3203 4.425 4.425 4.432 4.390 4.439 2,522,885 4.4184 -0.16%
2014-12-31 0 6.340 6.330 6.340 6.240 6.340 1,689,013 10,669,090 6.3168 4.432 4.425 4.432 4.362 4.432 2,416,049 4.4159 1.12%
2014-12-30 0 6.270 6.270 6.290 6.200 6.340 3,562,000 22,384,280 6.2842 4.383 4.383 4.397 4.334 4.432 5,095,264 4.3932 1.13%
2014-12-29 0 6.200 6.200 6.210 6.100 6.220 2,083,682 12,892,478 6.1874 4.334 4.334 4.341 4.264 4.348 2,980,603 4.3255 0.16%
2014-12-24 0 6.190 6.160 6.190 6.000 6.190 1,220,000 7,490,940 6.1401 4.327 4.306 4.327 4.194 4.327 1,745,149 4.2924 0.00%
2014-12-23 0 6.190 6.170 6.190 5.900 6.200 3,797,550 23,140,106 6.0934 4.327 4.313 4.327 4.125 4.334 5,432,206 4.2598 5.09%
2014-12-22 0 5.890 5.880 5.890 5.840 5.910 2,250,300 13,229,225 5.8789 4.118 4.111 4.118 4.083 4.132 3,218,942 4.1098 -1.01%
2014-12-19 0 5.950 5.940 5.970 5.870 6.030 2,238,300 13,358,027 5.9679 4.160 4.153 4.174 4.104 4.215 3,201,777 4.1721 0.68%
2014-12-18 0 5.910 5.890 5.930 5.780 5.940 3,342,500 19,611,735 5.8674 4.132 4.118 4.146 4.041 4.153 4,781,280 4.1018 2.07%
2014-12-17 0 5.790 5.770 5.790 5.760 6.110 3,666,000 21,375,110 5.8306 4.048 4.034 4.048 4.027 4.271 5,244,031 4.0761 -4.61%
2014-12-16 0 6.070 6.060 6.090 6.000 6.280 4,706,042 28,989,518 6.1601 4.243 4.236 4.257 4.194 4.390 6,731,759 4.3064 -2.57%
2014-12-15 0 6.230 6.210 6.230 5.860 6.250 5,789,000 35,303,214 6.0983 4.355 4.341 4.355 4.097 4.369 8,280,877 4.2632 3.66%
2014-12-12 0 6.010 6.000 6.010 5.870 6.100 10,278,000 61,819,980 6.0148 4.201 4.194 4.201 4.104 4.264 14,702,168 4.2048 5.81%
2014-12-11 1 5.680 5.670 5.710 5.610 5.780 1,626,000 9,300,090 5.7196 3.971 3.964 3.992 3.922 4.041 2,325,912 3.9985 1.07%
2014-12-10 0 5.620 5.620 5.660 5.480 5.670 2,179,276 12,179,066 5.5886 3.929 3.929 3.957 3.831 3.964 3,117,346 3.9069 2.55%
2014-12-09 0 5.480 5.480 5.490 5.460 5.680 5,375,003 29,851,718 5.5538 3.831 3.831 3.838 3.817 3.971 7,688,674 3.8826 -3.35%
2014-12-08 0 5.670 5.650 5.670 5.500 5.700 3,719,500 20,919,780 5.6244 3.964 3.950 3.964 3.845 3.985 5,320,560 3.9319 -0.53%
2014-12-05 0 5.700 5.700 5.710 5.570 5.900 8,164,000 46,569,104 5.7042 3.985 3.985 3.992 3.894 4.125 11,678,196 3.9877 -2.90%
2014-12-04 0 5.870 5.860 5.870 5.710 5.990 5,745,378 33,568,160 5.8426 4.104 4.097 4.104 3.992 4.187 8,218,478 4.0845 -2.17%
2014-12-03 0 6.000 5.990 6.000 5.990 6.160 6,331,225 38,363,036 6.0593 4.194 4.187 4.194 4.187 4.306 9,056,503 4.2360 -1.15%
2014-12-02 0 6.070 6.060 6.100 6.060 6.160 4,725,434 28,904,875 6.1169 4.243 4.236 4.264 4.236 4.306 6,759,498 4.2762 -1.46%
2014-12-01 0 6.160 6.160 6.170 6.130 6.230 1,762,000 10,841,290 6.1528 4.306 4.306 4.313 4.285 4.355 2,520,453 4.3013 -0.65%
2014-11-28 0 6.200 6.170 6.200 6.160 6.290 656,000 4,064,430 6.1958 4.334 4.313 4.334 4.306 4.397 938,375 4.3313 -0.96%
2014-11-27 0 6.260 6.240 6.270 6.170 6.270 1,049,000 6,529,940 6.2249 4.376 4.362 4.383 4.313 4.383 1,500,542 4.3517 1.13%
2014-11-26 0 6.190 6.180 6.200 6.060 6.280 1,281,069 7,919,828 6.1822 4.327 4.320 4.334 4.236 4.390 1,832,505 4.3219 -1.75%
2014-11-25 0 6.300 6.280 6.320 6.240 6.350 647,500 4,074,120 6.2921 4.404 4.390 4.418 4.362 4.439 926,217 4.3987 0.00%
2014-11-24 0 6.300 6.290 6.300 6.250 6.350 5,141,119 32,387,284 6.2997 4.404 4.397 4.404 4.369 4.439 7,354,115 4.4040 1.61%
2014-11-21 0 6.200 6.170 6.200 6.120 6.240 1,191,000 7,365,220 6.1841 4.334 4.313 4.334 4.278 4.362 1,703,666 4.3232 0.65%
2014-11-20 0 6.160 6.150 6.160 6.130 6.270 1,939,000 12,013,050 6.1955 4.306 4.299 4.306 4.285 4.383 2,773,643 4.3311 -1.44%
2014-11-19 0 6.250 6.250 6.270 6.190 6.290 1,218,583 7,630,697 6.2619 4.369 4.369 4.383 4.327 4.397 1,743,122 4.3776 0.81%
2014-11-18 0 6.200 6.200 6.210 6.150 6.300 1,606,100 9,978,774 6.2130 4.334 4.334 4.341 4.299 4.404 2,297,446 4.3434 0.81%
2014-11-17 0 6.150 6.140 6.160 6.130 6.230 1,468,000 9,046,524 6.1625 4.299 4.292 4.306 4.285 4.355 2,099,901 4.3081 -1.13%
2014-11-14 0 6.220 6.200 6.220 6.110 6.290 1,548,000 9,570,540 6.1825 4.348 4.334 4.348 4.271 4.397 2,214,337 4.3221 1.14%
2014-11-13 0 6.150 6.140 6.160 6.130 6.260 2,232,000 13,744,500 6.1579 4.299 4.292 4.306 4.285 4.376 3,192,765 4.3049 -1.60%
2014-11-12 0 6.250 6.240 6.250 6.110 6.270 2,204,800 13,749,384 6.2361 4.369 4.362 4.369 4.271 4.383 3,153,857 4.3595 0.00%
2014-11-11 0 6.250 6.240 6.250 6.100 6.330 1,663,991 10,387,362 6.2424 4.369 4.362 4.369 4.264 4.425 2,380,256 4.3640 0.32%
2014-11-10 0 6.230 6.210 6.240 6.210 6.390 2,499,000 15,761,118 6.3070 4.355 4.341 4.362 4.341 4.467 3,574,695 4.4091 0.00%
2014-11-07 0 6.230 6.210 6.230 6.200 6.370 3,968,270 24,758,704 6.2392 4.355 4.341 4.355 4.334 4.453 5,676,413 4.3617 -2.35%
2014-11-06 0 6.380 6.370 6.390 6.350 6.480 2,312,909 14,750,596 6.3775 4.460 4.453 4.467 4.439 4.530 3,308,501 4.4584 -1.54%
2014-11-05 0 6.480 6.470 6.480 6.450 6.520 1,824,000 11,817,860 6.4791 4.530 4.523 4.530 4.509 4.558 2,609,141 4.5294 -0.92%
2014-11-04 0 6.540 6.540 6.550 6.460 6.590 4,313,500 28,153,555 6.5268 4.572 4.572 4.579 4.516 4.607 6,170,247 4.5628 -0.30%
2014-11-03 0 6.560 6.550 6.560 6.460 6.590 1,803,400 11,792,356 6.5390 4.586 4.579 4.586 4.516 4.607 2,579,674 4.5713 0.61%
2014-10-31 0 6.520 6.520 6.530 6.400 6.560 2,011,349 13,095,441 6.5108 4.558 4.558 4.565 4.474 4.586 2,877,135 4.5516 1.72%
2014-10-30 0 6.410 6.400 6.410 6.350 6.450 1,792,000 11,471,520 6.4015 4.481 4.474 4.481 4.439 4.509 2,563,367 4.4752 -0.16%
2014-10-29 0 6.420 6.410 6.430 6.290 6.430 3,492,100 22,292,225 6.3836 4.488 4.481 4.495 4.397 4.495 4,995,275 4.4627 2.07%
2014-10-28 0 6.290 6.290 6.300 6.280 6.500 3,622,200 22,918,740 6.3273 4.397 4.397 4.404 4.390 4.544 5,181,377 4.4233 -2.78%
2014-10-27 0 6.470 6.460 6.470 6.460 6.550 1,079,131 6,996,161 6.4831 4.523 4.516 4.523 4.516 4.579 1,543,643 4.5322 -1.67%
2014-10-24 0 6.580 6.570 6.580 6.460 6.600 986,000 6,483,160 6.5752 4.600 4.593 4.600 4.516 4.614 1,410,424 4.5966 0.92%
2014-10-23 0 6.520 6.510 6.520 6.500 6.590 1,878,000 12,258,996 6.5277 4.558 4.551 4.558 4.544 4.607 2,686,386 4.5634 -1.21%
2014-10-22 0 6.600 6.580 6.600 6.550 6.660 2,162,187 14,260,886 6.5956 4.614 4.600 4.614 4.579 4.656 3,092,901 4.6108 0.00%
2014-10-21 0 6.600 6.580 6.600 6.460 6.600 2,435,813 16,003,660 6.5702 4.614 4.600 4.614 4.516 4.614 3,484,309 4.5931 0.76%
2014-10-20 0 6.550 6.530 6.550 6.440 6.550 3,192,000 20,821,460 6.5230 4.579 4.565 4.579 4.502 4.579 4,565,997 4.5601 2.34%
2014-10-17 0 6.400 6.390 6.400 6.370 6.430 2,966,000 18,902,448 6.3730 4.474 4.467 4.474 4.453 4.495 4,242,715 4.4553 0.79%
2014-10-16 0 6.350 6.350 6.360 6.160 6.400 3,379,354 21,449,616 6.3473 4.439 4.439 4.446 4.306 4.474 4,833,998 4.4372 0.32%
2014-10-15 0 6.330 6.330 6.340 6.250 6.350 1,585,385 10,026,615 6.3244 4.425 4.425 4.432 4.369 4.439 2,267,814 4.4213 0.16%
2014-10-14 0 6.320 6.310 6.330 6.210 6.360 3,088,800 19,507,582 6.3156 4.418 4.411 4.425 4.341 4.446 4,418,375 4.4151 0.00%
2014-10-13 0 6.320 6.310 6.320 6.280 6.370 3,478,000 22,006,420 6.3273 4.418 4.411 4.418 4.390 4.453 4,975,106 4.4233 -0.16%
2014-10-10 0 6.330 6.320 6.330 6.170 6.370 3,679,204 23,176,946 6.2994 4.425 4.418 4.425 4.313 4.453 5,262,918 4.4038 0.48%
2014-10-09 0 6.300 6.290 6.300 6.130 6.370 5,018,000 31,571,348 6.2916 4.404 4.397 4.404 4.285 4.453 7,177,999 4.3983 2.77%
2014-10-08 0 6.130 6.120 6.130 6.110 6.220 2,327,383 14,325,248 6.1551 4.285 4.278 4.285 4.271 4.348 3,329,206 4.3029 -2.08%
2014-10-07 0 6.260 6.230 6.260 6.150 6.270 6,676,419 41,558,225 6.2246 4.376 4.355 4.376 4.299 4.383 9,550,285 4.3515 2.45%
2014-10-06 0 6.110 6.110 6.120 5.960 6.200 5,415,800 32,935,844 6.0814 4.271 4.271 4.278 4.167 4.334 7,747,033 4.2514 4.98%
2014-10-03 0 5.820 5.800 5.820 5.520 5.820 5,599,490 31,850,664 5.6881 4.069 4.055 4.069 3.859 4.069 8,009,792 3.9765 4.68%
2014-09-30 0 5.560 5.560 5.580 5.420 5.590 3,060,052 16,808,002 5.4927 3.887 3.887 3.901 3.789 3.908 4,377,252 3.8399 -0.36%
2014-09-29 0 5.580 5.580 5.590 5.550 5.720 3,534,000 19,857,770 5.6191 3.901 3.901 3.908 3.880 3.999 5,055,211 3.9282 -1.93%
2014-09-26 0 5.690 5.680 5.690 5.650 5.760 1,907,000 10,853,840 5.6916 3.978 3.971 3.978 3.950 4.027 2,727,869 3.9789 -0.35%
2014-09-25 0 5.710 5.700 5.710 5.680 5.840 3,040,066 17,375,842 5.7156 3.992 3.985 3.992 3.971 4.083 4,348,663 3.9957 -1.04%
2014-09-24 0 5.770 5.770 5.780 5.750 5.940 2,325,000 13,454,680 5.7870 4.034 4.034 4.041 4.020 4.153 3,325,797 4.0456 -1.70%
2014-09-23 0 5.870 5.850 5.870 5.780 5.940 1,569,000 9,191,450 5.8582 4.104 4.090 4.104 4.041 4.153 2,244,376 4.0953 -0.68%
2014-09-22 0 5.910 5.900 5.910 5.750 5.920 3,382,000 19,846,684 5.8683 4.132 4.125 4.132 4.020 4.139 4,837,783 4.1024 3.14%
2014-09-19 0 5.730 5.730 5.740 5.700 5.800 1,692,800 9,718,434 5.7410 4.006 4.006 4.013 3.985 4.055 2,421,466 4.0135 0.53%
2014-09-18 0 5.700 5.690 5.700 5.650 5.760 5,134,000 29,356,360 5.7180 3.985 3.978 3.985 3.950 4.027 7,343,932 3.9974 0.88%
2014-09-17 0 5.650 5.640 5.660 5.600 5.900 8,340,030 47,703,269 5.7198 3.950 3.943 3.957 3.915 4.125 11,929,998 3.9986 -3.91%
2014-09-16 0 5.880 5.870 5.890 5.860 6.000 1,808,900 10,656,422 5.8911 4.111 4.104 4.118 4.097 4.194 2,587,541 4.1184 -0.51%
2014-09-15 0 5.910 5.910 5.920 5.890 6.040 4,462,000 26,597,342 5.9609 4.132 4.132 4.139 4.118 4.222 6,382,669 4.1671 -1.50%
2014-09-12 0 6.000 5.990 6.000 5.820 6.060 6,792,000 40,620,582 5.9807 4.194 4.187 4.194 4.069 4.236 9,715,618 4.1810 3.09%
2014-09-11 0 5.820 5.820 5.840 5.660 5.870 5,217,887 30,268,018 5.8008 4.069 4.069 4.083 3.957 4.104 7,463,928 4.0552 2.65%
2014-09-10 0 5.670 5.660 5.670 5.600 5.770 7,921,000 44,619,656 5.6331 3.964 3.957 3.964 3.915 4.034 11,330,597 3.9380 -1.22%
2014-09-08 0 5.740 5.740 5.760 5.730 5.920 5,750,167 33,461,760 5.8193 4.013 4.013 4.027 4.006 4.139 8,225,328 4.0681 -2.88%
2014-09-05 0 5.910 5.900 5.910 5.890 5.950 4,402,158 26,059,175 5.9196 4.132 4.125 4.132 4.118 4.160 6,297,068 4.1383 0.00%
2014-09-04 0 5.910 5.910 5.920 5.820 6.000 5,230,039 30,805,818 5.8902 4.132 4.132 4.139 4.069 4.194 7,481,311 4.1177 -0.34%
2014-09-03 0 5.930 5.920 5.940 5.820 5.950 4,698,479 27,640,092 5.8828 4.146 4.139 4.153 4.069 4.160 6,720,941 4.1125 1.89%
2014-09-02 0 5.820 5.810 5.830 5.800 5.920 6,350,000 37,405,575 5.8906 4.069 4.062 4.076 4.055 4.139 9,083,359 4.1180 0.35%
2014-09-01 0 5.960 5.960 5.980 5.950 6.140 9,067,953 54,627,589 6.0242 4.054 4.054 4.068 4.048 4.177 13,330,003 4.0981 -1.49%
2014-08-29 0 6.050 6.040 6.050 5.980 6.260 14,281,577 86,276,735 6.0411 4.116 4.109 4.116 4.068 4.258 20,994,095 4.1096 -3.35%
2014-08-28 0 6.260 6.250 6.280 6.250 6.450 6,760,917 42,798,179 6.3302 4.258 4.252 4.272 4.252 4.388 9,938,631 4.3062 -2.19%
2014-08-27 0 6.400 6.410 6.420 6.400 6.590 6,884,184 44,415,806 6.4519 4.354 4.361 4.367 4.354 4.483 10,119,835 4.3890 -2.74%
2014-08-26 0 6.580 6.580 6.590 6.520 6.600 3,816,000 24,992,914 6.5495 4.476 4.476 4.483 4.435 4.490 5,609,567 4.4554 0.77%
2014-08-25 0 6.530 6.530 6.540 6.500 6.580 2,662,000 17,388,998 6.5323 4.442 4.442 4.449 4.422 4.476 3,913,173 4.4437 -0.31%
2014-08-22 0 6.550 6.540 6.550 6.540 6.600 1,580,000 10,350,080 6.5507 4.456 4.449 4.456 4.449 4.490 2,322,620 4.4562 -0.30%
2014-08-21 0 6.570 6.560 6.580 6.540 6.620 2,356,000 15,506,810 6.5818 4.469 4.463 4.476 4.449 4.503 3,463,349 4.4774 -0.30%
2014-08-20 0 6.590 6.580 6.590 6.500 6.640 5,216,000 34,378,868 6.5910 4.483 4.476 4.483 4.422 4.517 7,667,584 4.4837 0.92%
2014-08-19 0 6.530 6.530 6.540 6.480 6.550 3,966,100 25,859,991 6.5203 4.442 4.442 4.449 4.408 4.456 5,830,216 4.4355 0.77%
2014-08-18 0 6.480 6.460 6.470 6.450 6.530 2,160,000 13,998,960 6.4810 4.408 4.395 4.401 4.388 4.442 3,175,227 4.4088 0.00%
2014-08-15 0 6.480 6.480 6.490 6.460 6.560 3,582,000 23,258,530 6.4932 4.408 4.408 4.415 4.395 4.463 5,265,584 4.4171 -0.92%
2014-08-14 0 6.540 6.540 6.560 6.450 6.660 7,164,841 47,030,946 6.5641 4.449 4.449 4.463 4.388 4.531 10,532,405 4.4654 1.40%
2014-08-13 0 6.450 6.450 6.460 6.410 6.450 2,320,000 14,918,380 6.4303 4.388 4.388 4.395 4.361 4.388 3,410,429 4.3743 0.47%
2014-08-12 0 6.420 6.420 6.430 6.410 6.500 3,836,800 24,774,410 6.4571 4.367 4.367 4.374 4.361 4.422 5,640,143 4.3925 -1.08%
2014-08-11 0 6.490 6.490 6.500 6.460 6.530 2,274,000 14,763,340 6.4922 4.415 4.415 4.422 4.395 4.442 3,342,808 4.4164 0.31%
2014-08-08 0 6.470 6.470 6.480 6.430 6.570 8,726,800 56,533,294 6.4781 4.401 4.401 4.408 4.374 4.469 12,828,504 4.4069 -0.15%
2014-08-07 0 6.480 6.470 6.500 6.400 6.620 15,668,040 101,713,438 6.4918 4.408 4.401 4.422 4.354 4.503 23,032,212 4.4161 -2.99%
2014-08-06 0 6.680 6.670 6.690 6.500 6.730 4,511,900 29,968,101 6.6420 4.544 4.537 4.551 4.422 4.578 6,632,549 4.5183 2.30%
2014-08-05 0 6.530 6.530 6.550 6.500 6.850 9,572,752 63,108,522 6.5925 4.442 4.442 4.456 4.422 4.660 14,072,064 4.4847 -3.97%
2014-08-04 0 6.800 6.790 6.820 6.780 6.900 3,925,365 26,871,723 6.8457 4.626 4.619 4.639 4.612 4.694 5,770,335 4.6569 -0.44%
2014-08-01 0 6.830 6.830 6.850 6.780 6.990 7,728,000 53,152,230 6.8779 4.646 4.646 4.660 4.612 4.755 11,360,255 4.6788 -0.29%
2014-07-31 0 6.850 6.840 6.860 6.700 6.940 6,970,300 47,541,708 6.8206 4.660 4.653 4.667 4.558 4.721 10,246,427 4.6398 1.18%
2014-07-30 0 6.770 6.770 6.790 6.730 7.050 8,024,000 55,802,476 6.9544 4.605 4.605 4.619 4.578 4.796 11,795,379 4.7309 -1.88%
2014-07-29 0 6.900 6.900 6.910 6.780 6.900 4,928,013 33,828,278 6.8645 4.694 4.694 4.701 4.612 4.694 7,244,240 4.6697 0.44%
2014-07-28 0 6.870 6.870 6.880 6.640 6.900 6,058,197 41,411,126 6.8356 4.673 4.673 4.680 4.517 4.694 8,905,624 4.6500 2.84%
2014-07-25 0 6.680 6.670 6.680 6.480 6.680 8,202,000 54,447,612 6.6383 4.544 4.537 4.544 4.408 4.544 12,057,041 4.5158 3.41%
2014-07-24 0 6.460 6.460 6.480 6.390 6.530 3,815,000 24,718,294 6.4792 4.395 4.395 4.408 4.347 4.442 5,608,097 4.4076 0.47%
2014-07-23 0 6.430 6.420 6.430 6.390 6.510 2,380,699 15,328,405 6.4386 4.374 4.367 4.374 4.347 4.429 3,499,657 4.3800 -0.31%
2014-07-22 0 6.450 6.450 6.460 6.400 6.490 3,908,000 25,206,500 6.4500 4.388 4.388 4.395 4.354 4.415 5,744,808 4.3877 -0.46%
2014-07-21 0 6.480 6.480 6.490 6.400 6.500 950,000 6,149,740 6.4734 4.408 4.408 4.415 4.354 4.422 1,396,512 4.4036 0.47%
2014-07-18 0 6.450 6.450 6.480 6.390 6.520 1,977,623 12,792,597 6.4687 4.388 4.388 4.408 4.347 4.435 2,907,130 4.4004 -0.46%
2014-07-17 0 6.480 6.480 6.500 6.480 6.660 3,928,588 25,663,532 6.5325 4.408 4.408 4.422 4.408 4.531 5,775,073 4.4438 -2.11%
2014-07-16 0 6.620 6.600 6.620 6.490 6.620 5,727,161 37,552,206 6.5569 4.503 4.490 4.503 4.415 4.503 8,418,997 4.4604 1.85%
2014-07-15 0 6.500 6.490 6.500 6.440 6.560 3,600,710 23,439,226 6.5096 4.422 4.415 4.422 4.381 4.463 5,293,088 4.4283 1.25%
2014-07-14 0 6.420 6.410 6.420 6.340 6.450 2,934,000 18,766,960 6.3964 4.367 4.361 4.367 4.313 4.388 4,313,016 4.3512 1.42%
2014-07-11 0 6.330 6.310 6.350 6.190 6.350 4,212,908 26,576,604 6.3084 4.306 4.292 4.320 4.211 4.320 6,193,027 4.2914 1.61%
2014-07-10 0 6.230 6.230 6.240 6.180 6.420 7,884,990 49,315,059 6.2543 4.238 4.238 4.245 4.204 4.367 11,591,033 4.2546 -2.35%
2014-07-09 0 6.380 6.360 6.380 6.260 6.380 8,179,085 51,614,175 6.3105 4.340 4.326 4.340 4.258 4.340 12,023,356 4.2928 2.08%
2014-07-08 0 6.250 6.250 6.260 6.180 6.600 25,664,999 163,438,671 6.3682 4.252 4.252 4.258 4.204 4.490 37,727,865 4.3320 -5.87%
2014-07-07 0 6.640 6.620 6.640 6.520 6.950 13,372,632 88,500,933 6.6181 4.517 4.503 4.517 4.435 4.728 19,657,934 4.5020 -2.35%
2014-07-04 0 6.800 6.800 6.820 6.520 6.850 6,960,728 47,254,000 6.7887 4.626 4.626 4.639 4.435 4.660 10,232,356 4.6181 3.66%
2014-07-03 0 6.560 6.550 6.580 6.510 7.010 15,707,563 105,714,392 6.7302 4.463 4.456 4.476 4.429 4.769 23,090,312 4.5783 -2.38%
2014-07-02 0 6.720 6.720 6.730 6.720 6.870 6,276,834 42,687,391 6.8008 4.571 4.571 4.578 4.571 4.673 9,227,023 4.6263 -1.61%
2014-06-30 0 6.830 6.820 6.830 6.780 6.920 7,317,340 50,070,708 6.8427 4.646 4.639 4.646 4.612 4.707 10,756,580 4.6549 -0.29%
2014-06-27 0 6.850 6.830 6.860 6.800 6.900 3,563,984 24,447,760 6.8597 4.660 4.646 4.667 4.626 4.694 5,239,100 4.6664 0.15%
2014-06-26 0 6.840 6.830 6.850 6.710 6.960 3,928,000 26,916,314 6.8524 4.653 4.646 4.660 4.565 4.735 5,774,208 4.6615 0.15%
2014-06-25 0 6.830 6.820 6.840 6.610 6.840 3,548,977 23,961,993 6.7518 4.646 4.639 4.653 4.497 4.653 5,217,040 4.5930 2.55%
2014-06-24 0 6.660 6.650 6.660 6.530 6.680 3,843,592 25,448,968 6.6211 4.531 4.524 4.531 4.442 4.544 5,650,128 4.5041 1.99%
2014-06-23 0 6.530 6.530 6.550 6.530 6.630 1,534,000 10,084,201 6.5738 4.442 4.442 4.456 4.442 4.510 2,254,999 4.4719 -0.76%
2014-06-20 0 6.580 6.570 6.580 6.460 6.590 5,259,132 34,379,161 6.5370 4.476 4.469 4.476 4.395 4.483 7,730,989 4.4469 0.00%
2014-06-19 0 6.580 6.560 6.590 6.540 6.620 1,884,000 12,397,130 6.5802 4.476 4.463 4.483 4.449 4.503 2,769,503 4.4763 0.46%
2014-06-18 0 6.550 6.540 6.560 6.520 6.650 3,867,000 25,388,463 6.5654 4.456 4.449 4.463 4.435 4.524 5,684,538 4.4662 -0.15%
2014-06-17 0 6.560 6.560 6.570 6.530 6.680 2,572,000 16,903,870 6.5723 4.463 4.463 4.469 4.442 4.544 3,780,872 4.4709 -2.67%
2014-06-16 0 6.740 6.730 6.750 6.660 6.760 1,810,169 12,189,745 6.7340 4.585 4.578 4.592 4.531 4.599 2,660,971 4.5809 0.30%
2014-06-13 0 6.720 6.710 6.720 6.600 6.750 5,575,600 37,339,188 6.6969 4.571 4.565 4.571 4.490 4.592 8,196,201 4.5557 0.75%
2014-06-12 0 6.670 6.660 6.670 6.660 6.780 9,024,000 60,736,092 6.7305 4.537 4.531 4.537 4.531 4.612 13,265,391 4.5785 -2.20%
2014-06-11 0 6.820 6.830 6.840 6.720 6.920 9,585,701 65,136,060 6.7951 4.639 4.646 4.653 4.571 4.707 14,091,099 4.6225 0.29%
2014-06-10 0 6.800 6.760 6.810 6.670 6.880 7,027,341 47,564,665 6.7685 4.626 4.599 4.633 4.537 4.680 10,330,278 4.6044 -1.45%
2014-06-09 0 6.900 6.900 6.920 6.890 7.020 4,328,565 30,185,882 6.9736 4.694 4.694 4.707 4.687 4.775 6,363,044 4.7439 -0.58%
2014-06-06 0 6.940 6.930 6.940 6.920 7.040 3,896,000 27,257,004 6.9962 4.721 4.714 4.721 4.707 4.789 5,727,168 4.7592 -2.12%
2014-06-05 0 7.090 7.060 7.090 6.830 7.100 6,645,125 46,389,102 6.9809 4.823 4.803 4.823 4.646 4.830 9,768,416 4.7489 3.05%
2014-06-04 0 6.880 6.900 6.910 6.830 7.130 5,518,000 38,475,874 6.9728 4.680 4.694 4.701 4.646 4.850 8,111,528 4.7434 -2.69%
2014-06-03 0 7.070 7.070 7.080 7.010 7.210 3,322,500 23,651,921 7.1187 4.809 4.809 4.816 4.769 4.905 4,884,116 4.8426 -0.56%
2014-05-30 0 7.110 7.090 7.100 7.090 7.250 3,938,181 28,301,885 7.1865 4.837 4.823 4.830 4.823 4.932 5,789,175 4.8888 0.28%
2014-05-29 0 7.090 7.080 7.090 7.070 7.140 3,907,203 27,755,370 7.1036 4.823 4.816 4.823 4.809 4.857 5,743,637 4.8324 0.71%
2014-05-28 0 7.040 7.040 7.070 7.040 7.300 6,571,145 46,627,722 7.0958 4.789 4.789 4.809 4.789 4.966 9,659,664 4.8271 -3.30%
2014-05-27 0 7.280 7.270 7.280 7.120 7.280 3,548,100 25,668,329 7.2344 4.952 4.946 4.952 4.843 4.952 5,215,751 4.9213 2.10%
2014-05-26 0 7.130 7.120 7.130 6.870 7.140 4,579,430 32,310,734 7.0556 4.850 4.843 4.850 4.673 4.857 6,731,819 4.7997 3.78%
2014-05-23 0 6.870 6.860 6.870 6.770 6.910 8,899,000 60,936,654 6.8476 4.673 4.667 4.673 4.605 4.701 13,081,640 4.6582 0.44%
2014-05-22 0 6.840 6.830 6.840 6.570 6.860 11,432,319 77,153,433 6.7487 4.653 4.646 4.653 4.469 4.667 16,805,650 4.5909 3.48%
2014-05-21 0 6.610 6.600 6.620 6.470 6.620 6,496,000 42,615,500 6.5603 4.497 4.490 4.503 4.401 4.503 9,549,200 4.4627 2.01%
2014-05-20 0 6.480 6.470 6.480 6.460 6.630 5,722,370 37,186,030 6.4984 4.408 4.401 4.408 4.395 4.510 8,411,955 4.4206 -1.07%
2014-05-19 0 6.550 6.550 6.560 6.540 6.700 4,492,595 29,760,756 6.6244 4.456 4.456 4.463 4.449 4.558 6,604,170 4.5064 -1.65%
2014-05-16 0 6.660 6.660 6.680 6.610 6.730 6,376,000 42,359,190 6.6435 4.531 4.531 4.544 4.497 4.578 9,372,799 4.5194 -0.45%
2014-05-15 0 6.690 6.680 6.690 6.450 6.700 8,159,400 53,477,385 6.5541 4.551 4.544 4.551 4.388 4.558 11,994,419 4.4585 3.72%
2014-05-14 0 6.450 6.450 6.460 6.370 6.710 13,825,493 89,245,740 6.4552 4.388 4.388 4.395 4.333 4.565 20,323,645 4.3912 -3.87%
2014-05-13 0 6.710 6.710 6.730 6.660 6.940 5,767,722 39,325,236 6.8182 4.565 4.565 4.578 4.531 4.721 8,478,623 4.6382 -2.61%
2014-05-12 0 6.890 6.880 6.890 6.830 6.980 7,227,067 49,370,343 6.8313 4.687 4.680 4.687 4.646 4.748 10,623,878 4.6471 1.03%
2014-05-09 0 6.820 6.820 6.830 6.500 6.840 11,166,000 75,150,202 6.7303 4.639 4.639 4.646 4.422 4.653 16,414,158 4.5784 2.10%
2014-05-08 0 6.680 6.680 6.700 6.590 7.190 11,441,283 78,338,965 6.8470 4.544 4.544 4.558 4.483 4.891 16,818,827 4.6578 -6.05%
2014-05-07 0 7.110 7.090 7.110 6.980 7.200 13,553,420 96,637,103 7.1301 4.837 4.823 4.837 4.748 4.898 19,923,695 4.8504 -1.25%
2014-05-05 0 7.200 7.190 7.200 7.140 7.390 3,835,800 27,512,618 7.1726 4.898 4.891 4.898 4.857 5.027 5,638,673 4.8793 -2.04%
2014-05-02 0 7.350 7.310 7.370 7.040 7.380 3,936,168 28,487,063 7.2373 5.000 4.973 5.014 4.789 5.020 5,786,216 4.9233 4.40%
2014-04-30 0 7.040 7.040 7.050 6.980 7.150 3,972,243 28,022,758 7.0546 4.789 4.789 4.796 4.748 4.864 5,839,246 4.7990 0.57%
2014-04-29 0 7.000 6.990 7.000 6.970 7.480 9,703,631 68,916,970 7.1022 4.762 4.755 4.762 4.741 5.088 14,264,457 4.8314 -5.02%
2014-04-28 0 7.370 7.370 7.400 7.350 7.790 4,382,000 32,873,840 7.5020 5.014 5.014 5.034 5.000 5.299 6,441,594 5.1034 -5.03%
2014-04-25 0 7.760 7.750 7.760 7.750 7.850 3,373,800 26,258,564 7.7831 5.279 5.272 5.279 5.272 5.340 4,959,528 5.2946 -0.51%
2014-04-24 0 7.800 7.790 7.800 7.750 7.860 3,449,711 26,880,160 7.7920 5.306 5.299 5.306 5.272 5.347 5,071,118 5.3006 0.39%
2014-04-23 0 7.770 7.770 7.800 7.760 7.950 3,551,962 27,550,799 7.7565 5.286 5.286 5.306 5.279 5.408 5,221,428 5.2765 0.26%
2014-04-22 0 7.750 7.730 7.760 7.630 7.800 1,436,100 11,067,097 7.7064 5.272 5.258 5.279 5.190 5.306 2,111,085 5.2424 -0.13%
2014-04-17 0 7.760 7.760 7.780 7.520 7.780 7,227,400 55,017,408 7.6123 5.279 5.279 5.292 5.116 5.292 10,624,367 5.1784 3.74%
2014-04-16 0 7.480 7.470 7.490 7.480 7.650 4,102,000 30,941,546 7.5430 5.088 5.082 5.095 5.088 5.204 6,029,991 5.1313 -1.58%
2014-04-15 0 7.600 7.590 7.600 7.570 7.760 3,738,000 28,542,850 7.6359 5.170 5.163 5.170 5.150 5.279 5,494,906 5.1944 -1.30%
2014-04-14 0 7.700 7.690 7.740 7.500 7.840 5,737,150 44,016,985 7.6723 5.238 5.231 5.265 5.102 5.333 8,433,681 5.2192 -3.14%
2014-04-11 0 7.950 7.930 7.950 7.910 8.020 2,360,000 18,779,640 7.9575 5.408 5.395 5.408 5.381 5.456 3,469,229 5.4132 -0.94%
2014-04-10 0 8.210 8.210 8.220 8.180 8.290 2,683,640 22,082,108 8.2284 5.459 5.459 5.466 5.440 5.513 4,035,676 5.4717 0.00%
2014-04-09 0 8.210 8.200 8.220 8.180 8.300 2,050,000 16,841,830 8.2155 5.459 5.453 5.466 5.440 5.519 3,082,804 5.4632 0.24%
2014-04-08 0 8.190 8.190 8.210 8.170 8.310 2,991,751 24,531,355 8.1997 5.446 5.446 5.459 5.433 5.526 4,499,015 5.4526 -1.80%
2014-04-07 0 8.340 8.330 8.340 8.290 8.400 2,517,975 20,979,292 8.3318 5.546 5.539 5.546 5.513 5.586 3,786,548 5.5405 -0.12%
2014-04-04 0 8.350 8.330 8.350 8.290 8.400 3,744,013 31,271,886 8.3525 5.553 5.539 5.553 5.513 5.586 5,630,272 5.5542 -0.24%
2014-04-03 0 8.370 8.350 8.370 8.340 8.400 3,208,097 26,826,873 8.3622 5.566 5.553 5.566 5.546 5.586 4,824,358 5.5607 0.36%
2014-04-02 0 8.340 8.320 8.340 8.230 8.400 3,088,000 25,725,668 8.3309 5.546 5.533 5.546 5.473 5.586 4,643,755 5.5398 -0.71%
2014-04-01 0 8.400 8.380 8.400 8.040 8.400 4,831,019 40,074,896 8.2953 5.586 5.573 5.586 5.346 5.586 7,264,919 5.5162 3.96%
2014-03-31 0 8.080 8.050 8.060 7.910 8.110 4,436,000 35,747,028 8.0584 5.373 5.353 5.360 5.260 5.393 6,670,887 5.3587 1.76%
2014-03-28 0 7.940 7.910 7.940 7.720 8.000 3,074,000 24,249,158 7.8885 5.280 5.260 5.280 5.134 5.320 4,622,702 5.2457 1.02%
2014-03-27 0 7.860 7.860 7.870 7.710 8.100 4,428,000 34,992,874 7.9026 5.227 5.227 5.233 5.127 5.386 6,658,856 5.2551 0.64%
2014-03-26 0 7.810 7.810 7.860 7.800 8.120 5,516,000 43,738,080 7.9293 5.193 5.193 5.227 5.187 5.400 8,294,998 5.2728 -2.86%
2014-03-25 0 8.040 8.030 8.050 8.030 8.400 3,430,000 27,868,694 8.1250 5.346 5.340 5.353 5.340 5.586 5,158,057 5.4029 -3.83%
2014-03-24 0 8.360 8.320 8.400 8.290 8.440 3,104,000 25,981,030 8.3702 5.559 5.533 5.586 5.513 5.612 4,667,816 5.5660 0.97%
2014-03-21 0 8.280 8.250 8.300 8.040 8.300 2,444,046 20,089,512 8.2198 5.506 5.486 5.519 5.346 5.519 3,675,373 5.4660 2.48%
2014-03-20 0 8.080 8.080 8.090 8.050 8.430 3,896,942 32,082,659 8.2328 5.373 5.373 5.380 5.353 5.606 5,860,248 5.4746 -2.06%
2014-03-19 0 8.250 8.210 8.250 8.170 8.470 3,886,000 32,206,950 8.2879 5.486 5.459 5.486 5.433 5.632 5,843,793 5.5113 -2.94%
2014-03-18 0 8.500 8.460 8.500 8.320 8.700 5,921,363 50,757,908 8.5720 5.652 5.626 5.652 5.533 5.785 8,904,586 5.7002 -0.93%
2014-03-17 0 8.580 8.570 8.620 8.370 8.710 9,634,732 83,144,061 8.6296 5.706 5.699 5.732 5.566 5.792 14,488,775 5.7385 2.75%
2014-03-14 0 8.350 8.270 8.350 8.100 8.800 12,526,292 104,341,017 8.3298 5.553 5.499 5.553 5.386 5.852 18,837,123 5.5391 3.47%
2014-03-13 0 8.070 8.030 8.070 7.910 8.070 6,952,013 55,651,960 8.0052 5.366 5.340 5.366 5.260 5.366 10,454,484 5.3233 0.75%
2014-03-12 0 8.010 7.940 8.020 7.900 8.060 4,986,000 39,701,686 7.9626 5.326 5.280 5.333 5.253 5.360 7,497,981 5.2950 -0.12%
2014-03-11 0 8.020 8.020 8.040 7.890 8.060 4,217,065 33,816,628 8.0190 5.333 5.333 5.346 5.247 5.360 6,341,651 5.3325 -0.25%
2014-03-10 0 8.040 8.000 8.040 7.860 8.100 4,216,013 33,537,372 7.9548 5.346 5.320 5.346 5.227 5.386 6,340,069 5.2897 -0.12%
2014-03-07 0 8.050 8.020 8.050 7.970 8.100 3,606,000 28,990,430 8.0395 5.353 5.333 5.353 5.300 5.386 5,422,727 5.3461 0.37%
2014-03-06 0 8.020 8.020 8.050 7.980 8.050 2,125,000 17,005,706 8.0027 5.333 5.333 5.353 5.307 5.353 3,195,589 5.3216 0.25%
2014-03-05 0 8.000 7.990 8.000 7.970 8.100 2,212,122 17,719,326 8.0101 5.320 5.313 5.320 5.300 5.386 3,326,604 5.3266 -0.37%
2014-03-04 0 8.030 8.000 8.050 7.760 8.050 4,968,065 39,577,993 7.9665 5.340 5.320 5.353 5.160 5.353 7,471,010 5.2975 2.55%
2014-03-03 0 7.830 7.800 7.840 7.680 7.900 2,660,243 20,738,672 7.7958 5.207 5.187 5.213 5.107 5.253 4,000,491 5.1840 1.03%
2014-02-28 0 7.750 7.730 7.760 7.620 7.950 7,037,062 54,763,853 7.7822 5.154 5.140 5.160 5.067 5.287 10,582,382 5.1750 -1.77%
2014-02-27 0 7.890 7.890 7.910 7.820 7.950 1,947,115 15,399,869 7.9091 5.247 5.247 5.260 5.200 5.287 2,928,085 5.2594 0.64%
2014-02-26 0 7.840 7.810 7.840 7.800 7.920 4,712,000 36,955,480 7.8428 5.213 5.193 5.213 5.187 5.267 7,085,938 5.2153 -0.13%
2014-02-25 0 7.850 7.840 7.870 7.770 8.070 7,426,000 58,868,340 7.9273 5.220 5.213 5.233 5.167 5.366 11,167,269 5.2715 -1.26%
2014-02-24 0 7.950 7.950 7.960 7.800 8.100 5,731,947 45,333,424 7.9089 5.287 5.287 5.293 5.187 5.386 8,619,741 5.2593 -1.24%
2014-02-21 0 8.050 8.050 8.060 8.030 8.150 2,080,026 16,761,488 8.0583 5.353 5.353 5.360 5.340 5.420 3,127,957 5.3586 -0.86%
2014-02-20 0 8.120 8.110 8.150 7.990 8.150 4,216,258 33,975,700 8.0583 5.400 5.393 5.420 5.313 5.420 6,340,437 5.3586 0.12%
2014-02-19 0 8.110 8.110 8.130 7.840 8.130 4,791,930 38,413,914 8.0164 5.393 5.393 5.406 5.213 5.406 7,206,137 5.3307 2.92%
2014-02-18 0 7.880 7.880 7.920 7.800 7.950 2,570,318 20,255,264 7.8805 5.240 5.240 5.267 5.187 5.287 3,865,262 5.2403 0.25%
2014-02-17 0 7.860 7.830 7.870 7.800 7.940 3,719,000 29,187,810 7.8483 5.227 5.207 5.233 5.187 5.280 5,592,657 5.2190 0.64%
2014-02-14 0 7.810 7.800 7.810 7.800 8.050 4,279,396 33,729,500 7.8818 5.193 5.187 5.193 5.187 5.353 6,435,385 5.2413 -0.51%
2014-02-13 0 7.850 7.840 7.850 7.640 7.900 16,414,132 128,104,628 7.8045 5.220 5.213 5.220 5.080 5.253 24,683,683 5.1899 3.97%
2014-02-12 0 7.550 7.560 7.580 7.470 7.580 3,206,000 24,105,960 7.5190 5.021 5.027 5.041 4.967 5.041 4,821,205 5.0000 1.48%
2014-02-11 0 7.440 7.440 7.460 7.310 7.550 3,008,221 22,474,438 7.4710 4.947 4.947 4.961 4.861 5.021 4,523,783 4.9681 0.54%
2014-02-10 0 7.400 7.390 7.430 7.320 7.590 6,762,910 50,360,086 7.4465 4.921 4.914 4.941 4.868 5.047 10,170,110 4.9518 -0.13%
2014-02-07 0 7.410 7.430 7.440 7.200 7.440 4,413,902 32,407,470 7.3421 4.927 4.941 4.947 4.788 4.947 6,637,656 4.8824 2.49%
2014-02-06 0 7.230 7.240 7.280 7.050 7.300 7,815,336 56,160,263 7.1859 4.808 4.814 4.841 4.688 4.854 11,752,755 4.7785 2.70%
2014-02-05 0 7.040 7.040 7.070 6.980 7.420 6,000,253 43,081,975 7.1800 4.681 4.681 4.701 4.642 4.934 9,023,221 4.7746 -3.96%
2014-02-04 0 7.330 7.320 7.350 7.220 7.440 11,440,452 83,897,054 7.3334 4.874 4.868 4.888 4.801 4.947 17,204,229 4.8765 -1.08%
2014-01-30 0 7.410 7.410 7.440 7.320 7.450 1,924,426 14,196,779 7.3771 4.927 4.927 4.947 4.868 4.954 2,893,965 4.9057 -0.67%
2014-01-29 0 7.460 7.450 7.460 7.330 7.500 2,877,700 21,296,495 7.4005 4.961 4.954 4.961 4.874 4.987 4,327,505 4.9212 2.47%
2014-01-28 0 7.280 7.280 7.300 7.110 7.480 3,838,927 27,833,532 7.2503 4.841 4.841 4.854 4.728 4.974 5,773,004 4.8213 -2.15%
2014-01-27 0 7.440 7.400 7.430 7.130 7.580 5,619,430 41,217,717 7.3349 4.947 4.921 4.941 4.741 5.041 8,450,537 4.8775 -3.00%
2014-01-24 0 7.670 7.640 7.660 7.630 7.850 4,105,835 31,699,769 7.7207 5.100 5.080 5.094 5.074 5.220 6,174,383 5.1341 -2.29%
2014-01-23 0 7.850 7.780 7.800 7.600 7.860 3,955,600 30,549,442 7.7231 5.220 5.174 5.187 5.054 5.227 5,948,458 5.1357 1.55%
2014-01-22 0 7.730 7.740 7.770 7.700 7.850 3,952,158 30,699,316 7.7677 5.140 5.147 5.167 5.120 5.220 5,943,282 5.1654 -1.02%
2014-01-21 0 7.810 7.800 7.810 7.770 7.840 3,197,400 24,944,090 7.8014 5.193 5.187 5.193 5.167 5.213 4,808,272 5.1877 -0.13%
2014-01-20 0 7.820 7.810 7.830 7.780 7.880 3,398,000 26,582,500 7.8230 5.200 5.193 5.207 5.174 5.240 5,109,935 5.2021 -0.38%
2014-01-17 0 7.850 7.840 7.860 7.610 7.880 6,980,000 54,299,944 7.7794 5.220 5.213 5.227 5.060 5.240 10,496,571 5.1731 2.21%
2014-01-16 0 7.680 7.680 7.700 7.620 7.890 9,028,600 70,120,837 7.7665 5.107 5.107 5.120 5.067 5.247 13,577,270 5.1646 -2.54%
2014-01-15 0 7.880 7.860 7.890 7.820 7.970 3,952,000 31,195,720 7.8937 5.240 5.227 5.247 5.200 5.300 5,943,044 5.2491 -0.13%
2014-01-14 0 7.890 7.880 7.900 7.810 7.960 2,866,000 22,634,250 7.8975 5.247 5.240 5.253 5.193 5.293 4,309,910 5.2517 -1.13%
2014-01-13 0 7.980 7.970 7.980 7.920 8.180 6,330,000 50,608,920 7.9951 5.307 5.300 5.307 5.267 5.440 9,519,097 5.3166 -1.48%
2014-01-10 0 8.100 8.100 8.110 8.060 8.200 3,892,554 31,630,683 8.1259 5.386 5.386 5.393 5.360 5.453 5,853,649 5.4036 -0.61%
2014-01-09 0 8.150 8.160 8.200 8.100 8.230 6,513,941 53,263,457 8.1768 5.420 5.426 5.453 5.386 5.473 9,795,709 5.4374 -0.61%
2014-01-08 0 8.200 8.200 8.230 8.090 8.290 13,428,000 110,170,136 8.2045 5.453 5.453 5.473 5.380 5.513 20,193,118 5.4558 1.11%
2014-01-07 0 8.110 8.110 8.130 7.980 8.170 5,323,388 42,984,182 8.0746 5.393 5.393 5.406 5.307 5.433 8,005,347 5.3694 0.37%
2014-01-06 0 8.080 8.080 8.100 7.980 8.170 4,140,537 33,350,796 8.0547 5.373 5.373 5.386 5.307 5.433 6,226,568 5.3562 -1.34%
2014-01-03 0 8.190 8.180 8.190 8.100 8.220 3,286,800 26,890,376 8.1813 5.446 5.440 5.446 5.386 5.466 4,942,712 5.4404 0.37%
2014-01-02 0 8.160 8.150 8.170 8.060 8.190 2,472,013 20,071,004 8.1193 5.426 5.420 5.433 5.360 5.446 3,717,430 5.3992 -0.12%
2013-12-31 0 8.170 8.160 8.190 8.080 8.250 1,824,013 14,916,862 8.1780 5.433 5.426 5.446 5.373 5.486 2,742,963 5.4382 0.25%
2013-12-30 0 8.150 8.130 8.150 8.000 8.150 2,246,526 18,198,673 8.1008 5.420 5.406 5.420 5.320 5.420 3,378,341 5.3869 0.25%
2013-12-27 0 8.130 8.130 8.140 7.970 8.140 4,428,500 35,469,610 8.0094 5.406 5.406 5.413 5.300 5.413 6,659,608 5.3261 1.63%
2013-12-24 0 8.000 7.990 8.000 7.970 8.150 2,991,260 23,983,604 8.0179 5.320 5.313 5.320 5.300 5.420 4,498,277 5.3317 -0.74%
2013-12-23 0 8.060 8.050 8.070 7.850 8.150 2,814,106 22,705,340 8.0684 5.360 5.353 5.366 5.220 5.420 4,231,872 5.3653 3.33%
2013-12-20 0 7.800 7.800 7.850 7.710 8.150 3,772,080 29,524,616 7.8271 5.187 5.187 5.220 5.127 5.420 5,672,480 5.2049 -3.58%
2013-12-19 0 8.090 8.030 8.090 8.000 8.150 4,694,236 37,970,408 8.0887 5.380 5.340 5.380 5.320 5.420 7,059,224 5.3788 0.00%
2013-12-18 0 8.090 8.080 8.120 8.080 8.160 2,342,643 19,019,842 8.1190 5.380 5.373 5.400 5.373 5.426 3,522,882 5.3989 -1.46%
2013-12-17 0 8.210 8.210 8.230 7.990 8.230 7,908,831 63,965,437 8.0878 5.459 5.459 5.473 5.313 5.473 11,893,354 5.3783 0.74%
2013-12-16 0 8.150 8.180 8.190 7.810 8.200 13,626,632 110,125,838 8.0817 5.420 5.440 5.446 5.193 5.453 20,491,822 5.3741 4.35%
2013-12-13 0 7.810 7.790 7.830 7.740 7.850 3,341,833 26,084,405 7.8054 5.193 5.180 5.207 5.147 5.220 5,025,471 5.1904 -0.64%
2013-12-12 0 7.860 7.810 7.860 7.440 7.880 9,571,385 72,765,694 7.6024 5.227 5.193 5.227 4.947 5.240 14,393,514 5.0555 4.66%
2013-12-11 0 7.510 7.480 7.510 7.390 7.580 4,146,013 31,012,170 7.4800 4.994 4.974 4.994 4.914 5.041 6,234,802 4.9740 -1.05%
2013-12-10 0 7.590 7.580 7.600 7.540 7.710 9,463,564 72,039,708 7.6123 5.047 5.041 5.054 5.014 5.127 14,231,372 5.0620 -1.56%
2013-12-09 0 7.710 7.680 7.720 7.520 7.780 7,378,000 56,548,760 7.6645 5.127 5.107 5.134 5.001 5.174 11,095,086 5.0967 0.92%
2013-12-06 0 7.640 7.630 7.660 7.600 7.880 10,717,722 82,300,374 7.6789 5.080 5.074 5.094 5.054 5.240 16,117,383 5.1063 -2.05%
2013-12-05 0 7.800 7.780 7.800 7.680 7.950 17,958,608 140,466,812 7.8217 5.187 5.174 5.187 5.107 5.287 27,006,277 5.2013 1.56%
2013-12-04 0 7.680 7.650 7.680 7.150 7.860 17,652,000 133,167,840 7.5441 5.107 5.087 5.107 4.755 5.227 26,545,197 5.0166 8.78%
2013-12-03 0 7.060 7.050 7.090 7.020 7.090 2,816,000 19,871,300 7.0566 4.695 4.688 4.715 4.668 4.715 4,234,720 4.6925 -0.14%
2013-12-02 0 7.070 7.060 7.110 7.020 7.150 3,184,026 22,529,898 7.0759 4.701 4.695 4.728 4.668 4.755 4,788,160 4.7053 -1.12%
2013-11-29 0 7.150 7.130 7.150 7.050 7.190 1,437,197 10,220,692 7.1115 4.755 4.741 4.755 4.688 4.781 2,161,267 4.7290 0.70%
2013-11-28 0 7.100 7.100 7.120 7.050 7.180 1,151,038 8,201,898 7.1257 4.721 4.721 4.735 4.688 4.775 1,730,939 4.7384 0.71%
2013-11-27 0 7.050 7.050 7.070 7.030 7.080 1,807,344 12,742,629 7.0505 4.688 4.688 4.701 4.675 4.708 2,717,896 4.6884 -0.42%
2013-11-26 0 7.080 7.070 7.090 7.050 7.120 2,044,612 14,469,062 7.0767 4.708 4.701 4.715 4.688 4.735 3,074,701 4.7058 -0.70%
2013-11-25 0 7.130 7.130 7.140 7.030 7.230 1,822,013 12,936,581 7.1002 4.741 4.741 4.748 4.675 4.808 2,739,956 4.7215 0.42%
2013-11-22 0 7.100 7.100 7.110 7.100 7.180 1,959,000 13,977,343 7.1349 4.721 4.721 4.728 4.721 4.775 2,945,957 4.7446 -0.14%
2013-11-21 0 7.110 7.110 7.130 7.100 7.270 2,112,000 15,064,570 7.1328 4.728 4.728 4.741 4.721 4.834 3,176,040 4.7432 -0.97%
2013-11-20 0 7.180 7.180 7.190 7.140 7.370 2,861,881 20,753,821 7.2518 4.775 4.775 4.781 4.748 4.901 4,303,716 4.8223 0.14%
2013-11-19 0 7.170 7.160 7.170 7.130 7.370 3,836,092 27,768,463 7.2387 4.768 4.761 4.768 4.741 4.901 5,768,741 4.8136 -2.05%
2013-11-18 0 7.320 7.310 7.320 7.280 7.380 3,284,700 24,077,192 7.3301 4.868 4.861 4.868 4.841 4.908 4,939,554 4.8744 -0.41%
2013-11-15 0 7.350 7.330 7.360 7.320 7.400 3,026,513 22,269,964 7.3583 4.888 4.874 4.894 4.868 4.921 4,551,291 4.8931 0.55%
2013-11-14 0 7.310 7.280 7.310 7.250 7.480 2,482,000 18,192,740 7.3299 4.861 4.841 4.861 4.821 4.974 3,732,448 4.8742 -0.14%
2013-11-13 0 7.320 7.290 7.360 7.280 7.400 3,447,500 25,251,029 7.3244 4.868 4.848 4.894 4.841 4.921 5,184,374 4.8706 -1.61%
2013-11-12 0 7.440 7.430 7.440 7.230 7.450 3,508,321 25,751,385 7.3401 4.947 4.941 4.947 4.808 4.954 5,275,837 4.8810 2.48%
2013-11-11 0 7.260 7.250 7.260 7.210 7.390 1,346,465 9,786,724 7.2685 4.828 4.821 4.828 4.794 4.914 2,024,823 4.8334 -1.09%
2013-11-08 0 7.340 7.340 7.360 7.310 7.470 5,328,052 39,182,356 7.3540 4.881 4.881 4.894 4.861 4.967 8,012,361 4.8902 -1.21%
2013-11-07 0 7.430 7.400 7.430 7.300 7.450 3,802,612 28,149,769 7.4027 4.941 4.921 4.941 4.854 4.954 5,718,394 4.9227 0.68%
2013-11-06 0 7.380 7.350 7.380 7.200 7.400 6,124,901 44,735,703 7.3039 4.908 4.888 4.908 4.788 4.921 9,210,668 4.8569 2.36%
2013-11-05 0 7.210 7.190 7.210 7.140 7.240 2,729,732 19,624,141 7.1890 4.794 4.781 4.794 4.748 4.814 4,104,990 4.7806 0.56%
2013-11-04 0 7.170 7.160 7.200 7.110 7.240 1,846,946 13,212,099 7.1535 4.768 4.761 4.788 4.728 4.814 2,777,450 4.7569 -0.55%
2013-11-01 0 7.210 7.210 7.220 7.040 7.250 5,781,000 41,468,670 7.1733 4.794 4.794 4.801 4.681 4.821 8,693,507 4.7701 0.70%
2013-10-31 0 7.160 7.120 7.160 7.100 7.260 2,972,198 21,302,769 7.1673 4.761 4.735 4.761 4.721 4.828 4,469,612 4.7661 -2.19%
2013-10-30 0 7.320 7.320 7.330 7.100 7.330 6,666,329 47,994,422 7.1995 4.868 4.868 4.874 4.721 4.874 10,024,871 4.7875 2.95%
2013-10-29 0 7.110 7.080 7.100 6.980 7.170 4,731,574 33,367,185 7.0520 4.728 4.708 4.721 4.642 4.768 7,115,373 4.6894 0.14%
2013-10-28 0 7.100 7.080 7.120 7.020 7.140 2,170,132 15,386,589 7.0902 4.721 4.708 4.735 4.668 4.748 3,263,459 4.7148 0.00%
2013-10-25 0 7.100 7.090 7.100 7.000 7.180 2,790,840 19,708,022 7.0617 4.721 4.715 4.721 4.655 4.775 4,196,884 4.6959 -0.84%
2013-10-24 0 7.160 7.140 7.190 6.900 7.190 6,548,000 46,265,990 7.0657 4.761 4.748 4.781 4.588 4.781 9,846,927 4.6985 1.27%
2013-10-23 0 7.070 7.010 7.100 6.870 7.190 5,094,610 35,780,409 7.0232 4.701 4.662 4.721 4.568 4.781 7,661,309 4.6703 -0.42%
2013-10-22 0 7.100 7.080 7.120 6.920 7.130 10,724,105 75,602,406 7.0498 4.721 4.708 4.735 4.602 4.741 16,126,982 4.6879 -0.70%
2013-10-21 0 7.150 7.140 7.150 6.830 7.170 12,068,000 85,248,920 7.0640 4.755 4.748 4.755 4.542 4.768 18,147,940 4.6974 4.23%
2013-10-18 0 6.860 6.830 6.840 6.700 6.880 7,002,540 47,769,264 6.8217 4.562 4.542 4.548 4.455 4.575 10,530,467 4.5363 2.69%
2013-10-17 0 6.680 6.680 6.690 6.670 6.860 12,808,820 86,342,941 6.7409 4.442 4.442 4.449 4.435 4.562 19,261,990 4.4826 -1.91%
2013-10-16 0 6.810 6.800 6.810 6.650 7.050 10,228,000 69,991,140 6.8431 4.529 4.522 4.529 4.422 4.688 15,380,936 4.5505 -2.99%
2013-10-15 0 7.020 7.020 7.030 6.920 7.110 6,115,700 42,897,507 7.0143 4.668 4.668 4.675 4.602 4.728 9,196,831 4.6644 1.15%
2013-10-11 0 6.940 6.940 6.960 6.900 7.030 4,258,000 29,637,560 6.9604 4.615 4.615 4.628 4.588 4.675 6,403,209 4.6285 0.14%
2013-10-10 0 6.930 6.930 6.950 6.880 7.000 3,118,013 21,617,088 6.9330 4.608 4.608 4.622 4.575 4.655 4,688,889 4.6103 -1.14%
2013-10-09 0 7.010 7.000 7.030 6.900 7.040 3,335,000 23,272,190 6.9782 4.662 4.655 4.675 4.588 4.681 5,015,196 4.6403 -0.43%
2013-10-08 0 7.040 7.030 7.040 6.960 7.070 4,860,000 34,089,500 7.0143 4.681 4.675 4.681 4.628 4.701 7,308,501 4.6644 1.29%
2013-10-07 0 6.950 6.950 6.960 6.780 6.960 6,157,071 42,327,039 6.8745 4.622 4.622 4.628 4.509 4.628 9,259,045 4.5714 3.12%
2013-10-04 0 6.740 6.730 6.740 6.690 6.850 5,553,235 37,542,834 6.7605 4.482 4.475 4.482 4.449 4.555 8,350,992 4.4956 -0.74%
2013-10-03 0 6.790 6.780 6.810 6.640 6.880 10,034,923 67,883,465 6.7647 4.515 4.509 4.529 4.415 4.575 15,090,585 4.4984 1.34%
2013-10-02 0 6.700 6.700 6.710 6.500 6.730 10,242,017 68,210,949 6.6599 4.455 4.455 4.462 4.322 4.475 15,402,015 4.4287 2.45%
2013-09-30 0 6.540 6.520 6.540 6.450 6.750 18,018,820 117,991,912 6.5483 4.349 4.336 4.349 4.289 4.489 27,096,824 4.3545 -3.68%
2013-09-27 0 6.790 6.780 6.800 6.360 7.050 20,407,970 136,480,760 6.6876 4.515 4.509 4.522 4.229 4.688 30,689,644 4.4471 -3.69%
2013-09-26 0 7.050 7.050 7.060 7.040 7.490 9,651,375 69,630,559 7.2146 4.688 4.688 4.695 4.681 4.981 14,513,803 4.7975 -5.87%
2013-09-25 0 7.490 7.480 7.490 7.050 7.500 9,292,770 68,102,592 7.3286 4.981 4.974 4.981 4.688 4.987 13,974,531 4.8733 5.05%
2013-09-24 0 7.130 7.080 7.120 6.960 7.160 9,624,131 68,191,121 7.0854 4.741 4.708 4.735 4.628 4.761 14,472,834 4.7117 2.30%
2013-09-23 0 6.970 6.960 6.970 6.920 7.090 4,576,303 31,895,181 6.9696 4.635 4.628 4.635 4.602 4.715 6,881,876 4.6347 -0.14%
2013-09-19 0 6.980 6.960 6.970 6.810 7.020 4,775,400 33,156,594 6.9432 4.642 4.628 4.635 4.529 4.668 7,181,279 4.6171 1.01%
2013-09-18 0 6.910 6.880 6.910 6.800 6.950 2,925,600 20,163,340 6.8920 4.595 4.575 4.595 4.522 4.622 4,399,537 4.5831 1.17%
2013-09-17 0 6.830 6.820 6.830 6.750 6.930 1,718,000 11,718,500 6.8210 4.542 4.535 4.542 4.489 4.608 2,583,540 4.5358 -1.44%
2013-09-16 0 6.930 6.910 6.940 6.800 6.980 6,553,574 45,290,070 6.9107 4.608 4.595 4.615 4.522 4.642 9,855,309 4.5955 2.21%
2013-09-13 0 6.780 6.780 6.800 6.730 6.830 1,293,065 8,755,282 6.7710 4.509 4.509 4.522 4.475 4.542 1,944,520 4.5025 -0.73%
2013-09-12 0 6.830 6.820 6.830 6.710 6.850 3,886,000 26,279,652 6.7626 4.542 4.535 4.542 4.462 4.555 5,843,793 4.4970 0.59%
2013-09-11 0 6.790 6.760 6.790 6.700 6.880 4,230,066 28,719,347 6.7893 4.515 4.495 4.515 4.455 4.575 6,361,202 4.5148 -1.31%
2013-09-10 0 6.880 6.880 6.900 6.770 7.020 9,014,000 62,100,900 6.8894 4.575 4.575 4.588 4.502 4.668 13,555,314 4.5813 -0.58%
2013-09-09 0 6.920 6.920 6.930 6.810 7.210 15,898,223 110,968,142 6.9799 4.602 4.602 4.608 4.529 4.794 23,907,856 4.6415 3.90%
2013-09-06 1 - - - - - 0 0 - 4.429 - - - - 0 - 0.00%
2013-09-05 0 6.660 6.640 6.660 6.550 6.730 4,708,000 31,267,452 6.6413 4.429 4.415 4.429 4.356 4.475 7,079,922 4.4164 2.46%
2013-09-04 0 6.500 6.500 6.510 6.500 6.600 2,348,000 15,335,180 6.5312 4.322 4.322 4.329 4.322 4.389 3,530,938 4.3431 -1.52%
2013-09-03 0 6.600 6.590 6.600 6.550 6.680 2,740,013 18,055,705 6.5896 4.389 4.382 4.389 4.356 4.442 4,120,450 4.3820 -0.30%
2013-09-02 0 6.620 6.600 6.630 6.520 6.760 3,324,000 22,108,400 6.6511 4.402 4.389 4.409 4.336 4.495 4,998,654 4.4229 2.48%
2013-08-30 0 6.460 6.460 6.480 6.450 6.630 4,868,740 31,825,606 6.5367 4.296 4.296 4.309 4.289 4.409 7,321,644 4.3468 -2.71%
2013-08-29 0 6.640 6.640 6.650 6.590 6.720 6,920,000 46,104,794 6.6625 4.415 4.415 4.422 4.382 4.469 10,406,343 4.4305 -1.04%
2013-08-28 0 6.710 6.710 6.720 6.710 6.800 5,101,129 34,443,211 6.7521 4.462 4.462 4.469 4.462 4.522 7,671,112 4.4900 -2.89%
2013-08-27 0 6.910 6.900 6.920 6.780 6.930 6,514,000 44,708,512 6.8634 4.595 4.588 4.602 4.509 4.608 9,795,797 4.5641 1.62%
2013-08-26 0 6.800 6.780 6.820 6.750 6.870 3,510,000 23,822,460 6.7870 4.522 4.509 4.535 4.489 4.568 5,278,362 4.5132 0.74%
2013-08-23 0 6.750 6.740 6.750 6.630 6.790 2,780,065 18,774,494 6.7533 4.489 4.482 4.489 4.409 4.515 4,180,681 4.4908 1.50%
2013-08-22 0 6.650 6.660 6.670 6.500 6.670 4,676,519 30,645,846 6.5531 4.422 4.429 4.435 4.322 4.435 7,032,581 4.3577 0.90%
2013-08-21 0 6.740 6.730 6.750 6.620 6.880 3,211,000 21,540,700 6.7084 4.382 4.376 4.389 4.304 4.474 4,938,334 4.3619 -0.15%
2013-08-20 0 6.750 6.750 6.760 6.700 6.950 4,566,300 31,083,979 6.8073 4.389 4.389 4.395 4.356 4.519 7,022,708 4.4262 -2.03%
2013-08-19 0 6.890 6.880 6.900 6.840 6.970 1,670,000 11,537,166 6.9085 4.480 4.474 4.487 4.447 4.532 2,568,364 4.4920 0.88%
2013-08-16 0 6.830 6.830 6.840 6.810 6.900 2,928,000 20,034,180 6.8423 4.441 4.441 4.447 4.428 4.487 4,503,096 4.4490 -1.30%
2013-08-15 0 6.920 6.920 6.930 6.810 6.980 2,979,000 20,573,478 6.9062 4.500 4.500 4.506 4.428 4.539 4,581,531 4.4905 -0.43%
2013-08-13 0 6.950 6.930 6.950 6.830 7.070 4,986,000 34,734,670 6.9664 4.519 4.506 4.519 4.441 4.597 7,668,182 4.5297 -1.28%
2013-08-12 0 7.040 7.030 7.040 6.880 7.120 6,832,050 47,734,943 6.9869 4.578 4.571 4.578 4.474 4.630 10,507,302 4.5430 2.03%
2013-08-09 0 6.900 6.860 6.960 6.430 6.960 8,869,528 58,613,370 6.6084 4.487 4.461 4.526 4.181 4.526 13,640,826 4.2969 5.67%
2013-08-08 0 6.530 6.520 6.530 6.190 6.540 16,169,228 102,658,664 6.3490 4.246 4.239 4.246 4.025 4.252 24,867,347 4.1283 8.83%
2013-08-07 0 6.000 5.990 6.000 5.990 6.130 7,152,662 43,056,894 6.0197 3.901 3.895 3.901 3.895 3.986 11,000,384 3.9141 -2.60%
2013-08-06 0 6.160 6.150 6.180 6.100 6.200 2,377,000 14,639,740 6.1589 4.005 3.999 4.018 3.966 4.031 3,655,690 4.0046 -0.81%
2013-08-05 0 6.210 6.190 6.210 6.060 6.230 2,389,065 14,768,973 6.1819 4.038 4.025 4.038 3.940 4.051 3,674,245 4.0196 1.97%
2013-08-02 0 6.090 6.080 6.100 6.080 6.170 1,499,756 9,161,846 6.1089 3.960 3.953 3.966 3.953 4.012 2,306,539 3.9721 1.00%
2013-08-01 0 6.030 6.020 6.040 6.010 6.070 1,256,901 7,585,359 6.0350 3.921 3.914 3.927 3.908 3.947 1,933,042 3.9241 -0.50%
2013-07-31 0 6.060 6.040 6.060 5.950 6.070 2,624,091 15,770,453 6.0099 3.940 3.927 3.940 3.869 3.947 4,035,702 3.9077 3.06%
2013-07-30 0 5.880 5.850 5.900 5.800 5.900 4,608,739 26,964,391 5.8507 3.823 3.804 3.836 3.771 3.836 7,087,977 3.8042 -0.68%
2013-07-29 0 5.920 5.890 5.900 5.870 5.990 2,084,000 12,357,480 5.9297 3.849 3.830 3.836 3.817 3.895 3,205,073 3.8556 -1.00%
2013-07-26 0 5.980 6.000 6.020 5.900 6.240 4,855,917 29,240,747 6.0217 3.888 3.901 3.914 3.836 4.057 7,468,122 3.9154 -3.55%
2013-07-25 0 6.200 6.180 6.190 6.180 6.340 1,568,000 9,789,100 6.2430 4.031 4.018 4.025 4.018 4.122 2,411,494 4.0594 -1.59%
2013-07-24 0 6.300 6.300 6.320 6.080 6.320 4,570,407 28,604,221 6.2586 4.096 4.096 4.109 3.953 4.109 7,029,024 4.0694 2.27%
2013-07-23 0 6.160 6.150 6.170 6.080 6.170 2,653,545 16,251,716 6.1245 4.005 3.999 4.012 3.953 4.012 4,081,000 3.9823 1.32%
2013-07-22 0 6.080 6.070 6.090 6.070 6.200 1,530,065 9,390,478 6.1373 3.953 3.947 3.960 3.947 4.031 2,353,152 3.9906 -0.82%
2013-07-19 0 6.130 6.130 6.160 6.130 6.220 1,839,000 11,329,680 6.1608 3.986 3.986 4.005 3.986 4.044 2,828,277 4.0059 -0.49%
2013-07-18 0 6.160 6.150 6.170 6.120 6.200 1,627,500 10,005,010 6.1475 4.005 3.999 4.012 3.979 4.031 2,503,002 3.9972 0.49%
2013-07-17 0 6.130 6.130 6.150 6.100 6.260 1,960,200 12,085,804 6.1656 3.986 3.986 3.999 3.966 4.070 3,014,675 4.0090 -1.92%
2013-07-16 0 6.250 6.200 6.250 6.190 6.320 1,881,522 11,759,098 6.2498 4.064 4.031 4.064 4.025 4.109 2,893,673 4.0637 0.00%
2013-07-15 0 6.250 6.230 6.250 6.180 6.340 3,261,586 20,361,454 6.2428 4.064 4.051 4.064 4.018 4.122 5,016,132 4.0592 1.30%
2013-07-12 0 6.170 6.160 6.190 5.990 6.180 4,132,000 25,345,800 6.1340 4.012 4.005 4.025 3.895 4.018 6,354,779 3.9885 1.48%
2013-07-11 0 6.080 6.050 6.080 5.960 6.140 2,502,000 15,167,720 6.0622 3.953 3.934 3.953 3.875 3.992 3,847,933 3.9418 1.33%
2013-07-10 0 6.000 5.990 6.000 5.980 6.170 1,548,813 9,370,477 6.0501 3.901 3.895 3.901 3.888 4.012 2,381,986 3.9339 -1.32%
2013-07-09 0 6.080 6.050 6.090 5.980 6.120 1,133,407 6,861,611 6.0540 3.953 3.934 3.960 3.888 3.979 1,743,115 3.9364 -0.33%
2013-07-08 0 6.100 6.100 6.130 5.910 6.140 1,340,000 8,047,620 6.0057 3.966 3.966 3.986 3.843 3.992 2,060,843 3.9050 1.16%
2013-07-05 0 6.030 6.020 6.030 5.870 6.050 1,510,011 9,048,405 5.9923 3.921 3.914 3.921 3.817 3.934 2,322,310 3.8963 2.03%
2013-07-04 0 5.910 5.910 5.930 5.830 5.990 2,189,779 13,003,706 5.9384 3.843 3.843 3.856 3.791 3.895 3,367,755 3.8612 1.72%
2013-07-03 0 5.810 5.820 5.830 5.800 6.150 3,960,673 23,494,901 5.9320 3.778 3.784 3.791 3.771 3.999 6,091,288 3.8571 -7.04%
2013-07-02 0 6.250 6.230 6.250 6.050 6.250 4,024,000 24,858,720 6.1776 4.064 4.051 4.064 3.934 4.064 6,188,682 4.0168 3.31%
2013-06-28 0 6.050 6.040 6.060 5.780 6.060 3,273,000 19,582,610 5.9831 3.934 3.927 3.940 3.758 3.940 5,033,687 3.8903 4.49%
2013-06-27 0 5.790 5.790 5.800 5.760 5.940 2,154,638 12,545,329 5.8225 3.765 3.765 3.771 3.745 3.862 3,313,710 3.7859 -0.86%
2013-06-26 0 5.840 5.830 5.840 5.430 5.850 5,711,186 32,043,513 5.6107 3.797 3.791 3.797 3.531 3.804 8,783,477 3.6482 10.19%
2013-06-25 0 5.300 5.300 5.350 5.060 5.470 10,562,992 55,635,646 5.2670 3.446 3.446 3.479 3.290 3.557 16,245,277 3.4247 -3.64%
2013-06-24 0 5.500 5.500 5.580 5.470 5.810 4,596,665 25,763,006 5.6047 3.576 3.576 3.628 3.557 3.778 7,069,407 3.6443 -5.34%
2013-06-21 0 5.810 5.780 5.810 5.670 5.930 7,435,856 42,874,936 5.7660 3.778 3.758 3.778 3.687 3.856 11,435,921 3.7491 -2.84%
2013-06-20 0 5.980 5.980 5.990 5.900 6.200 4,358,960 26,210,778 6.0131 3.888 3.888 3.895 3.836 4.031 6,703,831 3.9098 -3.08%
2013-06-19 0 6.170 6.160 6.190 6.140 6.260 4,030,000 24,951,212 6.1914 4.012 4.005 4.025 3.992 4.070 6,197,909 4.0257 -0.80%
2013-06-18 0 6.220 6.220 6.240 6.040 6.290 5,122,000 31,862,160 6.2206 4.044 4.044 4.057 3.927 4.090 7,877,343 4.0448 2.81%
2013-06-17 0 6.050 6.050 6.100 6.020 6.150 3,676,057 22,332,829 6.0752 3.934 3.934 3.966 3.914 3.999 5,653,565 3.9502 -0.49%
2013-06-14 0 6.080 6.080 6.100 6.010 6.160 3,369,300 20,573,333 6.1061 3.953 3.953 3.966 3.908 4.005 5,181,790 3.9703 1.16%
2013-06-13 0 6.010 6.010 6.020 5.960 6.100 4,422,000 26,572,310 6.0091 3.908 3.908 3.914 3.875 3.966 6,800,783 3.9072 -1.80%
2013-06-11 0 6.120 6.100 6.130 6.030 6.150 1,861,522 11,376,825 6.1116 3.979 3.966 3.986 3.921 3.999 2,862,914 3.9739 0.99%
2013-06-10 0 6.060 6.050 6.110 5.970 6.170 13,865,000 83,784,778 6.0429 3.940 3.934 3.973 3.882 4.012 21,323,576 3.9292 1.00%
2013-06-07 0 6.000 5.990 6.010 5.920 6.230 12,191,930 73,071,562 5.9934 3.901 3.895 3.908 3.849 4.051 18,750,490 3.8970 -2.91%
2013-06-06 0 6.180 6.180 6.190 6.160 6.400 5,934,000 37,067,488 6.2466 4.018 4.018 4.025 4.005 4.161 9,126,152 4.0617 -4.92%
2013-06-05 0 6.500 6.490 6.500 6.400 6.520 4,317,188 27,869,578 6.4555 4.226 4.220 4.226 4.161 4.239 6,639,588 4.1975 1.56%
2013-06-04 0 6.400 6.380 6.400 6.350 6.480 3,438,812 22,027,664 6.4056 4.161 4.148 4.161 4.129 4.213 5,288,696 4.1650 0.79%
2013-06-03 0 6.350 6.350 6.370 6.340 6.420 4,652,000 29,747,620 6.3946 4.129 4.129 4.142 4.122 4.174 7,154,510 4.1579 -1.09%
2013-05-31 0 6.420 6.420 6.430 6.310 6.500 5,428,000 34,779,020 6.4073 4.174 4.174 4.181 4.103 4.226 8,347,953 4.1662 0.16%
2013-05-30 0 6.410 6.420 6.430 6.390 6.600 6,917,489 44,723,851 6.4653 4.168 4.174 4.181 4.155 4.291 10,638,702 4.2039 -2.14%
2013-05-29 0 6.550 6.540 6.560 6.520 6.670 4,504,065 29,617,494 6.5757 4.259 4.252 4.265 4.239 4.337 6,926,994 4.2757 0.01%
2013-05-28 0 6.730 6.700 6.750 6.500 6.800 8,029,000 53,965,150 6.7213 4.259 4.240 4.271 4.113 4.303 12,688,643 4.2530 4.02%
2013-05-27 0 6.470 6.450 6.470 6.420 6.600 3,968,065 25,747,445 6.4887 4.094 4.081 4.094 4.062 4.176 6,270,938 4.1058 -1.22%
2013-05-24 0 6.550 6.540 6.560 6.510 6.690 4,836,500 31,874,487 6.5904 4.145 4.138 4.151 4.119 4.233 7,643,370 4.1702 -1.65%
2013-05-23 0 6.660 6.650 6.670 6.520 6.690 5,475,900 36,340,718 6.6365 4.214 4.208 4.221 4.126 4.233 8,653,847 4.1994 0.30%
2013-05-22 0 6.640 6.600 6.650 6.580 6.700 5,784,000 38,455,150 6.6485 4.202 4.176 4.208 4.164 4.240 9,140,753 4.2070 0.30%
2013-05-21 0 6.620 6.630 6.650 6.600 6.720 6,649,000 44,440,828 6.6838 4.189 4.195 4.208 4.176 4.252 10,507,758 4.2293 -0.30%
2013-05-20 0 6.640 6.640 6.650 6.630 6.750 5,094,119 33,939,318 6.6625 4.202 4.202 4.208 4.195 4.271 8,050,499 4.2158 -0.15%
2013-05-16 0 6.650 6.640 6.660 6.560 6.690 7,085,300 47,179,519 6.6588 4.208 4.202 4.214 4.151 4.233 11,197,265 4.2135 -0.15%
2013-05-15 0 6.660 6.630 6.660 6.500 6.670 3,940,052 26,090,952 6.6220 4.214 4.195 4.214 4.113 4.221 6,226,667 4.1902 0.15%
2013-05-14 0 6.650 6.640 6.650 6.350 6.660 10,209,422 66,067,561 6.4712 4.208 4.202 4.208 4.018 4.214 16,134,476 4.0948 5.22%
2013-05-13 0 6.320 6.320 6.330 6.300 6.550 5,890,615 37,661,764 6.3935 3.999 3.999 4.005 3.986 4.145 9,309,243 4.0456 -3.36%
2013-05-10 0 6.540 6.530 6.540 6.500 6.580 1,664,000 10,876,220 6.5362 4.138 4.132 4.138 4.113 4.164 2,629,705 4.1359 0.31%
2013-05-09 0 6.520 6.510 6.540 6.490 6.600 4,312,801 28,133,902 6.5233 4.126 4.119 4.138 4.107 4.176 6,815,742 4.1278 -0.76%
2013-05-08 0 6.570 6.550 6.560 6.420 6.570 4,719,333 30,698,455 6.5048 4.157 4.145 4.151 4.062 4.157 7,458,205 4.1161 2.66%
2013-05-07 0 6.400 6.390 6.410 6.320 6.500 5,282,331 33,844,170 6.4071 4.050 4.043 4.056 3.999 4.113 8,347,940 4.0542 -1.54%
2013-05-06 0 6.500 6.500 6.510 6.420 6.540 4,138,100 26,859,042 6.4907 4.113 4.113 4.119 4.062 4.138 6,539,653 4.1071 2.36%
2013-05-03 0 6.350 6.350 6.360 6.210 6.390 12,795,912 80,734,825 6.3094 4.018 4.018 4.024 3.930 4.043 20,222,040 3.9924 0.95%
2013-05-02 0 6.290 6.290 6.300 6.050 6.350 23,092,687 144,674,030 6.2649 3.980 3.980 3.986 3.828 4.018 36,494,564 3.9643 2.11%
2013-04-30 0 6.160 6.160 6.180 6.020 6.180 5,913,808 36,182,149 6.1182 3.898 3.898 3.911 3.809 3.911 9,345,896 3.8714 2.67%
2013-04-29 0 6.000 6.000 6.020 5.890 6.020 3,198,000 19,086,360 5.9682 3.797 3.797 3.809 3.727 3.809 5,053,964 3.7765 -0.50%
2013-04-26 0 6.030 6.020 6.030 5.860 6.040 8,644,545 51,795,705 5.9917 3.816 3.809 3.816 3.708 3.822 13,661,420 3.7914 3.25%
2013-04-25 0 5.840 5.820 5.850 5.630 5.890 7,380,839 42,786,313 5.7969 3.695 3.683 3.702 3.562 3.727 11,664,320 3.6681 3.73%
2013-04-24 0 5.630 5.630 5.650 5.590 5.680 6,282,500 35,395,500 5.6340 3.562 3.562 3.575 3.537 3.594 9,928,559 3.5650 0.36%
2013-04-23 0 5.610 5.600 5.610 5.560 5.750 9,252,065 52,016,642 5.6222 3.550 3.544 3.550 3.518 3.638 14,621,515 3.5575 -1.75%
2013-04-22 0 5.710 5.700 5.730 5.620 5.730 7,749,000 44,087,470 5.6894 3.613 3.607 3.626 3.556 3.626 12,246,144 3.6001 1.96%
2013-04-19 0 5.600 5.600 5.610 5.320 5.610 5,013,463 27,688,874 5.5229 3.544 3.544 3.550 3.366 3.550 7,923,034 3.4947 3.32%
2013-04-18 0 5.420 5.440 5.450 5.130 5.450 17,367,280 91,373,834 5.2613 3.430 3.442 3.449 3.246 3.449 27,446,408 3.3292 -0.18%
2013-04-17 0 5.430 5.440 5.480 5.420 5.710 14,314,660 80,183,287 5.6015 3.436 3.442 3.468 3.430 3.613 22,622,195 3.5445 -4.40%
2013-04-16 0 5.680 5.700 5.720 5.620 5.790 13,692,360 77,758,454 5.6790 3.594 3.607 3.619 3.556 3.664 21,638,743 3.5935 -2.07%
2013-04-15 0 5.800 5.780 5.790 5.750 5.910 6,364,000 36,907,000 5.7993 3.670 3.657 3.664 3.638 3.740 10,057,357 3.6697 -1.53%
2013-04-12 0 5.890 5.870 5.900 5.810 6.050 20,508,546 122,440,779 5.9702 3.727 3.714 3.733 3.676 3.828 32,410,713 3.7778 -3.60%
2013-04-11 0 6.110 6.110 6.150 6.090 6.190 11,966,208 73,377,989 6.1321 3.866 3.866 3.892 3.854 3.917 18,910,816 3.8802 -0.49%
2013-04-10 0 6.140 6.130 6.140 6.000 6.210 8,415,345 51,567,414 6.1278 3.885 3.879 3.885 3.797 3.930 13,299,204 3.8775 2.85%
2013-04-09 0 5.970 5.960 5.970 5.780 6.030 9,402,049 56,099,229 5.9667 3.778 3.771 3.778 3.657 3.816 14,858,543 3.7756 4.37%
2013-04-08 0 5.720 5.710 5.720 5.580 6.160 15,614,708 91,543,220 5.8626 3.619 3.613 3.619 3.531 3.898 24,676,728 3.7097 -5.77%
2013-04-05 0 6.070 6.060 6.100 6.050 6.450 11,346,923 70,345,224 6.1995 3.841 3.835 3.860 3.828 4.081 17,932,128 3.9229 -6.47%
2013-04-03 0 6.490 6.480 6.500 6.400 6.580 5,145,146 33,248,577 6.4621 4.107 4.100 4.113 4.050 4.164 8,131,140 4.0890 0.15%
2013-04-02 0 6.480 6.480 6.490 6.400 6.600 5,188,672 33,684,499 6.4919 4.100 4.100 4.107 4.050 4.176 8,199,926 4.1079 -1.07%
2013-03-28 0 6.550 6.540 6.560 6.380 6.560 9,211,050 59,679,617 6.4791 4.145 4.138 4.151 4.037 4.151 14,556,697 4.0998 2.02%
2013-03-27 0 6.420 6.410 6.430 6.400 6.560 3,988,454 25,696,288 6.4427 4.062 4.056 4.069 4.050 4.151 6,303,160 4.0767 -1.08%
2013-03-26 0 6.490 6.490 6.500 6.420 6.580 6,266,804 40,631,629 6.4836 4.107 4.107 4.113 4.062 4.164 9,903,754 4.1026 0.00%
2013-03-25 0 6.490 6.480 6.490 6.450 6.570 4,706,000 30,652,192 6.5134 4.107 4.100 4.107 4.081 4.157 7,437,134 4.1215 0.15%
2013-03-22 0 6.480 6.450 6.490 6.130 6.510 16,233,000 103,334,452 6.3657 4.100 4.081 4.107 3.879 4.119 25,653,847 4.0280 5.71%
2013-03-21 0 6.130 6.130 6.150 6.110 6.210 10,702,100 65,756,918 6.1443 3.879 3.879 3.892 3.866 3.930 16,913,080 3.8879 0.00%
2013-03-20 0 6.130 6.130 6.140 6.070 6.160 5,823,000 35,623,752 6.1178 3.879 3.879 3.885 3.841 3.898 9,202,387 3.8711 0.49%
2013-03-19 0 6.100 6.090 6.120 6.090 6.200 7,776,343 47,709,500 6.1352 3.860 3.854 3.873 3.854 3.923 12,289,356 3.8822 -0.33%
2013-03-18 0 6.120 6.080 6.120 5.980 6.180 17,866,337 108,609,671 6.0790 3.873 3.847 3.873 3.784 3.911 28,235,094 3.8466 -1.77%
2013-03-15 0 6.230 6.150 6.250 6.110 6.250 23,509,624 145,766,242 6.2003 3.942 3.892 3.955 3.866 3.955 37,153,471 3.9234 1.96%
2013-03-14 0 6.110 6.100 6.110 5.850 6.190 254,750,000 1,540,516,490 6.0472 3.866 3.860 3.866 3.702 3.917 402,594,561 3.8265 -7.42%
2013-03-13 0 6.600 6.590 6.600 6.520 6.750 6,232,000 41,150,080 6.6030 4.176 4.170 4.176 4.126 4.271 9,848,751 4.1782 -0.90%
2013-03-12 0 6.660 6.610 6.660 6.570 6.880 8,758,435 58,236,115 6.6491 4.214 4.183 4.214 4.157 4.353 13,841,406 4.2074 -2.20%
2013-03-11 0 6.810 6.790 6.810 6.750 6.970 3,777,113 25,796,888 6.8298 4.309 4.297 4.309 4.271 4.410 5,969,166 4.3217 -0.58%
2013-03-08 0 6.850 6.840 6.850 6.830 6.980 6,416,237 44,316,244 6.9069 4.334 4.328 4.334 4.322 4.417 10,139,910 4.3705 1.18%
2013-03-07 0 6.770 6.770 6.780 6.540 6.850 8,983,357 60,303,614 6.7128 4.284 4.284 4.290 4.138 4.334 14,196,862 4.2477 3.68%
2013-03-06 0 6.530 6.520 6.530 6.480 6.700 11,199,000 73,618,994 6.5737 4.132 4.126 4.132 4.100 4.240 17,698,357 4.1597 -1.95%
2013-03-05 0 6.660 6.650 6.670 6.420 6.680 4,190,230 27,613,671 6.5900 4.214 4.208 4.221 4.062 4.227 6,622,037 4.1700 2.62%
2013-03-04 0 6.490 6.460 6.490 6.360 6.580 8,787,685 56,914,822 6.4767 4.107 4.088 4.107 4.024 4.164 13,887,632 4.0982 0.15%
2013-03-01 0 6.480 6.480 6.490 6.240 6.510 15,720,781 100,823,127 6.4134 4.100 4.100 4.107 3.948 4.119 24,844,361 4.0582 5.19%
2013-02-28 0 6.160 6.150 6.160 6.150 6.210 6,245,843 38,582,545 6.1773 3.898 3.892 3.898 3.892 3.930 9,870,628 3.9088 0.16%
2013-02-27 0 6.150 6.150 6.170 6.120 6.290 2,612,118 16,123,075 6.1724 3.892 3.892 3.904 3.873 3.980 4,128,065 3.9057 -0.65%
2013-02-26 0 6.190 6.160 6.190 6.000 6.250 10,721,986 66,305,367 6.1841 3.917 3.898 3.917 3.797 3.955 16,944,507 3.9131 1.64%
2013-02-25 0 6.090 6.070 6.090 5.940 6.090 3,974,000 23,852,100 6.0020 3.854 3.841 3.854 3.759 3.854 6,280,317 3.7979 2.35%
2013-02-22 0 5.950 5.930 5.940 5.700 5.950 4,859,627 28,385,542 5.8411 3.765 3.752 3.759 3.607 3.765 7,679,919 3.6961 3.12%
2013-02-21 0 5.770 5.770 5.800 5.720 5.800 6,975,969 40,164,352 5.7575 3.651 3.651 3.670 3.619 3.670 11,024,484 3.6432 -1.20%
2013-02-20 0 5.840 5.830 5.850 5.820 5.900 3,568,290 20,862,905 5.8468 3.695 3.689 3.702 3.683 3.733 5,639,153 3.6997 0.34%
2013-02-19 0 5.820 5.820 5.830 5.810 5.950 3,788,065 22,197,980 5.8600 3.683 3.683 3.689 3.676 3.765 5,986,474 3.7080 -0.17%
2013-02-18 0 5.830 5.820 5.830 5.820 6.060 3,437,896 20,410,063 5.9368 3.689 3.683 3.689 3.683 3.835 5,433,084 3.7566 -2.18%
2013-02-15 0 5.960 5.950 5.970 5.900 5.970 3,047,900 18,143,096 5.9527 3.771 3.765 3.778 3.733 3.778 4,816,754 3.7667 0.51%
2013-02-14 0 5.930 5.920 5.940 5.860 6.040 7,096,000 42,122,410 5.9361 3.752 3.746 3.759 3.708 3.822 11,214,175 3.7562 -1.33%
2013-02-08 0 6.010 5.990 6.020 5.950 6.080 4,957,847 29,694,076 5.9893 3.803 3.790 3.809 3.765 3.847 7,835,141 3.7899 0.50%
2013-02-07 0 5.980 5.970 6.000 5.840 6.070 10,231,850 61,278,435 5.9890 3.784 3.778 3.797 3.695 3.841 16,169,920 3.7897 0.84%
2013-02-06 0 5.930 5.910 5.920 5.710 6.080 6,676,000 39,527,280 5.9208 3.752 3.740 3.746 3.613 3.847 10,550,427 3.7465 1.02%
2013-02-05 0 5.870 5.860 5.890 5.700 5.990 6,760,585 39,797,001 5.8866 3.714 3.708 3.727 3.607 3.790 10,684,101 3.7249 -2.98%
2013-02-04 0 6.050 6.010 6.050 6.010 6.130 6,299,065 38,196,444 6.0638 3.828 3.803 3.828 3.803 3.879 9,954,737 3.8370 0.33%
2013-02-01 0 6.030 6.030 6.040 6.020 6.140 4,799,780 29,110,497 6.0650 3.816 3.816 3.822 3.809 3.885 7,585,340 3.8377 -1.31%
2013-01-31 0 6.110 6.060 6.120 5.950 6.150 4,332,660 26,175,300 6.0414 3.866 3.835 3.873 3.765 3.892 6,847,126 3.8228 0.66%
2013-01-30 0 6.070 6.040 6.070 5.900 6.110 5,383,958 32,435,100 6.0244 3.841 3.822 3.841 3.733 3.866 8,508,546 3.8121 2.71%
2013-01-29 0 5.910 5.910 5.930 5.900 6.200 6,986,131 42,112,136 6.0280 3.740 3.740 3.752 3.733 3.923 11,040,543 3.8143 -4.68%
2013-01-28 0 6.200 6.190 6.210 5.990 6.220 7,325,486 44,969,520 6.1388 3.923 3.917 3.930 3.790 3.936 11,576,843 3.8844 4.38%
2013-01-25 0 5.940 5.900 5.950 5.720 5.940 9,251,198 53,836,497 5.8194 3.759 3.733 3.765 3.619 3.759 14,620,145 3.6824 4.76%
2013-01-24 0 5.670 5.640 5.700 5.640 5.780 6,190,973 35,240,867 5.6923 3.588 3.569 3.607 3.569 3.657 9,783,914 3.6019 -1.73%
2013-01-23 0 5.770 5.770 5.780 5.700 5.960 11,610,000 67,626,300 5.8248 3.651 3.651 3.657 3.607 3.771 18,347,882 3.6858 -1.70%
2013-01-22 0 5.870 5.870 5.880 5.780 5.910 5,755,928 33,688,282 5.8528 3.714 3.714 3.721 3.657 3.740 9,096,390 3.7035 0.69%
2013-01-21 0 5.830 5.830 5.840 5.700 5.840 11,056,119 64,370,770 5.8222 3.689 3.689 3.695 3.607 3.695 17,472,555 3.6841 -0.34%
2013-01-18 0 5.850 5.840 5.850 5.670 5.920 12,062,223 70,063,982 5.8085 3.702 3.695 3.702 3.588 3.746 19,062,553 3.6755 3.36%
2013-01-17 0 5.660 5.650 5.690 5.450 5.810 19,983,474 112,136,522 5.6115 3.581 3.575 3.600 3.449 3.676 31,580,914 3.5508 3.47%
2013-01-16 0 5.470 5.430 5.470 5.330 5.480 10,318,908 55,830,955 5.4105 3.461 3.436 3.461 3.373 3.468 16,307,502 3.4236 1.30%
2013-01-15 0 5.400 5.380 5.390 5.360 5.530 5,544,565 30,151,284 5.4380 3.417 3.404 3.411 3.392 3.499 8,762,362 3.4410 -1.82%
2013-01-14 0 5.500 5.480 5.500 5.430 5.600 9,535,653 52,651,622 5.5216 3.480 3.468 3.480 3.436 3.544 15,069,684 3.4939 -0.54%
2013-01-11 0 5.530 5.510 5.550 5.450 5.640 11,423,818 63,339,038 5.5445 3.499 3.487 3.512 3.449 3.569 18,053,649 3.5084 1.65%
2013-01-10 0 5.440 5.410 5.480 5.300 5.500 12,918,013 69,939,180 5.4141 3.442 3.423 3.468 3.354 3.480 20,415,002 3.4259 2.26%
2013-01-09 0 5.320 5.320 5.330 5.160 5.380 11,897,310 63,305,867 5.3210 3.366 3.366 3.373 3.265 3.404 18,801,932 3.3670 1.53%
2013-01-08 0 5.240 5.210 5.240 5.050 5.240 9,724,686 49,903,863 5.1317 3.316 3.297 3.316 3.195 3.316 15,368,423 3.2472 4.80%
2013-01-07 0 5.000 5.000 5.010 4.940 5.040 5,941,213 29,561,493 4.9757 3.164 3.164 3.170 3.126 3.189 9,389,205 3.1485 1.42%
2013-01-04 0 4.930 4.930 4.940 4.890 5.010 4,996,052 24,639,643 4.9318 3.120 3.120 3.126 3.094 3.170 7,895,519 3.1207 0.00%
2013-01-03 0 4.930 4.910 4.930 4.760 4.960 15,293,144 73,981,414 4.8376 3.120 3.107 3.120 3.012 3.139 24,168,544 3.0611 4.01%
2013-01-02 0 4.740 4.740 4.760 4.700 4.760 3,914,039 18,534,192 4.7353 2.999 2.999 3.012 2.974 3.012 6,185,558 2.9964 0.85%
2012-12-31 0 4.700 4.690 4.700 4.670 4.750 2,912,131 13,670,129 4.6942 2.974 2.968 2.974 2.955 3.006 4,602,191 2.9704 -1.05%
2012-12-28 0 4.750 4.750 4.760 4.730 4.800 6,107,136 29,097,066 4.7644 3.006 3.006 3.012 2.993 3.037 9,651,422 3.0148 -0.63%
2012-12-27 0 4.780 4.780 4.800 4.720 4.820 3,514,651 16,832,334 4.7892 3.025 3.025 3.037 2.987 3.050 5,554,384 3.0305 0.21%
2012-12-24 0 4.770 4.770 4.780 4.720 4.800 1,842,708 8,774,333 4.7617 3.018 3.018 3.025 2.987 3.037 2,912,126 3.0130 1.92%
2012-12-21 0 4.680 4.680 4.720 4.670 4.740 6,667,500 31,337,572 4.7000 2.961 2.961 2.987 2.955 2.999 10,536,994 2.9741 0.21%
2012-12-20 0 4.670 4.670 4.680 4.660 4.750 3,984,000 18,757,450 4.7082 2.955 2.955 2.961 2.949 3.006 6,296,121 2.9792 0.21%
2012-12-19 0 4.660 4.680 4.690 4.650 4.800 10,078,016 47,380,528 4.7014 2.949 2.961 2.968 2.942 3.037 15,926,808 2.9749 -2.92%
2012-12-18 0 4.800 4.800 4.810 4.740 4.820 3,000,000 14,394,070 4.7980 3.037 3.037 3.044 2.999 3.050 4,741,055 3.0360 0.84%
2012-12-17 0 4.760 4.750 4.770 4.660 4.770 3,901,923 18,414,160 4.7193 3.012 3.006 3.018 2.949 3.018 6,166,410 2.9862 2.59%
2012-12-14 0 4.640 4.630 4.640 4.630 4.750 8,404,000 39,234,402 4.6685 2.936 2.930 2.936 2.930 3.006 13,281,275 2.9541 -2.32%
2012-12-13 0 4.750 4.740 4.760 4.700 4.760 3,280,000 15,474,640 4.7179 3.006 2.999 3.012 2.974 3.012 5,183,553 2.9853 0.00%
2012-12-12 0 4.750 4.740 4.750 4.730 4.800 5,248,277 24,955,887 4.7551 3.006 2.999 3.006 2.993 3.037 8,294,123 3.0089 0.42%
2012-12-11 0 4.730 4.700 4.730 4.650 4.850 12,018,600 56,628,894 4.7118 2.993 2.974 2.993 2.942 3.069 18,993,613 2.9815 -2.47%
2012-12-10 0 4.850 4.830 4.850 4.810 4.900 1,716,000 8,293,400 4.8330 3.069 3.056 3.069 3.044 3.101 2,711,883 3.0582 -0.21%
2012-12-07 0 4.860 4.860 4.880 4.820 4.960 3,810,158 18,491,210 4.8531 3.075 3.075 3.088 3.050 3.139 6,021,389 3.0709 -0.82%
2012-12-06 0 4.900 4.870 4.900 4.830 4.910 5,598,000 27,315,987 4.8796 3.101 3.082 3.101 3.056 3.107 8,846,808 3.0877 0.82%
2012-12-05 0 4.860 4.860 4.870 4.850 4.910 5,445,000 26,616,906 4.8883 3.075 3.075 3.082 3.069 3.107 8,605,014 3.0932 0.21%
2012-12-04 0 4.850 4.840 4.850 4.800 4.980 6,811,864 33,219,360 4.8767 3.069 3.063 3.069 3.037 3.151 10,765,140 3.0858 0.62%
2012-12-03 0 4.820 4.820 4.850 4.790 4.910 3,053,617 14,827,922 4.8559 3.050 3.050 3.069 3.031 3.107 4,825,788 3.0726 -1.23%
2012-11-30 0 4.880 4.880 4.900 4.850 4.940 4,255,789 20,830,972 4.8947 3.088 3.088 3.101 3.069 3.126 6,725,643 3.0972 0.00%
2012-11-29 0 4.880 4.870 4.890 4.830 4.970 4,992,800 24,567,200 4.9205 3.088 3.082 3.094 3.056 3.145 7,890,379 3.1136 1.46%
2012-11-28 0 4.810 4.800 4.830 4.800 4.850 2,975,168 14,328,476 4.8160 3.044 3.037 3.056 3.037 3.069 4,701,811 3.0474 -0.21%
2012-11-27 0 4.820 4.800 4.870 4.780 4.910 6,353,065 30,777,799 4.8446 3.050 3.037 3.082 3.025 3.107 10,040,076 3.0655 -1.23%
2012-11-26 0 4.880 4.860 4.880 4.760 4.930 11,328,400 54,952,076 4.8508 3.088 3.075 3.088 3.012 3.120 17,902,855 3.0695 2.52%
2012-11-23 0 4.760 4.740 4.760 4.660 4.760 2,789,527 13,184,529 4.7264 3.012 2.999 3.012 2.949 3.012 4,408,433 2.9908 1.71%
2012-11-22 0 4.680 4.650 4.680 4.580 4.690 3,041,218 14,137,039 4.6485 2.961 2.942 2.961 2.898 2.968 4,806,194 2.9414 2.18%
2012-11-21 0 4.580 4.580 4.590 4.550 4.630 7,946,000 36,433,830 4.5852 2.898 2.898 2.904 2.879 2.930 12,557,474 2.9014 0.44%
2012-11-20 0 4.560 4.550 4.570 4.520 4.660 118,572,066 530,141,933 4.4711 2.885 2.879 2.892 2.860 2.949 187,385,550 2.8292 -4.20%
2012-11-19 0 4.760 4.750 4.770 4.600 4.840 9,039,400 43,067,020 4.7644 3.012 3.006 3.018 2.911 3.063 14,285,430 3.0148 2.15%
2012-11-16 0 4.660 4.650 4.660 4.580 4.680 5,146,500 23,846,237 4.6335 2.949 2.942 2.949 2.898 2.961 8,133,279 2.9319 2.19%
2012-11-15 0 4.560 4.550 4.560 4.480 4.640 6,112,000 27,911,414 4.5667 2.885 2.879 2.885 2.835 2.936 9,659,109 2.8896 1.56%
2012-11-14 0 4.490 4.480 4.490 4.450 4.740 11,020,413 49,914,133 4.5292 2.841 2.835 2.841 2.816 2.999 17,416,127 2.8660 -4.06%
2012-11-13 0 4.680 4.660 4.680 4.650 4.760 8,302,495 39,227,382 4.7248 2.961 2.949 2.961 2.942 3.012 13,120,861 2.9897 -1.06%
2012-11-12 0 4.730 4.720 4.730 4.600 4.730 7,504,000 35,035,196 4.6689 2.993 2.987 2.993 2.911 2.993 11,858,958 2.9543 3.28%
2012-11-09 0 4.580 4.570 4.580 4.390 4.580 7,137,218 32,184,720 4.5094 2.898 2.892 2.898 2.778 2.898 11,279,314 2.8534 2.69%
2012-11-08 0 4.460 4.460 4.470 4.380 4.580 8,392,013 37,406,117 4.4573 2.822 2.822 2.828 2.772 2.898 13,262,331 2.8205 0.45%
2012-11-07 0 4.440 4.430 4.480 4.420 4.650 8,352,013 37,982,930 4.5478 2.810 2.803 2.835 2.797 2.942 13,199,117 2.8777 -2.42%
2012-11-06 0 4.550 4.550 4.560 4.490 4.690 5,556,000 25,471,832 4.5846 2.879 2.879 2.885 2.841 2.968 8,780,433 2.9010 -1.09%
2012-11-05 0 4.600 4.600 4.650 4.570 4.690 5,915,159 27,372,516 4.6275 2.911 2.911 2.942 2.892 2.968 9,348,031 2.9282 -2.13%
2012-11-02 0 4.700 4.690 4.700 4.490 4.720 13,935,103 64,217,488 4.6083 2.974 2.968 2.974 2.841 2.987 22,022,362 2.9160 5.38%
2012-11-01 0 4.460 4.440 4.460 4.330 4.480 5,258,997 23,112,566 4.3949 2.822 2.810 2.822 2.740 2.835 8,311,064 2.7809 3.48%
2012-10-31 0 4.310 4.310 4.330 4.280 4.370 2,271,600 9,795,718 4.3123 2.727 2.727 2.740 2.708 2.765 3,589,927 2.7287 -1.60%
2012-10-30 0 4.380 4.370 4.380 4.290 4.410 2,727,031 11,863,373 4.3503 2.772 2.765 2.772 2.715 2.791 4,309,668 2.7527 0.00%
2012-10-29 0 4.380 4.380 4.390 4.210 4.390 7,055,143 30,462,438 4.3178 2.772 2.772 2.778 2.664 2.778 11,149,606 2.7322 4.04%
2012-10-26 0 4.210 4.180 4.210 4.160 4.250 5,062,026 21,221,187 4.1922 2.664 2.645 2.664 2.632 2.689 7,999,781 2.6527 0.96%
2012-10-25 0 4.170 4.170 4.180 4.170 4.290 4,949,000 20,839,140 4.2108 2.639 2.639 2.645 2.639 2.715 7,821,160 2.6645 -2.57%
2012-10-24 0 4.280 4.270 4.280 4.280 4.400 4,968,013 21,523,956 4.3325 2.708 2.702 2.708 2.708 2.784 7,851,207 2.7415 -3.39%
2012-10-22 0 4.430 4.430 4.440 4.380 4.450 10,406,131 45,919,703 4.4128 2.803 2.803 2.810 2.772 2.816 16,445,345 2.7923 0.91%
2012-10-19 0 4.390 4.380 4.390 4.340 4.430 10,658,618 46,710,824 4.3824 2.778 2.772 2.778 2.746 2.803 16,844,364 2.7731 0.92%
2012-10-18 0 4.350 4.340 4.350 4.270 4.390 12,218,329 53,268,887 4.3598 2.753 2.746 2.753 2.702 2.778 19,309,255 2.7587 2.35%
2012-10-17 0 4.250 4.250 4.260 4.200 4.280 5,421,197 23,008,555 4.2442 2.689 2.689 2.696 2.658 2.708 8,567,397 2.6856 1.19%
2012-10-16 0 4.200 4.170 4.200 4.130 4.240 4,569,000 19,103,670 4.1811 2.658 2.639 2.658 2.613 2.683 7,220,626 2.6457 0.24%
2012-10-15 0 4.190 4.160 4.190 4.130 4.200 4,469,000 18,633,380 4.1695 2.651 2.632 2.651 2.613 2.658 7,062,591 2.6383 0.72%
2012-10-12 0 4.160 4.150 4.160 4.140 4.250 3,738,013 15,581,073 4.1683 2.632 2.626 2.632 2.620 2.689 5,907,375 2.6376 0.24%
2012-10-11 0 4.150 4.150 4.180 4.150 4.220 5,008,000 20,954,730 4.1843 2.626 2.626 2.645 2.626 2.670 7,914,401 2.6477 -1.19%
2012-10-10 0 4.200 4.190 4.230 4.190 4.260 6,092,000 25,637,100 4.2083 2.658 2.651 2.677 2.651 2.696 9,627,502 2.6629 -0.94%
2012-10-09 0 4.240 4.230 4.240 4.230 4.380 6,418,204 27,591,305 4.2989 2.683 2.677 2.683 2.677 2.772 10,143,019 2.7202 -0.24%
2012-10-08 0 4.250 4.240 4.250 4.150 4.250 3,156,000 13,299,624 4.2141 2.689 2.683 2.689 2.626 2.689 4,987,590 2.6665 1.67%
2012-10-05 0 4.180 4.170 4.180 4.160 4.310 5,843,000 24,525,920 4.1975 2.645 2.639 2.645 2.632 2.727 9,233,994 2.6560 -1.65%
2012-10-04 0 4.250 4.250 4.260 4.230 4.350 1,732,000 7,443,920 4.2979 2.689 2.689 2.696 2.677 2.753 2,737,169 2.7196 -1.85%
2012-10-03 0 4.330 4.300 4.330 4.280 4.510 6,606,466 29,035,597 4.3950 2.740 2.721 2.740 2.708 2.854 10,440,539 2.7810 -0.46%
2012-09-28 0 4.350 4.340 4.360 4.200 4.370 7,448,000 32,149,020 4.3165 2.753 2.746 2.759 2.658 2.765 11,770,458 2.7313 5.07%
2012-09-27 0 4.140 4.140 4.170 4.110 4.190 2,232,131 9,301,959 4.1673 2.620 2.620 2.639 2.601 2.651 3,527,552 2.6369 0.24%
2012-09-26 0 4.130 4.120 4.140 4.110 4.200 2,242,000 9,311,340 4.1531 2.613 2.607 2.620 2.601 2.658 3,543,148 2.6280 -2.13%
2012-09-25 0 4.220 4.220 4.230 4.220 4.300 1,566,079 6,635,434 4.2370 2.670 2.670 2.677 2.670 2.721 2,474,955 2.6810 -0.71%
2012-09-24 0 4.250 4.240 4.270 4.220 4.320 1,588,667 6,764,941 4.2582 2.689 2.683 2.702 2.670 2.734 2,510,652 2.6945 -1.62%
2012-09-21 0 4.320 4.310 4.340 4.310 4.370 2,488,117 10,797,541 4.3396 2.734 2.727 2.746 2.727 2.765 3,932,100 2.7460 0.47%
2012-09-20 0 4.300 4.300 4.310 4.300 4.460 4,114,000 18,023,230 4.3810 2.721 2.721 2.727 2.721 2.822 6,501,566 2.7721 -0.69%
2012-09-19 0 4.330 4.330 4.350 4.300 4.500 3,976,000 17,356,684 4.3654 2.740 2.740 2.753 2.721 2.847 6,283,478 2.7623 -3.35%
2012-09-18 0 4.480 4.480 4.490 4.480 4.620 2,622,368 11,899,882 4.5378 2.835 2.835 2.841 2.835 2.923 4,144,263 2.8714 -3.24%
2012-09-17 0 4.630 4.630 4.640 4.510 4.670 7,120,000 32,806,130 4.6076 2.930 2.930 2.936 2.854 2.955 11,252,103 2.9156 0.87%
2012-09-14 0 4.590 4.570 4.600 4.340 4.610 13,041,993 58,856,219 4.5128 2.904 2.892 2.911 2.746 2.917 20,610,934 2.8556 4.56%
2012-09-13 0 4.390 4.400 4.410 4.270 4.410 10,324,009 44,807,362 4.3401 2.778 2.784 2.791 2.702 2.791 16,315,564 2.7463 3.54%
2012-09-12 0 4.240 4.230 4.250 4.220 4.300 4,748,553 20,207,219 4.2554 2.683 2.677 2.689 2.670 2.721 7,504,383 2.6927 0.95%
2012-09-11 0 4.200 4.200 4.220 4.040 4.230 5,662,000 23,513,680 4.1529 2.658 2.658 2.670 2.556 2.677 8,947,951 2.6278 3.19%
2012-09-10 0 4.070 4.050 4.070 4.010 4.090 1,653,000 6,692,850 4.0489 2.575 2.563 2.575 2.537 2.588 2,612,321 2.5620 0.49%
2012-09-07 0 4.050 4.050 4.070 3.950 4.100 3,136,263 12,699,112 4.0491 2.563 2.563 2.575 2.499 2.594 4,956,398 2.5622 3.85%
2012-09-06 0 3.900 3.890 3.910 3.850 3.970 3,710,013 14,476,189 3.9019 2.468 2.461 2.474 2.436 2.512 5,863,125 2.4690 0.52%
2012-09-05 0 3.880 3.870 3.890 3.870 4.000 4,618,000 18,203,240 3.9418 2.455 2.449 2.461 2.449 2.531 7,298,064 2.4943 -1.02%
2012-09-04 0 3.920 3.920 3.940 3.920 4.040 2,708,013 10,727,366 3.9613 2.480 2.480 2.493 2.480 2.556 4,279,613 2.5066 -2.00%
2012-09-03 0 4.000 3.990 4.000 3.980 4.070 1,528,197 6,137,782 4.0164 2.531 2.525 2.531 2.518 2.575 2,415,089 2.5414 -0.25%
2012-08-31 0 4.010 3.990 4.010 3.980 4.160 4,099,000 16,592,810 4.0480 2.537 2.525 2.537 2.518 2.632 6,477,861 2.5615 -2.20%
2012-08-30 0 4.100 4.080 4.100 4.080 4.250 6,315,263 26,486,076 4.1940 2.594 2.582 2.594 2.582 2.689 9,980,336 2.6538 -2.38%
2012-08-29 0 4.200 4.190 4.210 4.170 4.250 4,820,158 20,276,287 4.2066 2.658 2.651 2.664 2.639 2.689 7,617,544 2.6618 0.24%
2012-08-28 0 4.190 4.180 4.190 4.160 4.250 2,278,330 9,580,216 4.2049 2.651 2.645 2.651 2.632 2.689 3,600,562 2.6608 -0.95%
2012-08-27 0 4.230 4.230 4.240 4.200 4.300 4,703,013 20,042,321 4.2616 2.677 2.677 2.683 2.658 2.721 7,432,414 2.6966 1.20%
2012-08-24 0 4.180 4.160 4.180 4.120 4.210 3,844,989 16,056,898 4.1761 2.645 2.632 2.645 2.607 2.664 6,076,434 2.6425 0.72%
2012-08-23 0 4.150 4.150 4.160 4.000 4.170 5,759,165 23,575,856 4.0936 2.626 2.626 2.632 2.531 2.639 9,101,505 2.5903 3.49%
2012-08-22 0 4.010 4.000 4.010 3.840 4.010 7,536,197 29,917,058 3.9698 2.537 2.531 2.537 2.430 2.537 11,909,841 2.5120 3.29%
2012-08-21 0 4.000 3.990 4.020 3.950 4.020 7,052,000 28,083,700 3.9824 2.457 2.450 2.469 2.426 2.469 11,482,808 2.4457 0.25%
2012-08-20 0 3.990 3.980 4.000 3.930 4.020 1,972,026 7,859,241 3.9854 2.450 2.444 2.457 2.414 2.469 3,211,060 2.4476 -0.25%
2012-08-17 0 4.000 3.990 4.000 3.990 4.200 4,594,500 18,529,370 4.0329 2.457 2.450 2.457 2.450 2.579 7,481,248 2.4768 -1.23%
2012-08-16 0 4.050 4.050 4.060 3.880 4.100 4,630,401 18,563,445 4.0090 2.487 2.487 2.493 2.383 2.518 7,539,706 2.4621 4.38%
2012-08-15 0 3.880 3.850 3.880 3.770 3.910 6,284,197 24,082,338 3.8322 2.383 2.364 2.383 2.315 2.401 10,232,590 2.3535 -0.77%
2012-08-14 0 3.910 3.900 3.910 3.890 3.970 4,528,776 17,718,764 3.9125 2.401 2.395 2.401 2.389 2.438 7,374,229 2.4028 -2.01%
2012-08-13 0 3.990 3.980 3.990 3.960 4.040 1,442,000 5,753,720 3.9901 2.450 2.444 2.450 2.432 2.481 2,348,016 2.4505 -0.75%
2012-08-10 0 4.020 3.970 4.020 3.880 4.040 5,338,131 21,081,305 3.9492 2.469 2.438 2.469 2.383 2.481 8,692,106 2.4253 0.00%
2012-08-09 0 4.020 4.020 4.030 3.930 4.150 14,202,724 57,260,144 4.0316 2.469 2.469 2.475 2.414 2.549 23,126,369 2.4760 -5.19%
2012-08-08 0 4.240 4.190 4.240 4.190 4.260 3,997,382 16,893,535 4.2261 2.604 2.573 2.604 2.573 2.616 6,508,958 2.5954 0.00%
2012-08-07 0 4.240 4.230 4.250 4.170 4.260 1,456,789 6,151,723 4.2228 2.604 2.598 2.610 2.561 2.616 2,372,097 2.5934 0.71%
2012-08-06 0 4.210 4.200 4.220 4.140 4.250 2,617,144 10,990,945 4.1996 2.586 2.579 2.592 2.543 2.610 4,261,509 2.5791 0.24%
2012-08-03 0 4.200 4.210 4.220 4.190 4.310 3,554,079 14,999,869 4.2205 2.579 2.586 2.592 2.573 2.647 5,787,125 2.5919 -3.00%
2012-08-02 0 4.330 4.330 4.340 4.200 4.360 4,505,323 19,355,153 4.2961 2.659 2.659 2.665 2.579 2.678 7,336,041 2.6384 2.61%
2012-08-01 0 4.220 4.220 4.230 4.100 4.230 3,504,436 14,702,512 4.1954 2.592 2.592 2.598 2.518 2.598 5,706,291 2.5765 1.44%
2012-07-31 0 4.160 4.150 4.160 4.130 4.200 1,462,100 6,077,332 4.1566 2.555 2.549 2.555 2.536 2.579 2,380,745 2.5527 -0.95%
2012-07-30 0 4.200 4.180 4.200 4.090 4.220 3,431,748 14,247,580 4.1517 2.579 2.567 2.579 2.512 2.592 5,587,933 2.5497 1.69%
2012-07-27 0 4.130 4.120 4.140 3.960 4.200 6,018,350 24,624,098 4.0915 2.536 2.530 2.543 2.432 2.579 9,799,710 2.5127 -0.96%
2012-07-26 0 4.170 4.150 4.160 4.130 4.280 2,200,000 9,199,280 4.1815 2.561 2.549 2.555 2.536 2.629 3,582,271 2.5680 -0.71%
2012-07-25 0 4.200 4.200 4.220 4.100 4.340 4,490,000 18,800,920 4.1873 2.579 2.579 2.592 2.518 2.665 7,311,090 2.5716 -3.23%
2012-07-24 0 4.340 4.340 4.350 4.280 4.400 3,758,105 16,324,298 4.3438 2.665 2.665 2.671 2.629 2.702 6,119,342 2.6677 0.46%
2012-07-23 0 4.320 4.320 4.330 4.170 4.380 6,977,065 30,176,460 4.3251 2.653 2.653 2.659 2.561 2.690 11,360,791 2.6562 1.65%
2012-07-20 0 4.250 4.240 4.250 4.100 4.290 3,044,026 12,902,907 4.2388 2.610 2.604 2.610 2.518 2.635 4,956,603 2.6032 3.66%
2012-07-19 0 4.100 4.090 4.110 4.030 4.160 5,296,540 21,688,507 4.0948 2.518 2.512 2.524 2.475 2.555 8,624,383 2.5148 0.49%
2012-07-18 0 4.080 4.070 4.090 3.880 4.110 8,140,874 32,906,385 4.0421 2.506 2.500 2.512 2.383 2.524 13,255,827 2.4824 3.55%
2012-07-17 0 3.940 3.940 3.970 3.920 4.330 9,599,669 39,405,745 4.1049 2.420 2.420 2.438 2.407 2.659 15,631,190 2.5210 -8.16%
2012-07-16 0 4.290 4.280 4.320 4.110 4.480 15,270,670 65,838,009 4.3114 2.635 2.629 2.653 2.524 2.751 24,865,311 2.6478 1.66%
2012-07-13 0 4.220 4.210 4.230 3.890 4.250 12,211,258 49,394,375 4.0450 2.592 2.586 2.598 2.389 2.610 19,883,654 2.4842 6.84%
2012-07-12 0 3.950 3.940 3.970 3.820 4.000 13,838,944 55,060,802 3.9787 2.426 2.420 2.438 2.346 2.457 22,534,024 2.4435 2.60%
2012-07-11 0 3.850 3.840 3.870 3.680 3.870 5,642,275 21,490,407 3.8088 2.364 2.358 2.377 2.260 2.377 9,187,345 2.3391 2.94%
2012-07-10 0 3.740 3.710 3.740 3.650 3.740 2,771,274 10,313,635 3.7216 2.297 2.278 2.297 2.242 2.297 4,512,480 2.2856 1.36%
2012-07-09 0 3.690 3.680 3.700 3.600 3.750 6,436,131 23,878,559 3.7101 2.266 2.260 2.272 2.211 2.303 10,479,985 2.2785 1.93%
2012-07-06 0 3.620 3.610 3.620 3.580 3.670 5,024,000 18,139,216 3.6105 2.223 2.217 2.223 2.199 2.254 8,180,605 2.2173 0.56%
2012-07-05 0 3.600 3.590 3.640 3.540 3.650 3,724,813 13,451,762 3.6114 2.211 2.205 2.235 2.174 2.242 6,065,132 2.2179 1.12%
2012-07-04 0 3.560 3.560 3.570 3.550 3.670 4,499,291 16,240,662 3.6096 2.186 2.186 2.192 2.180 2.254 7,326,219 2.2168 -2.47%
2012-07-03 0 3.650 3.640 3.650 3.490 3.720 10,214,015 36,817,681 3.6046 2.242 2.235 2.242 2.143 2.285 16,631,533 2.2137 6.10%
2012-06-29 0 3.440 3.430 3.440 3.250 3.440 4,724,561 15,983,647 3.3831 2.113 2.106 2.113 1.996 2.113 7,693,027 2.0777 4.56%
2012-06-28 0 3.290 3.280 3.330 3.280 3.400 4,880,000 16,351,660 3.3508 2.021 2.014 2.045 2.014 2.088 7,946,129 2.0578 -2.08%
2012-06-27 0 3.360 3.350 3.360 3.130 3.370 5,317,065 17,657,633 3.3209 2.063 2.057 2.063 1.922 2.070 8,657,804 2.0395 7.69%
2012-06-26 0 3.120 3.120 3.130 3.070 3.130 1,362,000 4,211,524 3.0922 1.916 1.916 1.922 1.885 1.922 2,217,752 1.8990 -0.32%
2012-06-25 0 3.130 3.130 3.150 3.130 3.220 746,440 2,371,361 3.1769 1.922 1.922 1.935 1.922 1.978 1,215,432 1.9510 -2.49%
2012-06-22 0 3.210 3.210 3.240 3.210 3.240 2,700,000 8,698,080 3.2215 1.971 1.971 1.990 1.971 1.990 4,396,424 1.9784 -2.13%
2012-06-21 0 3.280 3.270 3.280 3.230 3.290 4,540,000 14,861,540 3.2735 2.014 2.008 2.014 1.984 2.021 7,392,505 2.0104 0.31%
2012-06-20 0 3.270 3.250 3.270 3.220 3.280 1,321,000 4,293,020 3.2498 2.008 1.996 2.008 1.978 2.014 2,150,991 1.9958 1.55%
2012-06-19 0 3.220 3.210 3.220 3.160 3.240 587,131 1,888,049 3.2157 1.978 1.971 1.978 1.941 1.990 956,028 1.9749 0.00%
2012-06-18 0 3.220 3.200 3.210 3.200 3.290 1,130,300 3,651,740 3.2308 1.978 1.965 1.971 1.965 2.021 1,840,473 1.9841 0.62%
2012-06-15 0 3.200 3.200 3.210 3.180 3.260 2,898,145 9,338,602 3.2223 1.965 1.965 1.971 1.953 2.002 4,719,064 1.9789 0.63%
2012-06-14 0 3.180 3.170 3.180 3.130 3.210 2,644,000 8,400,300 3.1771 1.953 1.947 1.953 1.922 1.971 4,305,239 1.9512 0.00%
2012-06-13 0 3.180 3.180 3.190 2.990 3.200 4,909,900 15,305,633 3.1173 1.953 1.953 1.959 1.836 1.965 7,994,815 1.9144 5.65%
2012-06-12 0 3.010 2.980 3.010 2.950 3.020 2,480,100 7,415,761 2.9901 1.849 1.830 1.849 1.812 1.855 4,038,360 1.8363 -1.31%
2012-06-11 0 3.050 3.030 3.050 2.990 3.070 1,874,000 5,710,280 3.0471 1.873 1.861 1.873 1.836 1.885 3,051,444 1.8713 2.69%
2012-06-08 0 2.970 2.940 2.970 2.910 2.990 3,413,000 10,081,470 2.9538 1.824 1.806 1.824 1.787 1.836 5,557,405 1.8141 2.06%
2012-06-07 0 2.910 2.900 2.910 2.890 3.020 9,628,500 28,213,585 2.9302 1.787 1.781 1.787 1.775 1.855 15,678,136 1.7995 2.11%
2012-06-06 0 2.850 2.820 2.860 2.790 2.860 3,208,000 9,101,230 2.8370 1.750 1.732 1.756 1.713 1.756 5,223,603 1.7423 2.15%
2012-06-05 0 2.790 2.780 2.790 2.710 2.790 4,894,659 13,443,019 2.7465 1.713 1.707 1.713 1.664 1.713 7,969,998 1.6867 4.10%
2012-06-04 0 2.680 2.680 2.710 2.670 2.900 11,909,513 32,960,029 2.7675 1.646 1.646 1.664 1.640 1.781 19,392,321 1.6996 -7.59%
2012-06-01 0 2.900 2.890 2.900 2.880 3.000 5,330,000 15,780,240 2.9606 1.781 1.775 1.781 1.769 1.842 8,678,866 1.8182 -2.03%
2012-05-31 0 2.960 2.950 2.960 2.940 3.050 6,946,000 20,753,020 2.9878 1.818 1.812 1.818 1.806 1.873 11,310,208 1.8349 -3.27%
2012-05-30 0 3.060 3.050 3.060 3.030 3.140 2,462,250 7,564,517 3.0722 1.879 1.873 1.879 1.861 1.928 4,009,294 1.8867 -2.24%
2012-05-29 0 3.130 3.120 3.130 3.060 3.140 5,517,711 17,093,952 3.0980 1.922 1.916 1.922 1.879 1.928 8,984,517 1.9026 3.33%
2012-05-28 0 3.150 3.150 3.160 3.140 3.240 5,410,000 17,165,180 3.1729 1.860 1.860 1.866 1.854 1.913 9,160,728 1.8738 -2.17%
2012-05-25 0 3.220 3.200 3.230 3.130 3.270 6,818,000 21,748,450 3.1899 1.902 1.890 1.908 1.848 1.931 11,544,888 1.8838 -0.62%
2012-05-24 0 3.240 3.240 3.250 3.230 3.400 5,010,000 16,472,020 3.2878 1.913 1.913 1.919 1.908 2.008 8,483,410 1.9417 -4.42%
2012-05-23 0 3.390 3.360 3.400 3.200 3.400 2,986,000 9,788,240 3.2780 2.002 1.984 2.008 1.890 2.008 5,056,180 1.9359 1.80%
2012-05-22 0 3.330 3.300 3.330 3.210 3.330 7,235,594 23,734,344 3.2802 1.967 1.949 1.967 1.896 1.967 12,251,998 1.9372 5.71%
2012-05-21 0 3.150 3.150 3.160 3.050 3.180 1,910,293 5,962,117 3.1210 1.860 1.860 1.866 1.801 1.878 3,234,690 1.8432 1.61%
2012-05-18 0 3.100 3.090 3.100 3.080 3.170 9,996,000 31,059,950 3.1072 1.831 1.825 1.831 1.819 1.872 16,926,181 1.8350 -4.32%
2012-05-17 0 3.240 3.230 3.240 3.080 3.330 4,754,000 15,275,080 3.2131 1.913 1.908 1.913 1.819 1.967 8,049,927 1.8975 4.18%
2012-05-16 0 3.110 3.100 3.130 3.060 3.350 8,634,000 27,117,110 3.1407 1.837 1.831 1.848 1.807 1.978 14,619,913 1.8548 -7.44%
2012-05-15 0 3.360 3.350 3.360 3.300 3.500 6,298,000 21,134,470 3.3557 1.984 1.978 1.984 1.949 2.067 10,664,375 1.9818 -3.17%
2012-05-14 0 3.470 3.430 3.470 3.430 3.580 4,944,000 17,251,152 3.4893 2.049 2.026 2.049 2.026 2.114 8,371,653 2.0607 -0.57%
2012-05-11 0 3.490 3.460 3.490 3.410 3.510 7,222,960 24,922,926 3.4505 2.061 2.043 2.061 2.014 2.073 12,230,605 2.0378 2.65%
2012-05-10 0 3.400 3.400 3.410 3.370 3.550 9,150,000 31,563,098 3.4495 2.008 2.008 2.014 1.990 2.097 15,493,653 2.0372 -3.68%
2012-05-09 0 3.530 3.530 3.550 3.510 3.600 3,576,000 12,646,860 3.5366 2.085 2.085 2.097 2.073 2.126 6,055,225 2.0886 -2.49%
2012-05-08 0 3.620 3.620 3.630 3.530 3.700 5,921,208 21,405,844 3.6151 2.138 2.138 2.144 2.085 2.185 10,026,355 2.1350 1.40%
2012-05-07 0 3.570 3.560 3.570 3.510 3.780 19,500,857 71,410,208 3.6619 2.108 2.102 2.108 2.073 2.232 33,020,712 2.1626 -6.79%
2012-05-04 0 3.830 3.820 3.830 3.520 3.830 18,328,763 67,277,444 3.6706 2.262 2.256 2.262 2.079 2.262 31,036,011 2.1677 6.69%
2012-05-03 0 3.590 3.580 3.600 3.500 3.610 3,190,592 11,359,979 3.5605 2.120 2.114 2.126 2.067 2.132 5,402,615 2.1027 0.28%
2012-05-02 0 3.580 3.580 3.590 3.550 3.630 7,244,993 25,978,659 3.5857 2.114 2.114 2.120 2.097 2.144 12,267,914 2.1176 -0.83%
2012-04-30 0 3.610 3.600 3.610 3.440 3.650 9,015,876 31,929,986 3.5415 2.132 2.126 2.132 2.032 2.156 15,266,542 2.0915 4.34%
2012-04-27 0 3.460 3.450 3.460 3.400 3.480 5,462,000 18,799,020 3.4418 2.043 2.037 2.043 2.008 2.055 9,248,780 2.0326 0.58%
2012-04-26 0 3.440 3.440 3.450 3.300 3.450 17,298,013 58,572,653 3.3861 2.032 2.032 2.037 1.949 2.037 29,290,647 1.9997 5.20%
2012-04-25 0 3.270 3.260 3.280 3.180 3.280 3,736,000 12,084,160 3.2345 1.931 1.925 1.937 1.878 1.937 6,326,152 1.9102 3.48%
2012-04-24 0 3.160 3.160 3.180 3.100 3.240 7,586,000 24,051,900 3.1706 1.866 1.866 1.878 1.831 1.913 12,845,339 1.8724 -1.25%
2012-04-23 0 3.200 3.180 3.200 3.170 3.340 6,426,593 21,018,807 3.2706 1.890 1.878 1.890 1.872 1.972 10,882,121 1.9315 -3.61%
2012-04-20 0 3.320 3.300 3.320 3.270 3.360 10,168,000 33,794,510 3.3236 1.961 1.949 1.961 1.931 1.984 17,217,428 1.9628 0.30%
2012-04-19 0 3.310 3.300 3.310 3.240 3.340 15,829,234 52,200,088 3.2977 1.955 1.949 1.955 1.913 1.972 26,803,570 1.9475 2.16%
2012-04-18 0 3.240 3.230 3.240 3.110 3.280 11,028,441 35,218,874 3.1935 1.913 1.908 1.913 1.837 1.937 18,674,409 1.8859 3.51%
2012-04-17 0 3.130 3.130 3.140 3.070 3.180 6,708,000 20,882,350 3.1131 1.848 1.848 1.854 1.813 1.878 11,358,626 1.8385 -0.32%
2012-04-16 0 3.140 3.130 3.140 3.100 3.160 8,164,065 25,624,000 3.1386 1.854 1.848 1.854 1.831 1.866 13,824,174 1.8536 0.96%
2012-04-13 0 3.110 3.110 3.120 3.090 3.190 7,846,760 24,608,507 3.1361 1.837 1.837 1.843 1.825 1.884 13,286,883 1.8521 -0.96%
2012-04-12 0 3.140 3.140 3.150 3.000 3.150 20,609,226 63,801,067 3.0958 1.854 1.854 1.860 1.772 1.860 34,897,508 1.8282 5.37%
2012-04-11 0 2.980 2.970 2.980 2.930 3.010 9,329,300 27,776,184 2.9773 1.760 1.754 1.760 1.730 1.778 15,797,261 1.7583 0.00%
2012-04-10 0 2.980 2.970 2.980 2.920 3.000 9,598,066 28,405,904 2.9595 1.760 1.754 1.760 1.724 1.772 16,252,361 1.7478 -0.33%
2012-04-05 0 2.990 2.980 3.000 2.950 3.040 23,996,566 71,898,044 2.9962 1.766 1.760 1.772 1.742 1.795 40,633,276 1.7694 -2.29%
2012-04-03 0 3.060 3.050 3.060 2.940 3.150 297,126,937 902,871,456 3.0387 1.807 1.801 1.807 1.736 1.860 503,123,689 1.7945 -14.53%
2012-04-02 0 3.580 3.580 3.590 3.500 3.590 3,679,772 13,032,201 3.5416 2.114 2.114 2.120 2.067 2.120 6,230,941 2.0915 1.42%
2012-03-30 0 3.530 3.510 3.530 3.350 3.580 6,184,250 21,406,135 3.4614 2.085 2.073 2.085 1.978 2.114 10,471,762 2.0442 -1.67%
2012-03-29 0 3.590 3.560 3.590 3.520 3.800 7,937,384 28,964,543 3.6491 2.120 2.102 2.120 2.079 2.244 13,440,336 2.1550 -4.77%
2012-03-28 0 3.770 3.740 3.770 3.720 3.790 2,332,000 8,792,756 3.7705 2.226 2.209 2.226 2.197 2.238 3,948,765 2.2267 -1.31%
2012-03-27 0 3.820 3.800 3.820 3.800 3.870 3,489,139 13,339,160 3.8231 2.256 2.244 2.256 2.244 2.285 5,908,143 2.2578 1.33%
2012-03-26 0 3.770 3.760 3.770 3.690 3.780 2,376,065 8,865,678 3.7312 2.226 2.221 2.226 2.179 2.232 4,023,380 2.2035 1.89%
2012-03-23 0 3.700 3.680 3.700 3.470 3.740 5,288,406 18,922,626 3.5781 2.185 2.173 2.185 2.049 2.209 8,954,834 2.1131 3.64%
2012-03-22 0 3.570 3.560 3.580 3.500 3.700 3,722,078 13,291,353 3.5709 2.108 2.102 2.114 2.067 2.185 6,302,578 2.1089 -2.72%
2012-03-21 0 3.670 3.660 3.670 3.540 3.800 5,306,073 19,267,534 3.6312 2.167 2.161 2.167 2.091 2.244 8,984,749 2.1445 -1.87%
2012-03-20 0 3.740 3.740 3.760 3.740 3.810 3,220,496 12,175,904 3.7808 2.209 2.209 2.221 2.209 2.250 5,453,251 2.2328 -1.32%
2012-03-19 0 3.790 3.760 3.790 3.740 3.830 2,081,000 7,873,700 3.7836 2.238 2.221 2.238 2.209 2.262 3,523,748 2.2345 -0.79%
2012-03-16 0 3.820 3.810 3.820 3.760 3.910 1,494,026 5,721,437 3.8295 2.256 2.250 2.256 2.221 2.309 2,529,827 2.2616 -1.29%
2012-03-15 0 3.870 3.870 3.880 3.800 3.920 2,004,730 7,705,114 3.8435 2.285 2.285 2.291 2.244 2.315 3,394,600 2.2698 0.00%
2012-03-14 0 3.870 3.860 3.870 3.790 3.970 8,216,870 31,832,130 3.8740 2.285 2.280 2.285 2.238 2.345 13,913,589 2.2878 3.20%
2012-03-13 0 3.750 3.740 3.750 3.730 3.830 4,306,486 16,251,048 3.7736 2.215 2.209 2.215 2.203 2.262 7,292,153 2.2286 0.54%
2012-03-12 0 3.730 3.720 3.740 3.690 3.800 7,157,628 26,681,328 3.7277 2.203 2.197 2.209 2.179 2.244 12,119,979 2.2014 -2.86%
2012-03-09 0 3.840 3.830 3.840 3.830 4.080 7,434,879 29,159,169 3.9219 2.268 2.262 2.268 2.262 2.410 12,589,447 2.3162 -4.00%
2012-03-08 0 4.000 4.000 4.010 3.780 4.040 13,154,049 52,174,113 3.9664 2.362 2.362 2.368 2.232 2.386 22,273,691 2.3424 5.82%
2012-03-07 0 3.780 3.740 3.780 3.640 3.780 6,500,209 24,186,576 3.7209 2.232 2.209 2.232 2.150 2.232 11,006,774 2.1974 1.07%
2012-03-06 0 3.740 3.730 3.790 3.700 3.940 10,942,015 41,961,008 3.8349 2.209 2.203 2.238 2.185 2.327 18,528,064 2.2647 1.08%
2012-03-05 0 3.700 3.690 3.700 3.670 3.800 9,838,784 36,700,950 3.7302 2.185 2.179 2.185 2.167 2.244 16,659,968 2.2029 0.27%
2012-03-02 0 3.690 3.680 3.690 3.330 3.830 28,964,633 105,416,004 3.6395 2.179 2.173 2.179 1.967 2.262 49,045,681 2.1493 12.16%
2012-03-01 0 3.290 3.290 3.300 3.130 3.320 10,168,379 33,241,401 3.2691 1.943 1.943 1.949 1.848 1.961 17,218,070 1.9306 5.11%
2012-02-29 0 3.130 3.120 3.130 3.030 3.130 6,502,046 20,031,127 3.0807 1.848 1.843 1.848 1.789 1.848 11,009,885 1.8194 3.99%
2012-02-28 0 3.010 3.010 3.020 2.920 3.030 2,947,297 8,811,376 2.9896 1.778 1.778 1.784 1.724 1.789 4,990,645 1.7656 1.35%
2012-02-27 0 2.970 2.970 2.990 2.960 3.090 5,340,328 16,107,140 3.0161 1.754 1.754 1.766 1.748 1.825 9,042,753 1.7812 -2.30%
2012-02-24 0 3.040 3.030 3.040 2.830 3.060 17,880,928 53,105,799 2.9700 1.795 1.789 1.795 1.671 1.807 30,277,694 1.7540 1.33%
2012-02-23 0 3.000 2.980 3.000 2.980 3.320 35,461,531 109,764,049 3.0953 1.772 1.760 1.772 1.760 1.961 60,046,849 1.8280 -11.50%
2012-02-22 0 3.390 3.390 3.400 3.110 3.400 12,848,078 41,843,637 3.2568 2.002 2.002 2.008 1.837 2.008 21,755,592 1.9234 5.28%
2012-02-21 0 3.220 3.220 3.230 3.150 3.250 5,030,000 16,151,990 3.2111 1.902 1.902 1.908 1.860 1.919 8,517,276 1.8964 2.22%
2012-02-20 0 3.150 3.140 3.150 3.140 3.330 7,952,121 25,446,229 3.1999 1.860 1.854 1.860 1.854 1.967 13,465,290 1.8898 -4.55%
2012-02-17 0 3.300 3.300 3.310 3.200 3.380 14,394,066 47,171,403 3.2771 1.949 1.949 1.955 1.890 1.996 24,373,406 1.9354 4.10%
2012-02-16 0 3.170 3.170 3.180 3.160 3.230 9,458,065 30,224,208 3.1956 1.872 1.872 1.878 1.866 1.908 16,015,298 1.8872 -0.94%
2012-02-15 0 3.200 3.190 3.210 3.150 3.270 8,190,551 26,309,445 3.2122 1.890 1.884 1.896 1.860 1.931 13,869,023 1.8970 1.59%
2012-02-14 0 3.150 3.150 3.170 3.140 3.200 3,842,000 12,194,386 3.1740 1.860 1.860 1.872 1.854 1.890 6,505,641 1.8744 -0.94%
2012-02-13 0 3.180 3.160 3.190 3.130 3.230 8,367,225 26,622,337 3.1817 1.878 1.866 1.884 1.848 1.908 14,168,184 1.8790 0.95%
2012-02-10 0 3.150 3.140 3.150 3.090 3.180 6,376,340 20,035,107 3.1421 1.860 1.854 1.860 1.825 1.878 10,797,027 1.8556 -0.94%
2012-02-09 0 3.180 3.170 3.190 2.910 3.190 10,614,050 32,538,661 3.0656 1.878 1.872 1.884 1.719 1.884 17,972,723 1.8104 8.53%
2012-02-08 0 2.930 2.920 2.940 2.880 2.960 3,169,084 9,279,771 2.9282 1.730 1.724 1.736 1.701 1.748 5,366,195 1.7293 2.45%
2012-02-07 0 2.860 2.860 2.880 2.830 2.900 4,059,681 11,642,225 2.8678 1.689 1.689 1.701 1.671 1.713 6,874,239 1.6936 0.35%
2012-02-06 0 2.850 2.850 2.860 2.780 2.930 5,879,347 16,659,367 2.8335 1.683 1.683 1.689 1.642 1.730 9,955,471 1.6734 -1.04%
2012-02-03 0 2.880 2.880 2.890 2.880 2.950 3,632,000 10,561,720 2.9080 1.701 1.701 1.707 1.701 1.742 6,150,049 1.7173 -2.37%
2012-02-02 0 2.950 2.940 2.950 2.860 2.950 4,982,760 14,627,374 2.9356 1.742 1.736 1.742 1.689 1.742 8,437,285 1.7337 3.15%
2012-02-01 0 2.860 2.840 2.860 2.830 2.950 5,109,329 14,699,423 2.8770 1.689 1.677 1.689 1.671 1.742 8,651,604 1.6990 -2.39%
2012-01-31 0 2.930 2.900 2.930 2.850 2.950 4,935,744 14,294,048 2.8960 1.730 1.713 1.730 1.683 1.742 8,357,673 1.7103 0.69%
2012-01-30 0 2.910 2.900 2.920 2.840 2.950 9,853,213 28,603,695 2.9030 1.719 1.713 1.724 1.677 1.742 16,684,401 1.7144 1.75%
2012-01-27 0 2.860 2.860 2.870 2.790 2.890 7,108,918 20,111,100 2.8290 1.689 1.689 1.695 1.648 1.707 12,037,498 1.6707 0.70%
2012-01-26 0 2.840 2.810 2.840 2.720 2.840 9,329,376 26,053,471 2.7926 1.677 1.659 1.677 1.606 1.677 15,797,390 1.6492 5.19%
2012-01-20 0 2.700 2.700 2.710 2.650 2.720 6,827,107 18,252,320 2.6735 1.595 1.595 1.600 1.565 1.606 11,560,309 1.5789 1.89%
2012-01-19 0 2.650 2.650 2.660 2.620 2.750 7,049,198 18,972,954 2.6915 1.565 1.565 1.571 1.547 1.624 11,936,375 1.5895 -1.49%
2012-01-18 0 2.690 2.680 2.690 2.560 2.720 8,530,978 22,550,449 2.6434 1.589 1.583 1.589 1.512 1.606 14,445,466 1.5611 6.75%
2012-01-17 0 2.520 2.500 2.560 2.510 2.560 3,064,500 7,775,679 2.5373 1.488 1.476 1.512 1.482 1.512 5,189,104 1.4985 0.40%
2012-01-16 0 2.510 2.510 2.550 2.510 2.600 3,523,104 9,004,932 2.5560 1.482 1.482 1.506 1.482 1.535 5,965,656 1.5095 -2.33%
2012-01-13 0 2.570 2.560 2.570 2.490 2.600 11,355,420 28,865,492 2.5420 1.518 1.512 1.518 1.471 1.535 19,228,081 1.5012 1.58%
2012-01-12 0 2.530 2.520 2.530 2.320 2.550 6,102,606 15,140,160 2.4809 1.494 1.488 1.494 1.370 1.506 10,333,515 1.4652 8.12%
2012-01-11 0 2.340 2.330 2.350 2.300 2.350 4,137,218 9,603,993 2.3214 1.382 1.376 1.388 1.358 1.388 7,005,532 1.3709 1.74%
2012-01-10 0 2.300 2.300 2.320 2.290 2.450 6,654,656 15,663,543 2.3538 1.358 1.358 1.370 1.352 1.447 11,268,299 1.3901 -2.13%
2012-01-09 0 2.350 2.340 2.380 2.210 2.380 11,222,705 26,178,838 2.3327 1.388 1.382 1.406 1.305 1.406 19,003,355 1.3776 7.31%
2012-01-06 0 2.190 2.190 2.200 2.160 2.200 1,351,934 2,948,694 2.1811 1.293 1.293 1.299 1.276 1.299 2,289,224 1.2881 0.46%
2012-01-05 0 2.180 2.170 2.200 2.160 2.230 1,140,541 2,497,844 2.1901 1.287 1.282 1.299 1.276 1.317 1,931,273 1.2934 0.00%
2012-01-04 0 2.180 2.180 2.220 2.090 2.260 5,065,237 11,174,156 2.2060 1.287 1.287 1.311 1.234 1.335 8,576,943 1.3028 3.32%
2012-01-03 0 2.110 2.100 2.110 1.980 2.170 6,023,922 12,645,779 2.0993 1.246 1.240 1.246 1.169 1.282 10,200,280 1.2397 7.65%
2011-12-30 0 1.960 1.960 1.970 1.950 1.980 1,126,000 2,208,580 1.9614 1.158 1.158 1.163 1.152 1.169 1,906,651 1.1584 0.00%
2011-12-29 0 1.960 1.960 1.970 1.940 1.970 387,470 756,895 1.9534 1.158 1.158 1.163 1.146 1.163 656,101 1.1536 0.51%
2011-12-28 0 1.950 1.950 1.970 1.940 1.990 681,000 1,328,148 1.9503 1.152 1.152 1.163 1.146 1.175 1,153,134 1.1518 0.52%
2011-12-23 0 1.940 1.940 1.950 1.940 1.950 172,000 334,100 1.9424 1.146 1.146 1.152 1.146 1.152 291,247 1.1471 0.00%
2011-12-22 0 1.940 1.940 1.950 1.930 1.950 172,508 334,562 1.9394 1.146 1.146 1.152 1.140 1.152 292,107 1.1453 -0.51%
2011-12-21 0 1.950 1.940 1.950 1.930 1.970 1,488,000 2,892,122 1.9436 1.152 1.146 1.152 1.140 1.163 2,519,624 1.1478 0.52%
2011-12-20 0 1.940 1.920 1.940 1.910 1.960 72,000 139,340 1.9353 1.146 1.134 1.146 1.128 1.158 121,917 1.1429 -1.02%
2011-12-19 0 1.960 1.920 1.960 1.900 1.960 1,088,000 2,103,800 1.9336 1.158 1.134 1.158 1.122 1.158 1,842,305 1.1419 2.62%
2011-12-16 0 1.910 1.900 1.920 1.900 1.960 1,454,000 2,775,520 1.9089 1.128 1.122 1.134 1.122 1.158 2,462,052 1.1273 -1.04%
2011-12-15 0 1.930 1.920 1.930 1.910 1.970 222,000 428,360 1.9295 1.140 1.134 1.140 1.128 1.163 375,912 1.1395 -2.03%
2011-12-14 0 1.970 1.940 1.970 1.940 1.970 552,790 1,080,984 1.9555 1.163 1.146 1.163 1.146 1.163 936,037 1.1549 0.51%
2011-12-13 0 1.960 1.940 1.960 1.930 1.990 632,430 1,229,617 1.9443 1.158 1.146 1.158 1.140 1.175 1,070,891 1.1482 0.51%
2011-12-12 0 1.950 1.950 1.960 1.940 2.000 1,678,270 3,310,155 1.9724 1.152 1.152 1.158 1.146 1.181 2,841,807 1.1648 1.56%
2011-12-09 0 1.920 1.900 1.920 1.900 1.950 954,000 1,835,140 1.9236 1.134 1.122 1.134 1.122 1.152 1,615,404 1.1360 -1.54%
2011-12-08 0 1.950 1.950 1.970 1.930 2.030 593,518 1,169,481 1.9704 1.152 1.152 1.163 1.140 1.199 1,005,001 1.1637 -2.01%
2011-12-07 0 1.990 1.990 2.000 1.980 2.000 546,000 1,087,468 1.9917 1.175 1.175 1.181 1.169 1.181 924,539 1.1762 -0.50%
2011-12-06 0 2.000 1.990 2.000 1.990 2.040 704,000 1,407,996 2.0000 1.181 1.175 1.181 1.175 1.205 1,192,080 1.1811 -0.99%
2011-12-05 0 2.020 2.010 2.020 1.950 2.020 1,660,342 3,320,264 1.9997 1.193 1.187 1.193 1.152 1.193 2,811,450 1.1810 3.59%
2011-12-02 0 1.950 1.930 1.950 1.910 1.950 1,000,263 1,927,235 1.9267 1.152 1.140 1.152 1.128 1.152 1,693,741 1.1379 2.09%
2011-12-01 0 1.910 1.900 1.910 1.860 1.940 1,875,566 3,553,647 1.8947 1.128 1.122 1.128 1.098 1.146 3,175,887 1.1189 1.60%
2011-11-30 0 1.880 1.870 1.880 1.860 2.000 3,023,066 5,741,069 1.8991 1.110 1.104 1.110 1.098 1.181 5,118,944 1.1215 -2.59%
2011-11-29 0 2.050 2.040 2.050 2.030 2.070 4,406,132 9,047,846 2.0535 1.140 1.134 1.140 1.129 1.151 7,925,183 1.1417 1.49%
2011-11-28 0 2.020 2.010 2.020 1.980 2.050 1,827,966 3,675,654 2.0108 1.123 1.117 1.123 1.101 1.140 3,287,910 1.1179 1.51%
2011-11-25 0 1.990 1.980 2.000 1.980 2.000 154,000 305,300 1.9825 1.106 1.101 1.112 1.101 1.112 276,995 1.1022 0.51%
2011-11-24 0 1.980 1.980 2.000 1.960 2.000 590,026 1,161,429 1.9684 1.101 1.101 1.112 1.090 1.112 1,061,263 1.0944 0.00%
2011-11-23 0 1.980 1.970 1.980 1.970 2.000 323,000 641,590 1.9863 1.101 1.095 1.101 1.095 1.112 580,971 1.1043 0.00%
2011-11-22 0 1.980 1.970 1.990 1.960 2.000 1,080,044 2,140,048 1.9814 1.101 1.095 1.106 1.090 1.112 1,942,644 1.1016 -1.00%
2011-11-21 0 2.000 1.990 2.000 1.950 2.010 1,056,158 2,094,648 1.9833 1.112 1.106 1.112 1.084 1.117 1,899,681 1.1026 2.56%
2011-11-18 0 1.950 1.930 1.950 1.930 1.950 438,840 849,909 1.9367 1.084 1.073 1.084 1.073 1.084 789,329 1.0767 -0.51%
2011-11-17 0 1.960 1.960 1.970 1.940 1.980 498,000 979,300 1.9665 1.090 1.090 1.095 1.079 1.101 895,738 1.0933 0.00%
2011-11-16 0 1.960 1.960 1.980 1.950 2.010 1,051,957 2,093,576 1.9902 1.090 1.090 1.101 1.084 1.117 1,892,125 1.1065 -3.45%
2011-11-15 0 2.030 2.020 2.040 2.000 2.030 293,000 590,710 2.0161 1.129 1.123 1.134 1.112 1.129 527,011 1.1209 -0.49%
2011-11-14 0 2.040 2.020 2.050 2.010 2.060 1,347,443 2,751,268 2.0418 1.134 1.123 1.140 1.117 1.145 2,423,607 1.1352 2.00%
2011-11-11 0 2.000 1.990 2.010 1.970 2.000 370,000 731,460 1.9769 1.112 1.106 1.117 1.095 1.112 665,508 1.0991 2.04%
2011-11-10 0 1.960 1.960 1.980 1.950 2.040 2,279,807 4,580,137 2.0090 1.090 1.090 1.101 1.084 1.134 4,100,623 1.1169 -4.85%
2011-11-09 0 2.060 2.040 2.060 2.030 2.060 1,472,164 3,009,123 2.0440 1.145 1.134 1.145 1.129 1.145 2,647,939 1.1364 1.98%
2011-11-08 0 2.020 2.000 2.030 1.980 2.030 592,000 1,188,252 2.0072 1.123 1.112 1.129 1.101 1.129 1,064,813 1.1159 1.51%
2011-11-07 0 1.990 1.990 2.010 1.980 2.020 1,398,403 2,796,026 1.9994 1.106 1.106 1.117 1.101 1.123 2,515,267 1.1116 -1.49%
2011-11-04 0 2.020 1.960 2.020 1.950 2.020 2,228,499 4,394,085 1.9718 1.123 1.090 1.123 1.084 1.123 4,008,337 1.0962 4.12%
2011-11-03 0 1.940 1.940 1.950 1.920 1.950 1,074,000 2,083,378 1.9398 1.079 1.079 1.084 1.067 1.084 1,931,773 1.0785 -1.02%
2011-11-02 0 1.960 1.940 1.960 1.880 1.970 3,125,000 6,029,568 1.9295 1.090 1.079 1.090 1.045 1.095 5,620,848 1.0727 0.00%
2011-11-01 0 1.960 1.940 1.960 1.930 1.970 1,244,079 2,430,719 1.9538 1.090 1.079 1.090 1.073 1.095 2,237,689 1.0863 0.51%
2011-10-31 0 1.950 1.940 1.950 1.940 1.970 964,000 1,878,028 1.9482 1.084 1.079 1.084 1.079 1.095 1,733,919 1.0831 0.52%
2011-10-28 0 1.940 1.930 1.940 1.930 2.000 2,211,450 4,332,102 1.9589 1.079 1.073 1.079 1.073 1.112 3,977,672 1.0891 -0.51%
2011-10-27 0 1.950 1.940 1.960 1.920 1.970 3,995,794 7,773,208 1.9453 1.084 1.079 1.090 1.067 1.095 7,187,120 1.0815 1.04%
2011-10-26 0 1.930 1.920 1.950 1.920 1.980 1,648,158 3,216,980 1.9519 1.073 1.067 1.084 1.067 1.101 2,964,494 1.0852 -2.03%
2011-10-25 0 1.970 1.960 1.970 1.870 2.010 10,730,183 21,058,695 1.9626 1.095 1.090 1.095 1.040 1.117 19,300,072 1.0911 5.91%
2011-10-24 0 1.860 1.860 1.880 1.840 1.880 1,150,013 2,148,843 1.8685 1.034 1.034 1.045 1.023 1.045 2,068,495 1.0388 -0.53%
2011-10-21 0 1.870 1.870 1.880 1.850 1.910 2,266,000 4,254,260 1.8774 1.040 1.040 1.045 1.029 1.062 4,075,789 1.0438 1.08%
2011-10-20 0 1.850 1.840 1.860 1.800 1.860 1,698,000 3,098,180 1.8246 1.029 1.023 1.034 1.001 1.034 3,054,144 1.0144 1.09%
2011-10-19 0 1.830 1.800 1.830 1.750 1.830 714,026 1,291,197 1.8083 1.017 1.001 1.017 0.973 1.017 1,284,298 1.0054 4.57%
2011-10-18 0 1.750 1.760 1.770 1.740 1.790 730,000 1,292,020 1.7699 0.973 0.979 0.984 0.967 0.995 1,313,030 0.9840 -3.85%
2011-10-17 0 1.820 1.810 1.820 1.780 1.840 1,731,024 3,126,922 1.8064 1.012 1.006 1.012 0.990 1.023 3,113,543 1.0043 1.11%
2011-10-14 0 1.800 1.800 1.810 1.780 1.820 600,052 1,077,032 1.7949 1.001 1.001 1.006 0.990 1.012 1,079,296 0.9979 -1.10%
2011-10-13 0 1.820 1.810 1.830 1.810 1.870 2,390,884 4,384,918 1.8340 1.012 1.006 1.017 1.006 1.040 4,300,414 1.0197 -1.62%
2011-10-12 0 1.850 1.820 1.850 1.800 1.880 1,648,000 3,041,180 1.8454 1.029 1.012 1.029 1.001 1.045 2,964,210 1.0260 1.65%
2011-10-11 0 1.820 1.820 1.830 1.810 1.850 3,413,000 6,256,940 1.8333 1.012 1.012 1.017 1.006 1.029 6,138,865 1.0192 1.11%
2011-10-10 0 1.800 1.800 1.810 1.760 1.820 1,452,000 2,599,780 1.7905 1.001 1.001 1.006 0.979 1.012 2,611,671 0.9954 -1.64%
2011-10-07 0 1.830 1.800 1.830 1.770 1.850 2,806,000 5,083,120 1.8115 1.017 1.001 1.017 0.984 1.029 5,047,072 1.0071 5.17%
2011-10-06 0 1.740 1.700 1.740 1.640 1.780 1,722,013 2,942,501 1.7088 0.967 0.945 0.967 0.912 0.990 3,097,335 0.9500 6.75%
2011-10-04 0 1.630 1.600 1.630 1.580 1.650 2,861,208 4,624,116 1.6161 0.906 0.890 0.906 0.878 0.917 5,146,373 0.8985 1.24%
2011-10-03 0 1.610 1.600 1.620 1.590 1.660 4,536,000 7,474,688 1.6479 0.895 0.890 0.901 0.884 0.923 8,158,773 0.9162 -4.17%
2011-09-30 0 1.680 1.680 1.700 1.640 1.750 2,542,000 4,310,320 1.6956 0.934 0.934 0.945 0.912 0.973 4,572,222 0.9427 -0.59%
2011-09-28 0 1.690 1.690 1.700 1.640 1.710 1,022,000 1,722,320 1.6852 0.940 0.940 0.945 0.912 0.951 1,838,242 0.9369 1.20%
2011-09-27 0 1.670 1.660 1.670 1.610 1.670 1,294,630 2,129,168 1.6446 0.928 0.923 0.928 0.895 0.928 2,328,614 0.9143 5.70%
2011-09-26 0 1.580 1.550 1.580 1.500 1.680 2,294,065 3,606,036 1.5719 0.878 0.862 0.878 0.834 0.934 4,126,269 0.8739 -3.66%
2011-09-23 0 1.640 1.630 1.640 1.570 1.650 3,561,095 5,753,075 1.6155 0.912 0.906 0.912 0.873 0.917 6,405,239 0.8982 -2.96%
2011-09-22 0 1.690 1.690 1.700 1.680 1.770 4,282,013 7,310,261 1.7072 0.940 0.940 0.945 0.934 0.984 7,701,934 0.9491 -6.11%
2011-09-21 0 1.800 1.790 1.800 1.750 1.810 900,079 1,601,518 1.7793 1.001 0.995 1.001 0.973 1.006 1,618,946 0.9892 1.12%
2011-09-20 0 1.780 1.770 1.790 1.720 1.830 1,834,000 3,221,280 1.7564 0.990 0.984 0.995 0.956 1.017 3,298,763 0.9765 -1.11%
2011-09-19 0 1.800 1.790 1.800 1.790 1.900 1,872,092 3,416,584 1.8250 1.001 0.995 1.001 0.995 1.056 3,367,278 1.0146 -5.26%
2011-09-16 0 1.900 1.890 1.900 1.870 1.920 2,175,353 4,131,189 1.8991 1.056 1.051 1.056 1.040 1.067 3,912,745 1.0558 1.60%
2011-09-15 0 1.870 1.860 1.870 1.830 1.910 800,001 1,492,141 1.8652 1.040 1.034 1.040 1.017 1.062 1,438,939 1.0370 -1.06%
2011-09-14 0 1.890 1.870 1.890 1.810 1.930 2,806,395 5,260,562 1.8745 1.051 1.040 1.051 1.006 1.073 5,047,782 1.0422 0.53%
2011-09-12 0 1.880 1.870 1.890 1.870 1.910 8,332,135 15,748,215 1.8901 1.045 1.040 1.051 1.040 1.062 14,986,772 1.0508 -3.09%
2011-09-09 0 1.940 1.940 1.950 1.910 1.960 3,922,013 7,576,326 1.9317 1.079 1.079 1.084 1.062 1.090 7,054,412 1.0740 2.65%
2011-09-08 0 1.890 1.890 1.900 1.880 1.920 1,344,000 2,558,100 1.9033 1.051 1.051 1.056 1.045 1.067 2,417,414 1.0582 -0.53%
2011-09-07 0 1.900 1.890 1.910 1.850 1.910 3,188,040 6,034,872 1.8930 1.056 1.051 1.062 1.029 1.062 5,734,236 1.0524 2.70%
2011-09-06 0 1.850 1.850 1.870 1.810 1.910 1,816,000 3,371,680 1.8567 1.029 1.029 1.040 1.006 1.062 3,266,387 1.0322 0.54%
2011-09-05 0 1.840 1.830 1.850 1.830 1.890 1,464,013 2,723,303 1.8602 1.023 1.017 1.029 1.017 1.051 2,633,278 1.0342 -1.60%
2011-09-02 0 1.870 1.850 1.870 1.810 1.900 1,927,950 3,585,498 1.8597 1.040 1.029 1.040 1.006 1.056 3,467,748 1.0340 -1.06%
2011-09-01 0 1.890 1.890 1.900 1.860 1.960 59,634,303 112,630,462 1.8887 1.051 1.051 1.056 1.034 1.090 107,262,507 1.0500 1.07%
2011-08-31 0 1.870 1.860 1.870 1.820 1.870 4,590,000 8,500,640 1.8520 1.040 1.034 1.040 1.012 1.040 8,255,901 1.0296 2.19%
2011-08-30 0 1.830 1.820 1.830 1.810 1.840 1,494,000 2,726,160 1.8247 1.017 1.012 1.017 1.006 1.023 2,687,215 1.0145 0.55%
2011-08-29 0 1.820 1.800 1.820 1.780 1.820 2,019,000 3,634,250 1.8000 1.012 1.001 1.012 0.990 1.012 3,631,517 1.0008 2.82%
2011-08-26 0 1.770 1.760 1.770 1.750 1.810 6,614,013 11,684,122 1.7666 0.984 0.979 0.984 0.973 1.006 11,896,435 0.9822 -2.21%
2011-08-25 0 1.810 1.790 1.810 1.780 1.820 4,270,158 7,658,236 1.7934 1.006 0.995 1.006 0.990 1.012 7,680,610 0.9971 0.00%
2011-08-24 0 1.810 1.800 1.810 1.790 1.840 3,290,000 5,964,720 1.8130 1.006 1.001 1.006 0.995 1.023 5,917,628 1.0080 -1.09%
2011-08-23 0 1.830 1.840 1.850 1.720 1.860 5,468,000 9,771,580 1.7870 1.017 1.023 1.029 0.956 1.034 9,835,134 0.9935 5.78%
2011-08-22 0 1.730 1.710 1.730 1.690 1.830 26,112,329 45,206,522 1.7312 0.962 0.951 0.962 0.940 1.017 46,967,496 0.9625 -4.42%
2011-08-19 0 1.810 1.800 1.810 1.790 1.950 12,352,000 22,800,600 1.8459 1.006 1.001 1.006 0.995 1.084 22,217,187 1.0263 -8.12%
2011-08-18 0 1.970 1.960 1.970 1.950 2.050 32,503,329 62,250,922 1.9152 1.095 1.090 1.095 1.084 1.140 58,462,804 1.0648 -2.48%
2011-08-17 0 2.020 2.020 2.030 2.000 2.070 4,476,759 9,061,867 2.0242 1.123 1.123 1.129 1.112 1.151 8,052,218 1.1254 0.00%
2011-08-16 0 2.020 2.010 2.030 2.020 2.080 5,556,092 11,386,824 2.0494 1.123 1.117 1.129 1.123 1.156 9,993,583 1.1394 -1.94%
2011-08-15 0 2.060 2.050 2.060 2.000 2.080 9,041,226 18,501,908 2.0464 1.145 1.140 1.145 1.112 1.156 16,262,193 1.1377 1.98%
2011-08-12 0 2.020 2.010 2.020 1.970 2.100 14,896,699 30,121,811 2.0220 1.123 1.117 1.123 1.095 1.168 26,794,264 1.1242 1.00%
2011-08-11 0 2.000 2.000 2.020 1.860 2.030 13,527,343 26,286,036 1.9432 1.112 1.112 1.123 1.034 1.129 24,331,243 1.0803 2.56%
2011-08-10 0 1.950 1.940 1.950 1.890 2.130 31,732,767 63,094,218 1.9883 1.084 1.079 1.084 1.051 1.184 57,076,816 1.1054 4.84%
2011-08-09 0 1.860 1.860 1.870 1.680 2.050 27,781,292 52,876,888 1.9033 1.034 1.034 1.040 0.934 1.140 49,969,411 1.0582 10.06%
2011-08-08 0 1.690 1.680 1.710 1.670 1.800 6,654,488 11,248,660 1.6904 0.940 0.934 0.951 0.928 1.001 11,969,236 0.9398 -5.06%
2011-08-05 0 1.780 1.770 1.790 1.730 1.810 3,863,154 6,844,307 1.7717 0.990 0.984 0.995 0.962 1.006 6,948,544 0.9850 -4.30%
2011-08-04 0 1.860 1.850 1.860 1.830 1.870 1,492,793 2,774,174 1.8584 1.034 1.029 1.034 1.017 1.040 2,685,044 1.0332 -1.06%
2011-08-03 0 1.880 1.880 1.890 1.850 1.900 2,310,026 4,335,007 1.8766 1.045 1.045 1.051 1.029 1.056 4,154,977 1.0433 -2.59%
2011-08-02 0 1.930 1.910 1.930 1.920 1.950 8,739,948 16,915,341 1.9354 1.073 1.062 1.073 1.067 1.084 15,720,293 1.0760 0.00%
2011-08-01 0 1.930 1.930 1.940 1.910 1.950 3,702,660 7,153,967 1.9321 1.073 1.073 1.079 1.062 1.084 6,659,868 1.0742 1.05%
2011-07-29 0 1.910 1.890 1.910 1.890 1.930 2,126,000 4,060,920 1.9101 1.062 1.051 1.062 1.051 1.073 3,823,975 1.0620 0.00%
2011-07-28 0 1.910 1.910 1.920 1.900 1.920 876,000 1,675,840 1.9131 1.062 1.062 1.067 1.056 1.067 1,575,636 1.0636 0.00%
2011-07-27 0 1.910 1.900 1.910 1.880 1.920 1,392,065 2,646,921 1.9014 1.062 1.056 1.062 1.045 1.067 2,503,867 1.0571 1.06%
2011-07-26 0 1.890 1.880 1.890 1.870 1.900 814,132 1,539,064 1.8904 1.051 1.045 1.051 1.040 1.056 1,464,356 1.0510 0.00%
2011-07-25 0 1.890 1.870 1.890 1.850 1.900 2,910,000 5,478,260 1.8826 1.051 1.040 1.051 1.029 1.056 5,234,133 1.0466 -2.07%
2011-07-22 0 1.930 1.910 1.930 1.860 1.930 2,899,002 5,526,443 1.9063 1.073 1.062 1.073 1.034 1.073 5,214,352 1.0599 3.21%
2011-07-21 0 1.870 1.870 1.880 1.830 1.880 1,270,157 2,366,962 1.8635 1.040 1.040 1.045 1.017 1.045 2,284,595 1.0361 1.08%
2011-07-20 0 1.850 1.850 1.870 1.840 1.880 308,000 571,360 1.8551 1.029 1.029 1.040 1.023 1.045 553,991 1.0314 1.09%
2011-07-19 0 1.830 1.830 1.860 1.830 1.870 898,329 1,658,712 1.8464 1.017 1.017 1.034 1.017 1.040 1,615,799 1.0266 -1.08%
2011-07-18 0 1.850 1.850 1.860 1.850 1.870 1,354,000 2,508,640 1.8528 1.029 1.029 1.034 1.029 1.040 2,435,401 1.0301 -1.60%
2011-07-15 0 1.880 1.850 1.880 1.840 1.880 1,034,000 1,926,980 1.8636 1.045 1.029 1.045 1.023 1.045 1,859,826 1.0361 1.08%
2011-07-14 0 1.860 1.850 1.860 1.840 1.880 536,132 1,001,782 1.8685 1.034 1.029 1.034 1.023 1.045 964,325 1.0388 -1.06%
2011-07-13 0 1.880 1.870 1.880 1.830 1.880 1,507,949 2,820,791 1.8706 1.045 1.040 1.045 1.017 1.045 2,712,305 1.0400 0.00%
2011-07-12 0 1.880 1.840 1.880 1.810 1.880 1,840,013 3,405,663 1.8509 1.045 1.023 1.045 1.006 1.045 3,309,578 1.0290 1.08%
2011-07-11 0 1.860 1.850 1.860 1.840 1.880 303,080 561,909 1.8540 1.034 1.029 1.034 1.023 1.045 545,141 1.0308 0.00%
2011-07-08 0 1.860 1.860 1.880 1.860 1.890 592,092 1,110,228 1.8751 1.034 1.034 1.045 1.034 1.051 1,064,979 1.0425 0.00%
2011-07-07 0 1.860 1.860 1.870 1.860 1.890 568,000 1,065,340 1.8756 1.034 1.034 1.040 1.034 1.051 1,021,645 1.0428 -1.06%
2011-07-06 0 1.880 1.870 1.880 1.860 1.930 236,000 441,420 1.8704 1.045 1.040 1.045 1.034 1.073 424,486 1.0399 -1.05%
2011-07-05 0 1.900 1.900 1.910 1.860 1.920 932,000 1,765,380 1.8942 1.056 1.056 1.062 1.034 1.067 1,676,362 1.0531 -1.04%
2011-07-04 0 1.920 1.920 1.940 1.880 1.940 1,176,118 2,242,039 1.9063 1.067 1.067 1.079 1.045 1.079 2,115,450 1.0598 1.05%
2011-06-30 0 1.900 1.880 1.900 1.870 1.900 1,744,474 3,291,293 1.8867 1.056 1.045 1.056 1.040 1.056 3,137,735 1.0489 1.60%
2011-06-29 0 1.870 1.850 1.870 1.840 1.880 692,435 1,292,926 1.8672 1.040 1.029 1.040 1.023 1.045 1,245,463 1.0381 1.63%
2011-06-28 0 1.840 1.840 1.850 1.820 1.900 508,000 940,160 1.8507 1.023 1.023 1.029 1.012 1.056 913,725 1.0289 -1.60%
2011-06-27 0 1.870 1.830 1.880 1.810 1.880 1,388,000 2,559,100 1.8437 1.040 1.017 1.045 1.006 1.045 2,496,556 1.0251 2.19%
2011-06-24 0 1.830 1.820 1.840 1.790 1.850 1,894,132 3,460,596 1.8270 1.017 1.012 1.023 0.995 1.029 3,406,921 1.0158 0.55%
2011-06-23 0 1.820 1.810 1.820 1.740 1.820 2,474,000 4,437,780 1.7938 1.012 1.006 1.012 0.967 1.012 4,449,913 0.9973 0.55%
2011-06-22 0 1.810 1.770 1.810 1.690 1.810 1,920,000 3,367,220 1.7538 1.006 0.984 1.006 0.940 1.006 3,453,449 0.9750 7.10%
2011-06-21 0 1.690 1.680 1.690 1.590 1.740 7,718,419 12,645,722 1.6384 0.940 0.934 0.940 0.884 0.967 13,882,898 0.9109 -2.31%
2011-06-20 0 1.730 1.730 1.760 1.730 1.790 2,039,225 3,574,072 1.7527 0.962 0.962 0.979 0.962 0.995 3,667,895 0.9744 -3.89%
2011-06-17 0 1.800 1.800 1.810 1.780 1.810 993,349 1,787,347 1.7993 1.001 1.001 1.006 0.990 1.006 1,786,708 1.0004 -1.10%
2011-06-16 0 1.820 1.800 1.820 1.780 1.820 3,631,249 6,537,785 1.8004 1.012 1.001 1.012 0.990 1.012 6,531,423 1.0010 0.00%
2011-06-15 0 1.820 1.810 1.820 1.780 1.870 10,605,209 19,252,016 1.8153 1.012 1.006 1.012 0.990 1.040 19,075,285 1.0093 4.00%
2011-06-14 0 1.750 1.720 1.750 1.710 2.000 24,526,943 44,662,004 1.8209 0.973 0.956 0.973 0.951 1.112 44,115,907 1.0124 -16.67%
2011-06-13 0 2.100 2.090 2.100 1.990 2.150 4,772,065 9,905,051 2.0756 1.168 1.162 1.168 1.106 1.195 8,583,376 1.1540 -1.41%
2011-06-10 0 2.130 2.120 2.130 2.050 2.170 8,245,411 17,528,641 2.1259 1.184 1.179 1.184 1.140 1.206 14,830,784 1.1819 4.41%
2011-06-09 0 2.040 2.040 2.050 1.970 2.060 4,009,809 8,123,267 2.0258 1.134 1.134 1.140 1.095 1.145 7,212,328 1.1263 0.00%
2011-06-08 0 2.040 2.040 2.050 1.950 2.100 12,527,164 25,424,728 2.0296 1.134 1.134 1.140 1.084 1.168 22,532,250 1.1284 7.94%
2011-06-07 0 1.890 1.890 1.900 1.880 1.940 2,910,592 5,525,242 1.8983 1.051 1.051 1.056 1.045 1.079 5,235,198 1.0554 -2.07%
2011-06-03 0 1.930 1.910 1.930 1.910 2.010 4,346,788 8,568,762 1.9713 1.073 1.062 1.073 1.062 1.117 7,818,443 1.0960 -1.03%
2011-06-02 0 1.950 1.930 1.950 1.890 1.960 3,010,461 5,851,685 1.9438 1.084 1.073 1.084 1.051 1.090 5,414,830 1.0807 1.56%
2011-06-01 0 1.920 1.910 1.920 1.900 1.960 1,838,382 3,549,813 1.9309 1.067 1.062 1.067 1.056 1.090 3,306,645 1.0735 -0.52%
2011-05-31 0 1.930 1.920 1.930 1.900 1.950 3,160,196 6,094,569 1.9285 1.073 1.067 1.073 1.056 1.084 5,684,154 1.0722 3.21%
2011-05-30 0 1.870 1.870 1.880 1.870 1.920 1,496,078 2,834,724 1.8948 1.040 1.040 1.045 1.040 1.067 2,690,952 1.0534 -1.58%
2011-05-27 0 1.900 1.900 1.910 1.810 1.910 3,852,131 7,215,262 1.8731 1.056 1.056 1.062 1.006 1.062 6,928,717 1.0414 4.97%
2011-05-26 0 1.810 1.800 1.820 1.770 1.860 840,000 1,512,040 1.8000 1.006 1.001 1.012 0.984 1.034 1,510,884 1.0008 0.00%
2011-05-25 0 1.810 1.800 1.810 1.770 1.840 1,948,144 3,477,930 1.7853 1.006 1.001 1.006 0.984 1.023 3,504,071 0.9925 -1.09%
2011-05-24 0 1.830 1.830 1.840 1.800 1.850 838,000 1,521,900 1.8161 1.017 1.017 1.023 1.001 1.029 1,507,287 1.0097 1.10%
2011-05-23 0 1.810 1.810 1.820 1.800 1.860 2,498,000 4,518,872 1.8090 1.006 1.006 1.012 1.001 1.034 4,493,081 1.0057 -2.69%
2011-05-20 0 1.860 1.840 1.860 1.830 1.900 990,039 1,832,450 1.8509 1.034 1.023 1.034 1.017 1.056 1,780,755 1.0290 -1.59%
2011-05-19 0 1.890 1.880 1.890 1.870 1.900 1,194,330 2,254,280 1.8875 1.051 1.045 1.051 1.040 1.056 2,148,207 1.0494 -0.53%
2011-05-18 0 1.900 1.890 1.900 1.780 1.910 1,814,171 3,381,822 1.8641 1.056 1.051 1.056 0.990 1.062 3,263,097 1.0364 3.83%
2011-05-17 0 1.830 1.810 1.840 1.790 1.850 3,149,655 5,724,294 1.8174 1.017 1.006 1.023 0.995 1.029 5,665,194 1.0104 0.55%
2011-05-16 0 1.820 1.800 1.820 1.790 1.860 1,074,026 1,949,824 1.8154 1.012 1.001 1.012 0.995 1.034 1,931,820 1.0093 -0.55%
2011-05-13 0 1.890 1.890 1.900 1.860 1.910 3,537,212 6,713,462 1.8980 1.017 1.017 1.023 1.001 1.028 6,570,881 1.0217 -0.53%
2011-05-12 0 1.900 1.880 1.900 1.880 1.920 2,794,000 5,305,340 1.8988 1.023 1.012 1.023 1.012 1.034 5,190,258 1.0222 -1.04%
2011-05-11 0 1.920 1.910 1.930 1.850 1.930 3,598,329 6,833,084 1.8990 1.034 1.028 1.039 0.996 1.039 6,684,415 1.0222 3.78%
2011-05-09 0 1.850 1.840 1.850 1.840 1.870 1,176,595 2,166,492 1.8413 0.996 0.991 0.996 0.991 1.007 2,185,695 0.9912 0.00%
2011-05-06 0 1.850 1.850 1.860 1.830 1.860 1,318,078 2,426,420 1.8409 0.996 0.996 1.001 0.985 1.001 2,448,520 0.9910 -1.60%
2011-05-05 0 1.880 1.850 1.880 1.840 1.950 3,988,395 7,526,799 1.8872 1.012 0.996 1.012 0.991 1.050 7,409,018 1.0159 0.00%
2011-05-04 0 1.880 1.860 1.880 1.860 1.900 2,002,065 3,744,318 1.8702 1.012 1.001 1.012 1.001 1.023 3,719,124 1.0068 -1.57%
2011-05-03 0 1.910 1.890 1.910 1.820 1.940 2,888,131 5,491,303 1.9013 1.028 1.017 1.028 0.980 1.044 5,365,119 1.0235 3.24%
2011-04-29 0 1.850 1.850 1.870 1.820 1.870 2,006,328 3,703,407 1.8459 0.996 0.996 1.007 0.980 1.007 3,727,043 0.9937 -2.12%
2011-04-28 0 1.890 1.860 1.890 1.840 1.950 2,590,000 4,856,100 1.8749 1.017 1.001 1.017 0.991 1.050 4,811,298 1.0093 -1.56%
2011-04-27 0 1.920 1.900 1.920 1.870 2.020 9,378,209 18,167,152 1.9372 1.034 1.023 1.034 1.007 1.087 17,421,374 1.0428 -1.03%
2011-04-26 0 1.940 1.940 1.950 1.760 1.990 19,631,106 37,301,081 1.9001 1.044 1.044 1.050 0.947 1.071 36,467,608 1.0229 7.18%
2011-04-21 0 1.810 1.800 1.810 1.710 1.820 13,531,726 23,883,056 1.7650 0.974 0.969 0.974 0.921 0.980 25,137,131 0.9501 7.10%
2011-04-20 0 1.690 1.680 1.690 1.680 1.700 1,095,300 1,852,240 1.6911 0.910 0.904 0.910 0.904 0.915 2,034,678 0.9103 0.00%
2011-04-19 0 1.690 1.680 1.690 1.660 1.720 4,110,186 6,937,245 1.6878 0.910 0.904 0.910 0.894 0.926 7,635,263 0.9086 0.00%
2011-04-18 0 1.690 1.680 1.690 1.640 1.690 3,276,013 5,441,081 1.6609 0.910 0.904 0.910 0.883 0.910 6,085,666 0.8941 1.81%
2011-04-15 0 1.660 1.640 1.660 1.590 1.680 3,563,177 5,849,992 1.6418 0.894 0.883 0.894 0.856 0.904 6,619,115 0.8838 4.40%
2011-04-14 0 1.590 1.600 1.610 1.570 1.600 1,837,118 2,907,910 1.5829 0.856 0.861 0.867 0.845 0.861 3,412,711 0.8521 0.63%
2011-04-13 0 1.580 1.570 1.580 1.570 1.620 2,212,000 3,528,660 1.5952 0.851 0.845 0.851 0.845 0.872 4,109,109 0.8587 -1.86%
2011-04-12 0 1.610 1.600 1.610 1.590 1.620 1,472,000 2,359,720 1.6031 0.867 0.861 0.867 0.856 0.872 2,734,452 0.8630 -0.62%
2011-04-11 0 1.620 1.600 1.620 1.560 1.620 1,406,000 2,259,580 1.6071 0.872 0.861 0.872 0.840 0.872 2,611,848 0.8651 0.62%
2011-04-08 0 1.610 1.600 1.610 1.590 1.630 1,604,394 2,576,268 1.6058 0.867 0.861 0.867 0.856 0.877 2,980,393 0.8644 -0.62%
2011-04-07 0 1.620 1.620 1.630 1.600 1.630 686,000 1,105,780 1.6119 0.872 0.872 0.877 0.861 0.877 1,274,344 0.8677 1.25%
2011-04-06 0 1.600 1.600 1.620 1.590 1.650 1,192,000 1,917,300 1.6085 0.861 0.861 0.872 0.856 0.888 2,214,312 0.8659 -2.44%
2011-04-04 0 1.640 1.620 1.640 1.590 1.640 964,092 1,560,001 1.6181 0.883 0.872 0.883 0.856 0.883 1,790,940 0.8711 1.86%
2011-04-01 0 1.610 1.600 1.610 1.590 1.610 968,000 1,547,380 1.5985 0.867 0.861 0.867 0.856 0.867 1,798,199 0.8605 0.62%
2011-03-31 0 1.600 1.590 1.600 1.590 1.620 639,319 1,019,044 1.5940 0.861 0.856 0.861 0.856 0.872 1,187,627 0.8581 -0.62%
2011-03-30 0 1.610 1.600 1.610 1.590 1.640 604,000 971,540 1.6085 0.867 0.861 0.867 0.856 0.883 1,122,017 0.8659 0.00%
2011-03-29 0 1.610 1.590 1.610 1.590 1.620 756,065 1,217,342 1.6101 0.867 0.856 0.867 0.856 0.872 1,404,500 0.8667 -1.23%
2011-03-28 0 1.630 1.620 1.630 1.600 1.670 1,475,134 2,405,852 1.6309 0.877 0.872 0.877 0.861 0.899 2,740,274 0.8780 1.24%
2011-03-25 0 1.610 1.620 1.630 1.540 1.640 4,410,289 7,071,912 1.6035 0.867 0.872 0.877 0.829 0.883 8,192,747 0.8632 3.87%
2011-03-24 0 1.550 1.550 1.560 1.540 1.600 748,925 1,168,597 1.5604 0.834 0.834 0.840 0.829 0.861 1,391,236 0.8400 0.65%
2011-03-23 0 1.540 1.540 1.550 1.540 1.570 1,146,638 1,779,623 1.5520 0.829 0.829 0.834 0.829 0.845 2,130,045 0.8355 -0.65%
2011-03-22 0 1.550 1.540 1.560 1.510 1.560 2,064,092 3,181,656 1.5414 0.834 0.829 0.840 0.813 0.840 3,834,348 0.8298 2.65%
2011-03-21 0 1.510 1.500 1.510 1.480 1.550 2,790,131 4,202,113 1.5061 0.813 0.807 0.813 0.797 0.834 5,183,070 0.8107 1.34%
2011-03-18 0 1.490 1.490 1.510 1.490 1.520 1,444,000 2,173,860 1.5054 0.802 0.802 0.813 0.802 0.818 2,682,438 0.8104 0.00%
2011-03-17 0 1.490 1.480 1.490 1.470 1.520 4,065,987 6,079,001 1.4951 0.802 0.797 0.802 0.791 0.818 7,553,157 0.8048 -3.25%
2011-03-16 0 1.540 1.530 1.540 1.520 1.580 1,408,000 2,165,800 1.5382 0.829 0.824 0.829 0.818 0.851 2,615,563 0.8280 0.00%
2011-03-15 0 1.540 1.530 1.550 1.520 1.580 3,344,013 5,126,719 1.5331 0.829 0.824 0.834 0.818 0.851 6,211,986 0.8253 -3.14%
2011-03-14 0 1.590 1.560 1.600 1.550 1.610 1,732,552 2,725,594 1.5732 0.856 0.840 0.861 0.834 0.867 3,218,465 0.8469 -0.62%
2011-03-11 0 1.600 1.590 1.600 1.590 1.660 2,794,000 4,516,700 1.6166 0.861 0.856 0.861 0.856 0.894 5,190,258 0.8702 -3.61%
2011-03-10 0 1.660 1.660 1.670 1.640 1.670 2,526,000 4,192,520 1.6597 0.894 0.894 0.899 0.883 0.899 4,692,409 0.8935 0.00%
2011-03-09 0 1.660 1.650 1.670 1.650 1.680 1,362,000 2,262,660 1.6613 0.894 0.888 0.899 0.888 0.904 2,530,111 0.8943 -0.60%
2011-03-08 0 1.670 1.660 1.680 1.630 1.680 2,225,990 3,690,064 1.6577 0.899 0.894 0.904 0.877 0.904 4,135,097 0.8924 1.83%
2011-03-07 0 1.640 1.620 1.640 1.610 1.650 1,778,000 2,893,400 1.6273 0.883 0.872 0.883 0.867 0.888 3,302,891 0.8760 0.61%
2011-03-04 0 1.630 1.620 1.630 1.620 1.650 1,244,264 2,030,422 1.6318 0.877 0.872 0.877 0.872 0.888 2,311,400 0.8784 0.00%
2011-03-03 0 1.630 1.630 1.640 1.630 1.650 884,000 1,450,880 1.6413 0.877 0.877 0.883 0.877 0.888 1,642,157 0.8835 -1.21%
2011-03-02 0 1.650 1.630 1.650 1.600 1.650 1,182,000 1,917,340 1.6221 0.888 0.877 0.888 0.861 0.888 2,195,735 0.8732 1.85%
2011-03-01 0 1.620 1.620 1.630 1.610 1.650 1,764,470 2,876,990 1.6305 0.872 0.872 0.877 0.867 0.888 3,277,757 0.8777 0.00%
2011-02-28 0 1.620 1.620 1.640 1.600 1.630 1,298,000 2,097,300 1.6158 0.872 0.872 0.883 0.861 0.877 2,411,222 0.8698 0.62%
2011-02-25 0 1.610 1.610 1.620 1.560 1.640 6,364,593 10,259,643 1.6120 0.867 0.867 0.872 0.840 0.883 11,823,149 0.8678 2.55%
2011-02-24 0 1.570 1.560 1.570 1.530 1.690 13,535,607 21,640,276 1.5988 0.845 0.840 0.845 0.824 0.910 25,144,340 0.8606 -7.65%
2011-02-23 0 1.700 1.690 1.700 1.660 1.700 5,260,000 8,855,580 1.6836 0.915 0.910 0.915 0.894 0.915 9,771,208 0.9063 2.41%
2011-02-22 0 1.660 1.660 1.670 1.660 1.730 8,680,013 14,568,501 1.6784 0.894 0.894 0.899 0.894 0.931 16,124,375 0.9035 -4.05%
2011-02-21 0 1.730 1.720 1.730 1.690 1.760 16,956,264 29,340,421 1.7304 0.931 0.926 0.931 0.910 0.947 31,498,704 0.9315 0.58%
2011-02-18 0 1.720 1.710 1.720 1.660 1.730 11,678,000 19,772,820 1.6932 0.926 0.921 0.926 0.894 0.931 21,693,568 0.9115 4.24%
2011-02-17 0 1.650 1.650 1.660 1.630 1.680 3,588,000 5,918,160 1.6494 0.888 0.888 0.894 0.877 0.904 6,665,227 0.8879 0.61%
2011-02-16 0 1.640 1.640 1.650 1.610 1.680 11,789,108 19,386,575 1.6444 0.883 0.883 0.888 0.867 0.904 21,899,967 0.8852 2.50%
2011-02-15 0 1.600 1.590 1.600 1.590 1.690 11,180,131 18,164,127 1.6247 0.861 0.856 0.861 0.856 0.910 20,768,704 0.8746 -5.33%
2011-02-14 0 1.690 1.690 1.700 1.610 1.700 13,199,451 21,947,605 1.6628 0.910 0.910 0.915 0.867 0.915 24,519,882 0.8951 6.29%
2011-02-11 0 1.590 1.590 1.600 1.540 1.600 4,790,668 7,512,954 1.5682 0.856 0.856 0.861 0.829 0.861 8,899,356 0.8442 1.27%
2011-02-10 0 1.570 1.560 1.570 1.540 1.670 14,858,000 23,705,264 1.5955 0.845 0.840 0.845 0.829 0.899 27,600,876 0.8589 -5.99%
2011-02-09 0 1.670 1.660 1.670 1.660 1.700 2,020,000 3,386,300 1.6764 0.899 0.894 0.899 0.894 0.915 3,752,441 0.9024 0.60%
2011-02-08 0 1.660 1.660 1.670 1.650 1.720 4,897,578 8,212,512 1.6769 0.894 0.894 0.899 0.888 0.926 9,097,957 0.9027 -2.35%
2011-02-07 0 1.700 1.690 1.700 1.690 1.740 4,230,000 7,257,140 1.7156 0.915 0.910 0.915 0.910 0.937 7,857,834 0.9236 -1.73%
2011-02-02 0 1.730 1.710 1.720 1.690 1.740 2,262,000 3,895,120 1.7220 0.931 0.921 0.926 0.910 0.937 4,201,991 0.9270 2.98%
2011-02-01 0 1.680 1.680 1.700 1.670 1.730 4,126,659 6,983,074 1.6922 0.904 0.904 0.915 0.899 0.931 7,665,864 0.9109 0.00%
2011-01-31 0 1.680 1.670 1.690 1.660 1.700 2,123,317 3,559,579 1.6764 0.904 0.899 0.910 0.894 0.915 3,944,367 0.9024 -1.75%
2011-01-28 0 1.710 1.700 1.720 1.690 1.740 3,062,000 5,229,660 1.7079 0.921 0.915 0.926 0.910 0.937 5,688,106 0.9194 -0.58%
2011-01-27 0 1.720 1.720 1.730 1.700 1.780 16,632,100 28,940,509 1.7400 0.926 0.926 0.931 0.915 0.958 30,896,522 0.9367 3.61%
2011-01-26 0 1.660 1.650 1.660 1.630 1.700 5,914,000 9,771,940 1.6523 0.894 0.888 0.894 0.877 0.915 10,986,107 0.8895 -0.60%
2011-01-25 0 1.670 1.650 1.670 1.630 1.710 4,288,000 7,175,360 1.6734 0.899 0.888 0.899 0.877 0.921 7,965,578 0.9008 -2.91%
2011-01-24 0 1.720 1.700 1.720 1.700 1.740 2,519,100 4,329,835 1.7188 0.926 0.915 0.926 0.915 0.937 4,679,591 0.9253 0.00%
2011-01-21 0 1.720 1.710 1.720 1.710 1.740 1,023,923 1,768,029 1.7267 0.926 0.921 0.926 0.921 0.937 1,902,085 0.9295 -1.15%
2011-01-20 0 1.740 1.720 1.730 1.700 1.770 3,210,277 5,552,419 1.7296 0.937 0.926 0.931 0.915 0.953 5,963,552 0.9311 -1.69%
2011-01-19 0 1.770 1.760 1.770 1.760 1.800 1,596,000 2,818,640 1.7661 0.953 0.947 0.953 0.947 0.969 2,964,800 0.9507 0.57%
2011-01-18 0 1.760 1.760 1.770 1.720 1.840 5,102,040 9,082,089 1.7801 0.947 0.947 0.953 0.926 0.991 9,477,774 0.9583 1.15%
2011-01-17 0 1.740 1.730 1.750 1.730 1.770 2,982,962 5,210,712 1.7468 0.937 0.931 0.942 0.931 0.953 5,541,282 0.9403 0.00%
2011-01-14 0 1.740 1.730 1.740 1.720 1.780 2,786,000 4,852,560 1.7418 0.937 0.931 0.937 0.926 0.958 5,175,396 0.9376 -1.69%
2011-01-13 0 1.770 1.770 1.790 1.760 1.790 4,004,065 7,105,452 1.7746 0.953 0.953 0.964 0.947 0.964 7,438,128 0.9553 0.00%
2011-01-12 0 1.770 1.760 1.770 1.750 1.790 2,924,596 5,154,191 1.7624 0.953 0.947 0.953 0.942 0.964 5,432,858 0.9487 1.14%
2011-01-11 0 1.750 1.750 1.760 1.750 1.770 4,768,198 8,376,341 1.7567 0.942 0.942 0.947 0.942 0.953 8,857,615 0.9457 -1.13%
2011-01-10 0 1.770 1.770 1.780 1.760 1.800 2,422,000 4,293,360 1.7727 0.953 0.953 0.958 0.947 0.969 4,499,214 0.9542 -1.12%
2011-01-07 0 1.790 1.790 1.800 1.770 1.820 5,099,146 9,125,021 1.7895 0.964 0.964 0.969 0.953 0.980 9,472,398 0.9633 -1.10%
2011-01-06 0 1.810 1.810 1.820 1.710 1.820 12,732,026 22,772,346 1.7886 0.974 0.974 0.980 0.921 0.980 23,651,573 0.9628 5.85%
2011-01-05 0 1.710 1.710 1.720 1.690 1.730 4,113,197 7,076,557 1.7205 0.921 0.921 0.926 0.910 0.931 7,640,856 0.9261 0.00%
2011-01-04 0 1.710 1.700 1.710 1.700 1.730 3,128,000 5,361,260 1.7140 0.921 0.915 0.921 0.915 0.931 5,810,711 0.9227 0.00%
2011-01-03 0 1.710 1.700 1.720 1.650 1.720 6,472,000 11,013,180 1.7017 0.921 0.915 0.926 0.888 0.926 12,022,673 0.9160 4.27%
2010-12-31 0 1.640 1.630 1.640 1.590 1.640 902,000 1,463,920 1.6230 0.883 0.877 0.883 0.856 0.883 1,675,595 0.8737 2.50%
2010-12-30 0 1.600 1.590 1.600 1.560 1.610 1,592,000 2,533,260 1.5912 0.861 0.856 0.861 0.840 0.867 2,957,369 0.8566 1.27%
2010-12-29 0 1.580 1.570 1.580 1.560 1.590 465,592 732,773 1.5739 0.851 0.845 0.851 0.840 0.856 864,904 0.8472 0.64%
2010-12-28 0 1.570 1.540 1.580 1.540 1.580 1,800,000 2,801,300 1.5563 0.845 0.829 0.851 0.829 0.851 3,343,759 0.8378 -0.63%
2010-12-24 0 1.580 1.560 1.600 1.560 1.580 80,000 125,800 1.5725 0.851 0.840 0.861 0.840 0.851 148,612 0.8465 1.94%
2010-12-23 0 1.550 1.550 1.560 1.550 1.570 1,111,621 1,734,898 1.5607 0.834 0.834 0.840 0.834 0.845 2,064,996 0.8401 -0.64%
2010-12-22 0 1.560 1.560 1.570 1.540 1.570 1,294,026 2,015,640 1.5577 0.840 0.840 0.845 0.829 0.845 2,403,840 0.8385 -0.64%
2010-12-21 0 1.570 1.570 1.580 1.550 1.580 1,604,171 2,509,858 1.5646 0.845 0.845 0.851 0.834 0.851 2,979,979 0.8422 0.00%
2010-12-20 0 1.570 1.550 1.570 1.550 1.610 1,146,052 1,789,920 1.5618 0.845 0.834 0.845 0.834 0.867 2,128,957 0.8407 -2.48%
2010-12-17 0 1.610 1.590 1.610 1.570 1.610 1,248,237 1,978,123 1.5847 0.867 0.856 0.867 0.845 0.867 2,318,780 0.8531 1.90%
2010-12-16 0 1.580 1.570 1.600 1.570 1.620 1,060,013 1,690,940 1.5952 0.851 0.845 0.861 0.845 0.872 1,969,127 0.8587 -0.63%
2010-12-15 0 1.590 1.580 1.590 1.570 1.640 2,919,521 4,637,785 1.5885 0.856 0.851 0.856 0.845 0.883 5,423,431 0.8551 -2.45%
2010-12-14 0 1.630 1.620 1.630 1.610 1.650 2,244,000 3,662,520 1.6321 0.877 0.872 0.877 0.867 0.888 4,168,553 0.8786 0.62%
2010-12-13 0 1.620 1.590 1.620 1.580 1.640 2,140,000 3,435,580 1.6054 0.872 0.856 0.872 0.851 0.883 3,975,358 0.8642 2.53%
2010-12-10 0 1.580 1.570 1.590 1.540 1.610 4,750,564 7,449,851 1.5682 0.851 0.845 0.856 0.829 0.867 8,824,857 0.8442 -3.07%
2010-12-09 0 1.630 1.630 1.640 1.590 1.640 1,926,013 3,139,841 1.6302 0.877 0.877 0.883 0.856 0.883 3,577,847 0.8776 1.87%
2010-12-08 0 1.600 1.600 1.610 1.590 1.680 4,331,357 7,023,121 1.6215 0.861 0.861 0.867 0.856 0.904 8,046,120 0.8729 -4.76%
2010-12-07 0 1.680 1.670 1.680 1.660 1.680 2,816,000 4,694,460 1.6671 0.904 0.899 0.904 0.894 0.904 5,231,126 0.8974 0.60%
2010-12-06 0 1.670 1.660 1.670 1.660 1.700 1,064,000 1,778,880 1.6719 0.899 0.894 0.899 0.894 0.915 1,976,533 0.9000 -1.76%
2010-12-03 0 1.700 1.680 1.700 1.670 1.730 3,056,000 5,180,080 1.6951 0.915 0.904 0.915 0.899 0.931 5,676,960 0.9125 0.59%
2010-12-02 0 1.690 1.680 1.690 1.670 1.720 1,924,130 3,254,274 1.6913 0.910 0.904 0.910 0.899 0.926 3,574,349 0.9105 0.00%
2010-12-01 0 1.690 1.690 1.700 1.670 1.730 1,968,078 3,338,789 1.6965 0.910 0.910 0.915 0.899 0.931 3,655,988 0.9132 -2.87%
2010-11-30 0 1.740 1.710 1.730 1.660 1.740 3,356,000 5,670,220 1.6896 0.937 0.921 0.931 0.894 0.937 6,234,254 0.9095 2.96%
2010-11-29 0 1.690 1.680 1.690 1.670 1.700 1,652,000 2,785,340 1.6860 0.910 0.904 0.910 0.899 0.915 3,068,828 0.9076 -0.59%
2010-11-26 0 1.700 1.690 1.710 1.680 1.750 2,698,039 4,597,864 1.7042 0.915 0.910 0.921 0.904 0.942 5,011,996 0.9174 -2.86%
2010-11-25 0 1.750 1.730 1.750 1.690 1.770 4,478,187 7,803,056 1.7425 0.942 0.931 0.942 0.910 0.953 8,318,878 0.9380 3.55%
2010-11-24 0 1.690 1.690 1.700 1.670 1.730 2,254,065 3,823,867 1.6964 0.910 0.910 0.915 0.899 0.931 4,187,251 0.9132 0.00%
2010-11-23 0 1.690 1.700 1.710 1.640 1.800 8,126,144 13,824,745 1.7013 0.910 0.915 0.921 0.883 0.969 15,095,483 0.9158 -5.06%
2010-11-22 0 1.780 1.780 1.790 1.700 1.810 10,216,039 17,991,067 1.7611 0.958 0.958 0.964 0.915 0.974 18,977,764 0.9480 4.71%
2010-11-19 0 1.700 1.710 1.740 1.630 1.750 4,167,289 7,023,407 1.6854 0.915 0.921 0.937 0.877 0.942 7,741,340 0.9073 1.80%
2010-11-18 0 1.670 1.660 1.670 1.590 1.680 6,550,040 10,835,462 1.6543 0.899 0.894 0.899 0.856 0.904 12,167,643 0.8905 5.03%
2010-11-17 0 1.590 1.590 1.600 1.580 1.680 6,964,000 11,365,880 1.6321 0.856 0.856 0.861 0.851 0.904 12,936,633 0.8786 -6.47%
2010-11-16 0 1.700 1.690 1.700 1.680 1.750 8,412,396 14,412,339 1.7132 0.915 0.910 0.915 0.904 0.942 15,627,238 0.9223 -0.58%
2010-11-15 0 1.710 1.700 1.710 1.690 1.840 35,827,874 62,730,124 1.7509 0.921 0.915 0.921 0.910 0.991 66,555,438 0.9425 0.00%
2010-11-12 0 1.710 1.690 1.710 1.600 1.770 12,993,361 22,109,583 1.7016 0.921 0.910 0.921 0.861 0.953 24,137,040 0.9160 6.21%
2010-11-11 0 1.610 1.610 1.630 1.610 1.650 2,451,817 3,988,692 1.6268 0.867 0.867 0.877 0.867 0.888 4,554,603 0.8757 -2.42%
2010-11-10 0 1.650 1.640 1.650 1.610 1.670 6,538,808 10,730,776 1.6411 0.888 0.883 0.888 0.867 0.899 12,146,778 0.8834 0.00%
2010-11-09 0 1.650 1.620 1.650 1.550 1.670 6,992,211 11,264,205 1.6110 0.888 0.872 0.888 0.834 0.899 12,989,039 0.8672 6.45%
2010-11-08 0 1.550 1.540 1.550 1.520 1.630 6,945,344 10,778,669 1.5519 0.834 0.829 0.834 0.818 0.877 12,901,977 0.8354 -3.73%
2010-11-05 0 1.610 1.600 1.610 1.530 1.620 13,082,661 20,898,645 1.5974 0.867 0.861 0.867 0.824 0.872 24,302,928 0.8599 8.78%
2010-11-04 0 1.480 1.480 1.500 1.370 1.500 9,318,066 13,465,551 1.4451 0.797 0.797 0.807 0.737 0.807 17,309,650 0.7779 8.03%
2010-11-03 0 1.370 1.370 1.390 1.350 1.400 4,732,277 6,507,671 1.3752 0.737 0.737 0.748 0.727 0.754 8,790,886 0.7403 0.74%
2010-11-02 0 1.360 1.360 1.380 1.360 1.400 8,566,052 11,746,369 1.3713 0.732 0.732 0.743 0.732 0.754 15,912,676 0.7382 1.15%
2010-11-01 0 1.400 1.400 1.420 1.380 1.430 5,804,000 8,129,700 1.4007 0.724 0.724 0.734 0.713 0.739 11,225,995 0.7242 0.00%
2010-10-29 0 1.400 1.400 1.410 1.400 1.480 9,569,131 13,732,899 1.4351 0.724 0.724 0.729 0.724 0.765 18,508,445 0.7420 -2.10%
2010-10-28 0 1.430 1.420 1.430 1.410 1.460 9,490,065 13,545,490 1.4273 0.739 0.734 0.739 0.729 0.755 18,355,517 0.7380 2.88%
2010-10-27 0 1.390 1.390 1.410 1.360 1.400 7,783,924 10,742,414 1.3801 0.719 0.719 0.729 0.703 0.724 15,055,529 0.7135 1.46%
2010-10-26 0 1.370 1.370 1.380 1.350 1.390 3,284,000 4,488,860 1.3669 0.708 0.708 0.713 0.698 0.719 6,351,855 0.7067 0.74%
2010-10-25 0 1.360 1.360 1.370 1.340 1.400 3,200,197 4,359,340 1.3622 0.703 0.703 0.708 0.693 0.724 6,189,765 0.7043 -2.16%
2010-10-22 0 1.390 1.380 1.390 1.360 1.400 2,134,066 2,949,869 1.3823 0.719 0.713 0.719 0.703 0.724 4,127,673 0.7147 1.46%
2010-10-21 0 1.370 1.360 1.370 1.330 1.370 2,102,000 2,834,700 1.3486 0.708 0.703 0.708 0.688 0.708 4,065,652 0.6972 1.48%
2010-10-20 0 1.350 1.330 1.350 1.320 1.350 2,510,052 3,347,708 1.3337 0.698 0.688 0.698 0.682 0.698 4,854,899 0.6896 0.00%
2010-10-19 0 1.350 1.340 1.350 1.330 1.360 1,399,174 1,878,466 1.3426 0.698 0.693 0.698 0.688 0.703 2,706,258 0.6941 1.50%
2010-10-18 0 1.330 1.330 1.350 1.330 1.390 2,720,000 3,703,000 1.3614 0.688 0.688 0.698 0.688 0.719 5,260,976 0.7039 -3.62%
2010-10-15 0 1.380 1.380 1.390 1.380 1.440 2,342,013 3,294,398 1.4067 0.713 0.713 0.719 0.713 0.745 4,529,880 0.7273 -2.82%
2010-10-14 0 1.420 1.410 1.420 1.400 1.450 2,285,986 3,247,375 1.4206 0.734 0.729 0.734 0.724 0.750 4,421,514 0.7344 1.43%
2010-10-13 0 1.400 1.390 1.410 1.380 1.410 3,332,197 4,663,286 1.3995 0.724 0.719 0.729 0.713 0.729 6,445,077 0.7235 2.19%
2010-10-12 0 1.370 1.360 1.370 1.370 1.420 1,376,000 1,908,300 1.3868 0.708 0.703 0.708 0.708 0.734 2,661,435 0.7170 -1.44%
2010-10-11 0 1.390 1.380 1.390 1.360 1.410 2,892,329 4,009,951 1.3864 0.719 0.713 0.719 0.703 0.729 5,594,292 0.7168 2.21%
2010-10-08 0 1.360 1.360 1.370 1.360 1.380 3,191,150 4,371,079 1.3698 0.703 0.703 0.708 0.703 0.713 6,172,266 0.7082 -0.73%
2010-10-07 0 1.370 1.350 1.370 1.350 1.370 1,886,079 2,572,814 1.3641 0.708 0.698 0.708 0.698 0.708 3,648,021 0.7053 2.24%
2010-10-06 0 1.340 1.340 1.350 1.330 1.360 4,227,767 5,657,578 1.3382 0.693 0.693 0.698 0.688 0.703 8,177,273 0.6919 3.08%
2010-10-05 0 1.300 1.300 1.320 1.290 1.370 7,252,000 9,546,600 1.3164 0.672 0.672 0.682 0.667 0.708 14,026,691 0.6806 -5.11%
2010-10-04 0 1.370 1.370 1.390 1.360 1.410 2,962,125 4,116,773 1.3898 0.708 0.708 0.719 0.703 0.729 5,729,290 0.7185 0.00%
2010-09-30 0 1.370 1.370 1.380 1.370 1.390 904,000 1,244,340 1.3765 0.708 0.708 0.713 0.708 0.719 1,748,501 0.7117 -1.44%
2010-09-29 0 1.390 1.380 1.390 1.370 1.400 5,294,000 7,321,680 1.3830 0.719 0.713 0.719 0.708 0.724 10,239,562 0.7150 2.21%
2010-09-28 0 1.360 1.360 1.370 1.360 1.410 6,272,276 8,659,602 1.3806 0.703 0.703 0.708 0.703 0.729 12,131,726 0.7138 -2.16%
2010-09-27 0 1.390 1.390 1.400 1.380 1.450 3,969,624 5,569,776 1.4031 0.719 0.719 0.724 0.713 0.750 7,677,977 0.7254 -2.11%
2010-09-24 0 1.420 1.420 1.430 1.410 1.470 4,421,108 6,372,720 1.4414 0.734 0.734 0.739 0.729 0.760 8,551,229 0.7452 -0.70%
2010-09-22 0 1.430 1.420 1.430 1.420 1.460 2,392,440 3,430,789 1.4340 0.739 0.734 0.739 0.734 0.755 4,627,415 0.7414 -2.72%
2010-09-21 0 1.470 1.440 1.470 1.420 1.470 4,705,120 6,812,351 1.4479 0.760 0.745 0.760 0.734 0.760 9,100,561 0.7486 2.80%
2010-09-20 0 1.430 1.430 1.440 1.410 1.470 8,094,026 11,673,376 1.4422 0.739 0.739 0.745 0.729 0.760 15,655,323 0.7456 0.70%
2010-09-17 0 1.420 1.420 1.430 1.400 1.550 7,657,345 11,035,993 1.4412 0.734 0.734 0.739 0.724 0.801 14,810,702 0.7451 -5.33%
2010-09-16 0 1.500 1.480 1.510 1.460 1.550 5,235,911 7,869,467 1.5030 0.776 0.765 0.781 0.755 0.801 10,127,207 0.7771 2.74%
2010-09-15 0 1.460 1.450 1.460 1.430 1.510 3,723,461 5,453,581 1.4647 0.755 0.750 0.755 0.739 0.781 7,201,853 0.7572 -2.01%
2010-09-14 0 1.490 1.470 1.480 1.350 1.500 28,665,014 41,749,614 1.4565 0.770 0.760 0.765 0.698 0.776 55,443,367 0.7530 10.37%
2010-09-13 0 1.350 1.340 1.350 1.290 1.350 8,298,000 11,033,560 1.3297 0.698 0.693 0.698 0.667 0.698 16,049,846 0.6875 4.65%
2010-09-10 0 1.290 1.280 1.290 1.220 1.290 9,091,507 11,361,028 1.2496 0.667 0.662 0.667 0.631 0.667 17,584,633 0.6461 0.78%
2010-09-09 0 1.280 1.270 1.280 1.230 1.390 28,994,346 38,350,748 1.3227 0.662 0.657 0.662 0.636 0.719 56,080,355 0.6839 4.07%
2010-09-08 0 1.230 1.230 1.240 1.220 1.240 2,162,052 2,658,282 1.2295 0.636 0.636 0.641 0.631 0.641 4,181,803 0.6357 0.00%
2010-09-07 0 1.230 1.230 1.240 1.220 1.250 2,063,276 2,553,959 1.2378 0.636 0.636 0.641 0.631 0.646 3,990,752 0.6400 -1.60%
2010-09-06 0 1.250 1.240 1.250 1.190 1.250 4,314,000 5,295,720 1.2276 0.646 0.641 0.646 0.615 0.646 8,344,063 0.6347 4.17%
2010-09-03 0 1.200 1.190 1.200 1.180 1.210 3,347,319 3,990,716 1.1922 0.620 0.615 0.620 0.610 0.626 6,474,326 0.6164 0.00%
2010-09-02 0 1.200 1.190 1.200 1.180 1.240 3,292,000 3,979,020 1.2087 0.620 0.615 0.620 0.610 0.641 6,367,329 0.6249 -0.83%
2010-09-01 0 1.210 1.190 1.220 1.170 1.220 2,656,079 3,196,591 1.2035 0.626 0.615 0.631 0.605 0.631 5,137,341 0.6222 0.00%
2010-08-31 0 1.210 1.200 1.210 1.150 1.240 4,890,409 5,881,514 1.2027 0.626 0.620 0.626 0.595 0.641 9,458,943 0.6218 3.42%
2010-08-30 0 1.170 1.160 1.190 1.160 1.200 1,476,000 1,733,780 1.1746 0.605 0.600 0.615 0.600 0.620 2,854,853 0.6073 0.86%
2010-08-27 0 1.160 1.150 1.160 1.140 1.200 4,880,280 5,684,246 1.1647 0.600 0.595 0.600 0.589 0.620 9,439,352 0.6022 -1.69%
2010-08-26 0 1.180 1.180 1.190 1.170 1.230 3,346,868 3,991,834 1.1927 0.610 0.610 0.615 0.605 0.636 6,473,453 0.6166 -2.48%
2010-08-25 0 1.210 1.200 1.220 1.160 1.250 8,617,495 10,415,737 1.2087 0.626 0.620 0.631 0.600 0.646 16,667,808 0.6249 0.83%
2010-08-24 0 1.200 1.190 1.200 1.190 1.290 14,625,357 18,032,860 1.2330 0.620 0.615 0.620 0.615 0.667 28,288,109 0.6375 -6.25%
2010-08-23 0 1.280 1.270 1.290 1.270 1.350 18,592,937 24,301,401 1.3070 0.662 0.657 0.667 0.657 0.698 35,962,132 0.6757 -1.54%
2010-08-20 0 1.300 1.280 1.290 1.180 1.330 57,691,294 72,354,479 1.2542 0.672 0.662 0.667 0.610 0.688 111,585,488 0.6484 13.04%
2010-08-19 0 1.150 1.140 1.150 1.130 1.290 37,463,100 44,523,525 1.1885 0.595 0.589 0.595 0.584 0.667 72,460,470 0.6145 19.79%
2010-08-18 0 0.960 0.950 0.960 0.940 0.960 1,724,000 1,636,680 0.9494 0.496 0.491 0.496 0.486 0.496 3,334,531 0.4908 1.05%
2010-08-17 0 0.950 0.940 0.950 0.940 0.960 3,288,735 3,132,809 0.9526 0.491 0.486 0.491 0.486 0.496 6,361,014 0.4925 1.06%
2010-08-16 0 0.940 0.940 0.950 0.930 0.970 3,553,989 3,355,814 0.9442 0.486 0.486 0.491 0.481 0.502 6,874,063 0.4882 0.00%
2010-08-13 0 0.940 0.930 0.940 0.920 0.950 3,042,013 2,842,871 0.9345 0.486 0.481 0.486 0.476 0.491 5,883,808 0.4832 1.08%
2010-08-12 0 0.930 0.920 0.930 0.920 0.930 1,197,144 1,101,527 0.9201 0.481 0.476 0.481 0.476 0.481 2,315,495 0.4757 1.09%
2010-08-11 0 0.920 0.920 0.930 0.910 0.930 868,092 800,122 0.9217 0.476 0.476 0.481 0.470 0.481 1,679,048 0.4765 1.10%
2010-08-10 0 0.910 0.910 0.930 0.910 0.930 2,138,930 1,961,544 0.9171 0.470 0.470 0.481 0.470 0.481 4,137,081 0.4741 -1.09%
2010-08-09 0 0.920 0.910 0.920 0.900 0.920 1,675,342 1,519,594 0.9070 0.476 0.470 0.476 0.465 0.476 3,240,417 0.4690 2.22%
2010-08-06 0 0.900 0.890 0.900 0.880 0.900 3,090,593 2,750,011 0.8898 0.465 0.460 0.465 0.455 0.465 5,977,771 0.4600 3.45%
2010-08-05 0 0.870 0.870 0.880 0.870 0.910 5,806,157 5,124,396 0.8826 0.450 0.450 0.455 0.450 0.470 11,230,167 0.4563 -1.14%
2010-08-04 0 0.880 0.860 0.880 0.870 0.880 1,388,000 1,216,520 0.8765 0.455 0.445 0.455 0.450 0.455 2,684,645 0.4531 0.00%
2010-08-03 0 0.880 0.870 0.880 0.870 0.890 3,966,144 3,476,754 0.8766 0.455 0.450 0.455 0.450 0.460 7,671,246 0.4532 1.15%
2010-08-02 0 0.870 0.870 0.880 0.870 0.880 1,194,000 1,040,580 0.8715 0.450 0.450 0.455 0.450 0.455 2,309,414 0.4506 0.00%
2010-07-30 0 0.870 0.860 0.880 0.860 0.880 1,610,000 1,400,660 0.8700 0.450 0.445 0.455 0.445 0.455 3,114,034 0.4498 0.00%
2010-07-29 0 0.870 0.860 0.870 0.860 0.880 1,974,118 1,718,898 0.8707 0.450 0.445 0.450 0.445 0.455 3,818,304 0.4502 0.00%
2010-07-28 0 0.870 0.860 0.880 0.870 0.880 2,076,527 1,815,743 0.8744 0.450 0.445 0.455 0.450 0.455 4,016,382 0.4521 0.00%
2010-07-27 0 0.870 0.860 0.880 0.870 0.880 1,412,197 1,230,024 0.8710 0.450 0.445 0.455 0.450 0.455 2,731,447 0.4503 -1.14%
2010-07-26 0 0.880 0.870 0.880 0.870 0.880 460,000 400,420 0.8705 0.455 0.450 0.455 0.450 0.455 889,724 0.4500 0.00%
2010-07-23 0 0.880 0.870 0.880 0.870 0.880 1,800,250 1,583,210 0.8794 0.455 0.450 0.455 0.450 0.455 3,482,012 0.4547 1.15%
2010-07-22 0 0.870 0.870 0.880 0.870 0.880 784,106 688,268 0.8778 0.450 0.450 0.455 0.450 0.455 1,516,604 0.4538 -1.14%
2010-07-21 0 0.880 0.870 0.880 0.860 0.890 2,556,000 2,235,650 0.8747 0.455 0.450 0.455 0.445 0.460 4,943,770 0.4522 3.53%
2010-07-20 0 0.850 0.850 0.860 0.850 0.870 1,622,197 1,391,744 0.8579 0.439 0.439 0.445 0.439 0.450 3,137,625 0.4436 -3.41%
2010-07-19 0 0.880 0.860 0.880 0.860 0.880 746,252 647,709 0.8679 0.455 0.445 0.455 0.445 0.455 1,443,388 0.4487 1.15%
2010-07-16 0 0.870 0.870 0.890 0.860 0.880 1,136,000 990,600 0.8720 0.450 0.450 0.460 0.445 0.455 2,197,231 0.4508 0.00%
2010-07-15 0 0.870 0.860 0.880 0.860 0.890 2,284,661 1,998,169 0.8746 0.450 0.445 0.455 0.445 0.460 4,418,951 0.4522 -1.14%
2010-07-14 0 0.880 0.870 0.880 0.870 0.900 1,471,230 1,292,233 0.8783 0.455 0.450 0.455 0.450 0.465 2,845,627 0.4541 0.00%
2010-07-13 0 0.880 0.870 0.880 0.880 0.910 2,064,065 1,834,555 0.8888 0.455 0.450 0.455 0.455 0.470 3,992,278 0.4595 -2.22%
2010-07-12 0 0.900 0.890 0.900 0.900 0.900 608,000 550,120 0.9048 0.465 0.460 0.465 0.465 0.465 1,175,983 0.4678 0.00%
2010-07-09 0 0.900 0.920 0.930 0.900 0.920 2,528,949 2,280,976 0.9019 0.465 0.476 0.481 0.465 0.476 4,891,449 0.4663 0.00%
2010-07-08 0 0.900 0.890 0.900 0.890 0.900 1,044,831 935,463 0.8953 0.465 0.460 0.465 0.460 0.465 2,020,894 0.4629 1.12%
2010-07-07 0 0.890 0.880 0.890 0.870 0.890 36,000 31,660 0.8794 0.460 0.455 0.460 0.450 0.460 69,631 0.4547 0.00%
2010-07-06 0 0.890 0.880 0.900 0.880 0.890 163,868 145,629 0.8887 0.460 0.455 0.465 0.455 0.460 316,951 0.4595 1.14%
2010-07-05 0 0.880 0.880 0.890 0.880 0.880 3,796,000 3,340,480 0.8800 0.455 0.455 0.460 0.455 0.455 7,342,157 0.4550 -1.12%
2010-07-02 0 0.890 0.880 0.890 0.880 0.900 1,660,000 1,466,300 0.8833 0.460 0.455 0.460 0.455 0.465 3,210,743 0.4567 2.30%
2010-06-30 0 0.870 0.860 0.880 0.870 0.900 1,402,000 1,224,000 0.8730 0.450 0.445 0.455 0.450 0.465 2,711,724 0.4514 1.16%
2010-06-29 0 0.860 0.860 0.870 0.860 0.890 9,524,000 8,254,060 0.8667 0.445 0.445 0.450 0.445 0.460 18,421,154 0.4481 -2.27%
2010-06-28 0 0.880 0.880 0.890 0.880 0.900 708,000 632,380 0.8932 0.455 0.455 0.460 0.455 0.465 1,369,401 0.4618 -2.22%
2010-06-25 0 0.900 0.900 0.910 0.890 0.930 2,971,558 2,683,075 0.9029 0.465 0.465 0.470 0.460 0.481 5,747,535 0.4668 -1.10%
2010-06-24 0 0.910 0.910 0.920 0.900 0.920 3,992,132 3,626,695 0.9085 0.470 0.470 0.476 0.465 0.476 7,721,512 0.4697 2.25%
2010-06-23 0 0.890 0.890 0.900 0.880 0.900 1,060,065 939,815 0.8866 0.460 0.460 0.465 0.455 0.465 2,050,359 0.4584 -1.11%
2010-06-22 0 0.900 0.900 0.910 0.900 0.910 1,134,000 1,020,900 0.9003 0.465 0.465 0.470 0.465 0.470 2,193,363 0.4654 0.00%
2010-06-21 0 0.900 0.880 0.900 0.880 0.900 2,520,000 2,258,800 0.8963 0.465 0.455 0.465 0.455 0.465 4,874,140 0.4634 2.27%
2010-06-18 0 0.880 0.880 0.890 0.870 0.890 1,366,264 1,200,039 0.8783 0.455 0.455 0.460 0.450 0.460 2,642,604 0.4541 0.00%
2010-06-17 0 0.880 0.880 0.890 0.880 0.890 1,112,000 984,320 0.8852 0.455 0.455 0.460 0.455 0.460 2,150,811 0.4577 0.00%
2010-06-15 0 0.880 0.880 0.890 0.880 0.890 1,134,000 1,005,760 0.8869 0.455 0.455 0.460 0.455 0.460 2,193,363 0.4585 0.00%
2010-06-14 0 0.880 0.880 0.890 0.880 0.900 1,260,817 1,117,128 0.8860 0.455 0.455 0.460 0.455 0.465 2,438,650 0.4581 0.00%
2010-06-11 0 0.880 0.880 0.890 0.880 0.910 2,505,123 2,224,755 0.8881 0.455 0.455 0.460 0.455 0.470 4,845,365 0.4592 0.00%
2010-06-10 0 0.880 0.880 0.890 0.880 0.910 3,862,000 3,437,200 0.8900 0.455 0.455 0.460 0.455 0.470 7,469,813 0.4601 -2.22%
2010-06-09 0 0.900 0.900 0.910 0.900 0.920 1,490,000 1,355,540 0.9098 0.465 0.465 0.470 0.465 0.476 2,881,932 0.4704 0.00%
2010-06-08 0 0.900 0.890 0.910 0.890 0.930 970,000 877,660 0.9048 0.465 0.460 0.470 0.460 0.481 1,876,157 0.4678 0.00%
2010-06-07 0 0.900 0.900 0.920 0.900 0.980 1,149,487 1,061,737 0.9237 0.465 0.465 0.476 0.465 0.507 2,223,318 0.4775 -8.16%
2010-06-04 0 0.980 0.970 0.980 0.890 0.980 2,494,566 2,339,090 0.9377 0.507 0.502 0.507 0.460 0.507 4,824,946 0.4848 7.69%
2010-06-03 0 0.910 0.900 0.910 0.900 0.910 4,310,000 3,916,720 0.9088 0.470 0.465 0.470 0.465 0.470 8,336,326 0.4698 3.41%
2010-06-02 0 0.880 0.880 0.920 0.880 0.900 1,340,000 1,200,520 0.8959 0.455 0.455 0.476 0.455 0.465 2,591,804 0.4632 -2.22%
2010-06-01 0 0.900 0.900 0.920 0.890 0.920 8,642,000 7,858,420 0.9093 0.465 0.465 0.476 0.460 0.476 16,715,205 0.4701 -1.10%
2010-05-31 0 0.910 0.900 0.910 0.900 0.930 302,000 272,740 0.9031 0.470 0.465 0.470 0.465 0.481 584,123 0.4669 -2.15%
2010-05-28 0 0.930 0.910 0.930 0.890 0.930 978,000 882,500 0.9024 0.481 0.470 0.481 0.460 0.481 1,891,630 0.4665 1.09%
2010-05-27 0 0.920 0.900 0.920 0.890 0.920 1,086,527 983,733 0.9054 0.476 0.465 0.476 0.460 0.476 2,101,541 0.4681 4.55%
2010-05-26 0 0.880 0.880 0.900 0.880 0.920 470,000 419,420 0.8924 0.455 0.455 0.465 0.455 0.476 909,066 0.4614 -2.22%
2010-05-25 0 0.900 0.870 0.900 0.870 0.930 2,364,013 2,119,871 0.8967 0.465 0.450 0.465 0.450 0.481 4,572,432 0.4636 -4.26%
2010-05-24 0 0.940 0.920 0.940 0.910 0.940 585,453 541,187 0.9244 0.486 0.476 0.486 0.470 0.486 1,132,373 0.4779 1.08%
2010-05-20 0 0.930 0.920 0.930 0.900 0.950 2,350,000 2,172,740 0.9246 0.481 0.476 0.481 0.465 0.491 4,545,329 0.4780 0.13%
2010-05-19 0 0.960 0.940 0.960 0.940 0.980 1,145,318 1,095,733 0.9567 0.480 0.470 0.480 0.470 0.490 2,289,668 0.4786 0.00%
2010-05-18 0 0.960 0.940 0.970 0.910 0.970 1,499,289 1,395,090 0.9305 0.480 0.470 0.485 0.455 0.485 2,997,311 0.4654 2.13%
2010-05-17 0 0.940 0.940 0.950 0.930 0.960 655,039 617,935 0.9434 0.470 0.470 0.475 0.465 0.480 1,309,524 0.4719 -1.05%
2010-05-14 0 0.950 0.940 0.950 0.910 0.970 1,202,000 1,129,640 0.9398 0.475 0.470 0.475 0.455 0.485 2,402,984 0.4701 1.06%
2010-05-13 0 0.940 0.940 0.960 0.930 0.980 4,126,000 3,929,420 0.9524 0.470 0.470 0.480 0.465 0.490 8,248,513 0.4764 -4.08%
2010-05-12 0 0.980 0.970 0.980 0.980 0.990 1,942,869 1,904,177 0.9801 0.490 0.485 0.490 0.490 0.495 3,884,096 0.4902 0.00%
2010-05-11 0 0.980 0.980 1.000 0.960 1.010 5,177,100 5,059,464 0.9773 0.490 0.490 0.500 0.480 0.505 10,349,825 0.4888 2.08%
2010-05-10 0 0.960 0.950 0.960 0.940 0.970 1,147,261 1,101,160 0.9598 0.480 0.475 0.480 0.470 0.485 2,293,553 0.4801 0.00%
2010-05-07 0 0.960 0.950 0.960 0.900 0.970 468,474 447,111 0.9544 0.480 0.475 0.480 0.450 0.485 936,552 0.4774 -4.00%
2010-05-06 0 1.000 0.980 1.000 0.970 1.000 873,454 852,707 0.9762 0.500 0.490 0.500 0.485 0.500 1,746,170 0.4883 -0.99%
2010-05-05 0 1.010 0.980 1.010 0.970 1.010 691,423 683,907 0.9891 0.505 0.490 0.505 0.485 0.505 1,382,262 0.4948 -0.98%
2010-05-04 0 1.020 1.000 1.020 1.010 1.020 11,355,319 11,582,139 1.0200 0.510 0.500 0.510 0.505 0.510 22,701,043 0.5102 2.00%
2010-05-03 0 1.000 0.990 1.000 0.990 1.010 298,000 298,220 1.0007 0.500 0.495 0.500 0.495 0.505 595,748 0.5006 -0.99%
2010-04-30 0 1.010 1.000 1.010 0.990 1.020 682,000 687,800 1.0085 0.505 0.500 0.505 0.495 0.510 1,363,424 0.5045 -0.98%
2010-04-29 0 1.020 1.000 1.020 0.990 1.040 1,062,000 1,069,360 1.0069 0.510 0.500 0.510 0.495 0.520 2,123,103 0.5037 -0.97%
2010-04-28 0 1.030 1.000 1.030 1.000 1.030 154,659 156,513 1.0120 0.515 0.500 0.515 0.500 0.515 309,187 0.5062 -0.96%
2010-04-27 0 1.040 1.020 1.040 1.000 1.050 1,279,159 1,314,223 1.0274 0.520 0.510 0.520 0.500 0.525 2,557,237 0.5139 -0.95%
2010-04-26 0 1.050 1.030 1.070 1.030 1.050 848,000 881,180 1.0391 0.525 0.515 0.535 0.515 0.525 1,695,283 0.5198 0.00%
2010-04-23 0 1.050 1.030 1.060 1.020 1.060 2,688,131 2,780,992 1.0345 0.525 0.515 0.530 0.510 0.530 5,373,990 0.5175 -1.87%
2010-04-22 0 1.070 1.060 1.070 1.050 1.090 6,126,065 6,584,009 1.0748 0.535 0.530 0.535 0.525 0.545 12,246,953 0.5376 -0.93%
2010-04-21 0 1.080 1.080 1.090 1.080 1.100 2,010,000 2,182,960 1.0860 0.540 0.540 0.545 0.540 0.550 4,018,302 0.5433 0.00%
2010-04-20 0 1.080 1.060 1.080 1.050 1.090 2,474,963 2,622,172 1.0595 0.540 0.530 0.540 0.525 0.545 4,947,835 0.5300 -0.92%
2010-04-19 0 1.090 1.080 1.090 1.060 1.120 5,374,000 5,884,460 1.0950 0.545 0.540 0.545 0.530 0.560 10,743,459 0.5477 -0.91%
2010-04-16 0 1.100 1.090 1.100 1.060 1.140 12,172,671 13,350,823 1.0968 0.550 0.545 0.550 0.530 0.570 24,335,056 0.5486 2.80%
2010-04-15 0 1.070 1.060 1.070 1.050 1.090 2,316,329 2,476,436 1.0691 0.535 0.530 0.535 0.525 0.545 4,630,701 0.5348 0.00%
2010-04-14 0 1.070 1.050 1.070 1.030 1.070 4,263,093 4,473,783 1.0494 0.535 0.525 0.535 0.515 0.535 8,522,584 0.5249 1.90%
2010-04-13 0 1.050 1.050 1.060 0.990 1.070 6,606,881 6,855,092 1.0376 0.525 0.525 0.530 0.495 0.535 13,208,179 0.5190 5.00%
2010-04-12 0 1.000 1.000 1.010 0.960 1.010 1,324,039 1,305,598 0.9861 0.500 0.500 0.505 0.480 0.505 2,646,959 0.4932 2.04%
2010-04-09 0 0.980 0.970 0.980 0.980 1.020 760,000 756,780 0.9958 0.490 0.485 0.490 0.490 0.510 1,519,358 0.4981 -3.92%
2010-04-08 0 1.020 1.020 1.030 0.990 1.030 544,000 544,940 1.0017 0.510 0.510 0.515 0.495 0.515 1,087,540 0.5011 0.99%
2010-04-07 0 1.010 1.010 1.020 0.980 1.020 854,263 861,655 1.0087 0.505 0.505 0.510 0.490 0.510 1,707,804 0.5045 0.00%
2010-04-01 0 1.010 1.000 1.010 0.990 1.050 1,438,303 1,463,071 1.0172 0.505 0.500 0.505 0.495 0.525 2,875,391 0.5088 -0.98%
2010-03-31 0 1.020 1.010 1.020 0.990 1.030 1,434,106 1,449,843 1.0110 0.510 0.505 0.510 0.495 0.515 2,867,000 0.5057 2.00%
2010-03-30 0 1.000 0.990 1.000 0.950 1.030 4,313,546 4,323,683 1.0024 0.500 0.495 0.500 0.475 0.515 8,623,447 0.5014 6.38%
2010-03-29 0 0.940 0.940 0.950 0.930 0.950 1,120,237 1,058,595 0.9450 0.470 0.470 0.475 0.465 0.475 2,239,527 0.4727 0.00%
2010-03-26 0 0.940 0.930 0.940 0.920 0.950 898,000 840,300 0.9357 0.470 0.465 0.470 0.460 0.475 1,795,241 0.4681 1.08%
2010-03-25 0 0.930 0.930 0.940 0.930 0.940 412,000 385,080 0.9347 0.465 0.465 0.470 0.465 0.470 823,652 0.4675 0.00%
2010-03-24 0 0.930 0.930 0.940 0.930 0.950 2,939,734 2,681,636 0.9122 0.465 0.465 0.470 0.465 0.475 5,876,984 0.4563 -1.06%
2010-03-23 0 0.940 0.930 0.940 0.930 0.940 556,475 522,598 0.9391 0.470 0.465 0.470 0.465 0.470 1,112,480 0.4698 1.08%
2010-03-22 0 0.930 0.930 0.940 0.930 0.950 720,000 673,220 0.9350 0.465 0.465 0.470 0.465 0.475 1,439,392 0.4677 0.00%
2010-03-19 0 0.930 0.930 0.940 0.930 0.960 1,254,000 1,187,940 0.9473 0.465 0.465 0.470 0.465 0.480 2,506,940 0.4739 -2.11%
2010-03-18 0 0.950 0.950 0.960 0.910 0.960 3,188,026 2,983,763 0.9359 0.475 0.475 0.480 0.455 0.480 6,373,358 0.4682 5.56%
2010-03-17 0 0.900 0.890 0.910 0.900 0.900 820,989 738,860 0.9000 0.450 0.445 0.455 0.450 0.450 1,641,284 0.4502 1.12%
2010-03-16 0 0.890 0.890 0.900 0.890 0.900 1,720,659 1,532,207 0.8905 0.445 0.445 0.450 0.445 0.450 3,439,864 0.4454 0.00%
2010-03-15 0 0.890 0.880 0.890 0.880 0.900 732,000 654,800 0.8945 0.445 0.440 0.445 0.440 0.450 1,463,381 0.4475 -1.11%
2010-03-12 0 0.900 0.890 0.920 0.880 0.910 1,360,276 1,220,942 0.8976 0.450 0.445 0.460 0.440 0.455 2,719,403 0.4490 1.12%
2010-03-11 0 0.890 0.880 0.890 0.880 0.890 464,131 411,327 0.8862 0.445 0.440 0.445 0.440 0.445 927,870 0.4433 2.30%
2010-03-10 0 0.870 0.870 0.880 0.870 0.880 3,726,000 3,243,978 0.8706 0.435 0.435 0.440 0.435 0.440 7,448,851 0.4355 -1.14%
2010-03-09 0 0.880 0.870 0.880 0.860 0.890 1,756,000 1,529,940 0.8713 0.440 0.435 0.440 0.430 0.445 3,510,516 0.4358 2.33%
2010-03-08 0 0.860 0.850 0.860 0.850 0.890 6,356,000 5,457,560 0.8586 0.430 0.425 0.430 0.425 0.445 12,706,629 0.4295 -2.27%
2010-03-05 0 0.880 0.870 0.890 0.880 0.900 3,702,092 3,260,617 0.8807 0.440 0.435 0.445 0.440 0.450 7,401,056 0.4406 0.00%
2010-03-04 0 0.880 0.870 0.880 0.860 0.910 7,545,701 6,639,646 0.8799 0.440 0.435 0.440 0.430 0.455 15,085,026 0.4401 -1.12%
2010-03-03 0 0.890 0.890 0.900 0.860 0.900 1,564,197 1,377,435 0.8806 0.445 0.445 0.450 0.430 0.450 3,127,072 0.4405 2.30%
2010-03-02 0 0.870 0.870 0.880 0.870 0.890 3,014,132 2,623,710 0.8705 0.435 0.435 0.440 0.435 0.445 6,025,717 0.4354 0.00%
2010-03-01 0 0.870 0.860 0.870 0.860 0.880 191,467 166,358 0.8689 0.435 0.430 0.435 0.430 0.440 382,772 0.4346 1.16%
2010-02-26 0 0.860 0.860 0.870 0.850 0.860 294,039 252,832 0.8599 0.430 0.430 0.435 0.425 0.430 587,830 0.4301 0.00%
2010-02-25 0 0.860 0.850 0.870 0.860 0.880 756,039 654,532 0.8657 0.430 0.425 0.435 0.430 0.440 1,511,439 0.4331 0.00%
2010-02-24 0 0.860 0.850 0.870 0.850 0.870 670,000 575,640 0.8592 0.430 0.425 0.435 0.425 0.435 1,339,434 0.4298 -1.15%
2010-02-23 0 0.870 0.850 0.870 0.860 0.880 574,000 494,560 0.8616 0.435 0.425 0.435 0.430 0.440 1,147,515 0.4310 0.00%
2010-02-22 0 0.870 0.870 0.880 0.850 0.880 310,000 270,220 0.8717 0.435 0.435 0.440 0.425 0.440 619,738 0.4360 0.00%
2010-02-19 0 0.870 0.840 0.870 0.840 0.870 614,000 521,480 0.8493 0.435 0.420 0.435 0.420 0.435 1,227,481 0.4248 2.35%
2010-02-18 0 0.850 0.840 0.870 0.850 0.880 9,829,239 8,634,408 0.8784 0.425 0.420 0.435 0.425 0.440 19,650,172 0.4394 -3.41%
2010-02-17 0 0.880 0.880 0.890 0.870 0.890 4,899,160 4,314,989 0.8808 0.440 0.440 0.445 0.435 0.445 9,794,180 0.4406 -2.22%
2010-02-12 0 0.900 0.900 0.910 0.880 0.910 3,132,013 2,816,411 0.8992 0.450 0.450 0.455 0.440 0.455 6,261,379 0.4498 3.45%
2010-02-11 0 0.870 0.860 0.880 0.860 0.880 1,238,000 1,079,260 0.8718 0.435 0.430 0.440 0.430 0.440 2,474,954 0.4361 0.00%
2010-02-10 0 0.870 0.850 0.870 0.840 0.890 2,314,673 1,995,559 0.8621 0.435 0.425 0.435 0.420 0.445 4,627,390 0.4312 4.82%
2010-02-09 0 0.830 0.830 0.850 0.830 0.850 554,915 462,492 0.8334 0.415 0.415 0.425 0.415 0.425 1,109,361 0.4169 0.00%
2010-02-08 0 0.830 0.830 0.850 0.830 0.840 2,598,000 2,219,380 0.8543 0.415 0.415 0.425 0.415 0.420 5,193,805 0.4273 -3.49%
2010-02-05 0 0.860 0.840 0.860 0.820 0.860 358,197 298,774 0.8341 0.430 0.420 0.430 0.410 0.430 716,091 0.4172 0.00%
2010-02-04 0 0.860 0.830 0.860 0.830 0.860 480,206 405,015 0.8434 0.430 0.415 0.430 0.415 0.430 960,006 0.4219 0.00%
2010-02-03 0 0.860 0.840 0.860 0.830 0.870 834,263 708,454 0.8492 0.430 0.420 0.430 0.415 0.435 1,667,821 0.4248 3.61%
2010-02-02 0 0.830 0.820 0.840 0.820 0.850 176,066 147,151 0.8358 0.415 0.410 0.420 0.410 0.425 351,983 0.4181 1.22%
2010-02-01 0 0.820 0.830 0.840 0.820 0.840 282,000 234,320 0.8309 0.410 0.415 0.420 0.410 0.420 563,762 0.4156 0.00%
2010-01-29 0 0.820 0.820 0.830 0.810 0.870 1,944,000 1,591,120 0.8185 0.410 0.410 0.415 0.405 0.435 3,886,357 0.4094 -3.53%
2010-01-28 0 0.850 0.850 0.860 0.830 0.860 130,000 110,460 0.8497 0.425 0.425 0.430 0.415 0.430 259,890 0.4250 0.00%
2010-01-27 0 0.850 0.830 0.850 0.820 0.860 187,573 157,740 0.8410 0.425 0.415 0.425 0.410 0.430 374,987 0.4207 -1.16%
2010-01-26 0 0.860 0.820 0.860 0.820 0.880 720,013 600,670 0.8342 0.430 0.410 0.430 0.410 0.440 1,439,418 0.4173 2.38%
2010-01-25 0 0.840 0.840 0.850 0.750 0.870 623,303 515,994 0.8278 0.420 0.420 0.425 0.375 0.435 1,246,079 0.4141 -4.55%
2010-01-22 0 0.880 0.860 0.880 0.820 0.880 1,208,659 1,019,801 0.8437 0.440 0.430 0.440 0.410 0.440 2,416,297 0.4221 2.33%
2010-01-21 0 0.860 0.850 0.860 0.860 0.880 710,000 613,880 0.8646 0.430 0.425 0.430 0.430 0.440 1,419,400 0.4325 -1.15%
2010-01-20 0 0.870 0.870 0.880 0.870 0.890 854,000 747,440 0.8752 0.435 0.435 0.440 0.435 0.445 1,707,278 0.4378 -2.25%
2010-01-19 0 0.890 0.880 0.890 0.880 0.900 930,000 824,020 0.8860 0.445 0.440 0.445 0.440 0.450 1,859,214 0.4432 0.00%
2010-01-18 0 0.890 0.880 0.890 0.870 0.900 602,196 534,183 0.8871 0.445 0.440 0.445 0.435 0.450 1,203,883 0.4437 1.14%
2010-01-15 0 0.880 0.870 0.890 0.870 0.890 1,234,040 1,086,334 0.8803 0.440 0.435 0.445 0.435 0.445 2,467,037 0.4403 0.00%
2010-01-14 0 0.880 0.870 0.880 0.870 0.880 3,553,431 3,111,539 0.8756 0.440 0.435 0.440 0.435 0.440 7,103,859 0.4380 1.15%
2010-01-13 0 0.870 0.870 0.880 0.860 0.890 450,235 391,714 0.8700 0.435 0.435 0.440 0.430 0.445 900,090 0.4352 -1.14%
2010-01-12 0 0.880 0.880 0.890 0.880 0.900 2,552,671 2,271,088 0.8897 0.440 0.440 0.445 0.440 0.450 5,103,185 0.4450 -2.22%
2010-01-11 0 0.900 0.890 0.900 0.890 0.900 20,146,856 18,127,236 0.8998 0.450 0.445 0.450 0.445 0.450 40,276,688 0.4501 0.00%
2010-01-08 0 0.900 0.880 0.900 0.870 0.900 1,162,237 1,034,519 0.8901 0.450 0.440 0.450 0.435 0.450 2,323,492 0.4452 1.12%
2010-01-07 0 0.890 0.890 0.900 0.880 0.900 6,308,364 5,641,067 0.8942 0.445 0.445 0.450 0.440 0.450 12,611,397 0.4473 1.14%
2010-01-06 0 0.880 0.870 0.880 0.870 0.890 560,975 489,649 0.8729 0.440 0.435 0.440 0.435 0.445 1,121,476 0.4366 0.00%
2010-01-05 0 0.880 0.860 0.880 0.850 0.880 604,000 519,320 0.8598 0.440 0.430 0.440 0.425 0.440 1,207,490 0.4301 2.33%
2010-01-04 0 0.860 0.850 0.860 0.850 0.860 324,000 277,340 0.8560 0.430 0.425 0.430 0.425 0.430 647,726 0.4282 0.00%
2009-12-31 0 0.860 0.850 0.860 0.840 0.860 996,159 847,767 0.8510 0.430 0.425 0.430 0.420 0.430 1,991,476 0.4257 2.38%
2009-12-30 0 0.840 0.830 0.840 0.820 0.840 1,307,319 1,092,568 0.8357 0.420 0.415 0.420 0.410 0.420 2,613,533 0.4180 -1.18%
2009-12-29 0 0.850 0.840 0.850 0.810 0.870 1,114,931 933,190 0.8370 0.425 0.420 0.425 0.405 0.435 2,228,920 0.4187 1.19%
2009-12-28 0 0.840 0.830 0.840 0.800 0.840 689,871 563,545 0.8169 0.420 0.415 0.420 0.400 0.420 1,379,159 0.4086 1.20%
2009-12-24 0 0.830 0.830 0.840 0.790 0.830 546,088 438,590 0.8031 0.415 0.415 0.420 0.395 0.415 1,091,715 0.4017 2.47%
2009-12-23 0 0.810 0.800 0.810 0.790 0.810 702,446 564,756 0.8040 0.405 0.400 0.405 0.395 0.405 1,404,298 0.4022 1.25%
2009-12-22 0 0.800 0.790 0.800 0.780 0.800 1,146,066 907,350 0.7917 0.400 0.395 0.400 0.390 0.400 2,291,164 0.3960 0.00%
2009-12-21 0 0.800 0.780 0.800 0.770 0.800 2,259,145 1,776,628 0.7864 0.400 0.390 0.400 0.385 0.400 4,516,381 0.3934 0.00%
2009-12-18 0 0.800 0.780 0.800 0.770 0.800 10,040,910 7,836,842 0.7805 0.400 0.390 0.400 0.385 0.400 20,073,335 0.3904 -1.23%
2009-12-17 0 0.810 0.810 0.820 0.790 0.820 856,420 689,804 0.8055 0.405 0.405 0.410 0.395 0.410 1,712,116 0.4029 -3.57%
2009-12-16 0 0.840 0.820 0.840 0.810 0.840 75,553,384 61,075,846 0.8084 0.420 0.410 0.420 0.405 0.420 151,042,924 0.4044 -1.18%
2009-12-15 0 0.850 0.840 0.850 0.830 0.850 584,210 487,412 0.8343 0.425 0.420 0.425 0.415 0.425 1,167,926 0.4173 0.00%
2009-12-14 0 0.850 0.830 0.850 0.820 0.850 994,131 831,190 0.8361 0.425 0.415 0.425 0.410 0.425 1,987,422 0.4182 1.19%
2009-12-11 0 0.840 0.830 0.840 0.830 0.840 1,124,145 935,535 0.8322 0.420 0.415 0.420 0.415 0.420 2,247,340 0.4163 0.00%
2009-12-10 0 0.840 0.830 0.840 0.830 0.850 1,850,000 1,554,300 0.8402 0.420 0.415 0.420 0.415 0.425 3,698,437 0.4203 -1.18%
2009-12-09 0 0.850 0.840 0.850 0.830 0.850 3,432,000 2,910,980 0.8482 0.425 0.420 0.425 0.415 0.425 6,861,100 0.4243 0.00%
2009-12-08 0 0.850 0.840 0.850 0.840 0.850 3,334,039 2,832,632 0.8496 0.425 0.420 0.425 0.420 0.425 6,665,261 0.4250 0.00%
2009-12-07 0 0.850 0.840 0.850 0.830 0.850 1,101,056 927,285 0.8422 0.425 0.420 0.425 0.415 0.425 2,201,182 0.4213 0.00%
2009-12-04 0 0.850 0.840 0.850 0.830 0.850 4,832,000 4,060,660 0.8404 0.425 0.420 0.425 0.415 0.425 9,659,917 0.4204 2.41%
2009-12-03 0 0.830 0.820 0.830 0.820 0.860 4,528,394 3,758,193 0.8299 0.415 0.410 0.415 0.410 0.430 9,052,961 0.4151 -3.49%
2009-12-02 0 0.860 0.850 0.860 0.850 0.900 4,976,065 4,329,835 0.8701 0.430 0.425 0.430 0.425 0.450 9,947,925 0.4353 -3.37%
2009-12-01 0 0.890 0.880 0.890 0.870 0.900 1,739,936 1,544,186 0.8875 0.445 0.440 0.445 0.435 0.450 3,478,402 0.4439 -1.11%
2009-11-30 0 0.900 0.870 0.900 0.880 0.900 25,142,369 21,892,074 0.8707 0.450 0.435 0.450 0.440 0.450 50,263,492 0.4355 3.45%
2009-11-27 0 0.870 0.870 0.880 0.860 0.890 29,082,329 25,300,396 0.8700 0.435 0.435 0.440 0.430 0.445 58,140,083 0.4352 -2.25%
2009-11-26 0 0.890 0.880 0.890 0.880 0.890 450,000 398,920 0.8865 0.445 0.440 0.445 0.440 0.445 899,620 0.4434 -1.11%
2009-11-25 0 0.900 0.890 0.900 0.890 0.900 736,290 655,789 0.8907 0.450 0.445 0.450 0.445 0.450 1,471,958 0.4455 0.00%
2009-11-24 0 0.900 0.890 0.900 0.890 0.910 1,398,315 1,248,134 0.8926 0.450 0.445 0.450 0.445 0.455 2,795,448 0.4465 0.00%
2009-11-23 0 0.900 0.900 0.910 0.900 0.910 482,000 435,940 0.9044 0.450 0.450 0.455 0.450 0.455 963,593 0.4524 -1.10%
2009-11-20 0 0.910 0.910 0.920 0.890 0.930 3,594,290 3,247,470 0.9035 0.455 0.455 0.460 0.445 0.465 7,185,543 0.4519 -2.15%
2009-11-19 0 0.930 0.930 0.940 0.930 0.950 3,722,999 3,488,460 0.9370 0.465 0.465 0.470 0.465 0.475 7,442,852 0.4687 -1.06%
2009-11-18 0 0.940 0.930 0.940 0.920 0.950 1,498,592 1,402,093 0.9356 0.470 0.465 0.470 0.460 0.475 2,995,918 0.4680 -1.05%
2009-11-17 0 0.950 0.940 0.950 0.940 0.950 783,285 738,362 0.9426 0.475 0.470 0.475 0.470 0.475 1,565,908 0.4715 0.00%
2009-11-16 0 0.950 0.930 0.950 0.930 0.950 4,582,381 4,311,963 0.9410 0.475 0.465 0.475 0.465 0.475 9,160,890 0.4707 1.06%
2009-11-13 0 0.940 0.930 0.940 0.920 0.940 1,028,000 960,360 0.9342 0.470 0.465 0.470 0.460 0.470 2,055,131 0.4673 1.70%
2009-11-12 0 0.950 0.940 0.950 0.940 0.960 4,695,319 4,448,230 0.9474 0.462 0.457 0.462 0.457 0.467 9,647,665 0.4611 0.00%
2009-11-11 0 0.950 0.940 0.950 0.940 0.960 3,335,866 3,161,038 0.9476 0.462 0.457 0.462 0.457 0.467 6,854,341 0.4612 0.00%
2009-11-10 0 0.950 0.940 0.950 0.950 0.980 4,086,065 3,911,180 0.9572 0.462 0.457 0.462 0.462 0.477 8,395,806 0.4658 -2.06%
2009-11-09 0 0.970 0.960 0.970 0.960 0.980 2,410,026 2,336,104 0.9693 0.472 0.467 0.472 0.467 0.477 4,951,980 0.4718 1.04%
2009-11-06 0 0.960 0.960 0.970 0.960 0.990 5,286,013 5,087,172 0.9624 0.467 0.467 0.472 0.467 0.482 10,861,388 0.4684 -2.04%
2009-11-05 0 0.980 0.970 0.980 0.970 0.990 1,096,000 1,073,700 0.9797 0.477 0.472 0.477 0.472 0.482 2,251,996 0.4768 1.03%
2009-11-04 0 0.970 0.960 0.980 0.960 0.970 1,548,000 1,498,130 0.9678 0.472 0.467 0.477 0.467 0.472 3,180,739 0.4710 0.00%
2009-11-03 0 0.970 0.960 0.970 0.950 0.980 3,766,000 3,642,410 0.9672 0.472 0.467 0.472 0.462 0.477 7,738,155 0.4707 -1.02%
2009-11-02 0 0.980 0.970 0.980 0.950 0.980 772,000 750,880 0.9726 0.477 0.472 0.477 0.462 0.477 1,586,260 0.4734 0.00%
2009-10-30 0 0.980 0.970 0.980 0.960 0.980 1,172,000 1,147,780 0.9793 0.477 0.472 0.477 0.467 0.477 2,408,157 0.4766 0.00%
2009-10-29 0 0.980 0.960 0.980 0.960 0.980 296,000 285,540 0.9647 0.477 0.467 0.477 0.467 0.477 608,203 0.4695 0.00%
2009-10-28 0 0.980 0.970 0.980 0.960 0.980 1,689,186 1,639,263 0.9704 0.477 0.472 0.477 0.467 0.477 3,470,840 0.4723 0.00%
2009-10-27 0 0.980 0.970 0.980 0.960 0.980 656,000 635,340 0.9685 0.477 0.472 0.477 0.467 0.477 1,347,910 0.4714 0.00%
2009-10-23 0 0.980 0.970 0.980 0.970 0.990 842,725 821,294 0.9746 0.477 0.472 0.477 0.472 0.482 1,731,582 0.4743 -1.01%
2009-10-22 0 0.990 0.970 0.990 0.960 0.990 657,314 640,088 0.9738 0.482 0.472 0.482 0.467 0.482 1,350,610 0.4739 1.02%
2009-10-21 0 0.980 0.970 1.000 0.970 1.020 1,866,500 1,836,868 0.9841 0.477 0.472 0.487 0.472 0.496 3,835,174 0.4790 -2.00%
2009-10-20 0 1.000 0.980 1.000 0.970 1.000 1,634,989 1,613,090 0.9866 0.487 0.477 0.487 0.472 0.487 3,359,479 0.4802 2.04%
2009-10-19 0 0.980 0.980 1.000 0.950 1.000 918,000 886,480 0.9657 0.477 0.477 0.487 0.462 0.487 1,886,252 0.4700 3.16%
2009-10-16 0 0.950 0.950 0.960 0.930 0.960 1,548,357 1,468,360 0.9483 0.462 0.462 0.467 0.453 0.467 3,181,473 0.4615 0.00%
2009-10-15 0 0.950 0.950 0.960 0.940 0.970 2,216,000 2,109,700 0.9520 0.462 0.462 0.467 0.457 0.472 4,553,306 0.4633 0.00%
2009-10-14 0 0.950 0.950 0.960 0.910 0.980 4,398,369 4,208,539 0.9568 0.462 0.462 0.467 0.443 0.477 9,037,510 0.4657 -3.06%
2009-10-13 0 0.980 0.960 0.980 0.970 1.020 1,734,144 1,715,996 0.9895 0.477 0.467 0.477 0.472 0.496 3,563,217 0.4816 -2.00%
2009-10-12 0 1.000 1.000 1.010 0.970 1.030 2,718,000 2,714,640 0.9988 0.487 0.487 0.492 0.472 0.501 5,584,786 0.4861 4.17%
2009-10-09 0 0.960 0.950 0.960 0.940 0.960 3,977,893 3,788,842 0.9525 0.467 0.462 0.467 0.457 0.467 8,173,540 0.4635 0.00%
2009-10-08 0 0.960 0.960 0.970 0.950 0.970 1,652,527 1,587,625 0.9607 0.467 0.467 0.472 0.462 0.472 3,395,515 0.4676 1.05%
2009-10-07 0 0.950 0.950 0.960 0.950 0.990 3,666,249 3,517,807 0.9595 0.462 0.462 0.467 0.462 0.482 7,533,193 0.4670 -3.06%
2009-10-06 0 0.980 0.960 0.980 0.960 1.010 2,016,126 1,968,005 0.9761 0.477 0.467 0.477 0.467 0.492 4,142,617 0.4751 1.03%
2009-10-05 0 0.970 0.960 0.970 0.960 1.000 2,370,032 2,306,810 0.9733 0.472 0.467 0.472 0.467 0.487 4,869,802 0.4737 -3.00%
2009-10-02 0 1.000 0.990 1.000 0.980 1.020 1,587,365 1,598,450 1.0070 0.487 0.482 0.487 0.477 0.496 3,261,624 0.4901 -1.96%
2009-09-30 0 1.020 1.010 1.030 1.010 1.030 1,234,000 1,260,760 1.0217 0.496 0.492 0.501 0.492 0.501 2,535,551 0.4972 -1.92%
2009-09-29 0 1.040 1.040 1.050 1.020 1.050 1,940,000 2,017,140 1.0398 0.506 0.506 0.511 0.496 0.511 3,986,198 0.5060 0.97%
2009-09-28 0 1.030 1.020 1.030 1.020 1.040 374,930 384,054 1.0243 0.501 0.496 0.501 0.496 0.506 770,384 0.4985 -0.96%
2009-09-25 0 1.040 1.040 1.050 1.030 1.070 2,516,930 2,626,981 1.0437 0.506 0.506 0.511 0.501 0.521 5,171,640 0.5080 -4.59%
2009-09-24 0 1.090 1.080 1.090 1.060 1.090 517,573 551,622 1.0658 0.530 0.526 0.530 0.516 0.530 1,063,479 0.5187 -0.91%
2009-09-23 0 1.100 1.070 1.100 1.060 1.160 2,878,098 3,148,982 1.0941 0.535 0.521 0.535 0.516 0.565 5,913,746 0.5325 -2.65%
2009-09-22 0 1.130 1.120 1.130 1.100 1.130 366,329 409,504 1.1179 0.550 0.545 0.550 0.535 0.550 752,711 0.5440 0.89%
2009-09-21 0 1.120 1.120 1.140 1.120 1.180 1,044,409 1,198,385 1.1474 0.545 0.545 0.555 0.545 0.574 2,145,990 0.5584 -0.88%
2009-09-18 0 1.130 1.120 1.130 1.110 1.150 687,497 775,946 1.1287 0.550 0.545 0.550 0.540 0.560 1,412,628 0.5493 -3.42%
2009-09-17 0 1.170 1.130 1.170 1.090 1.170 1,624,460 1,832,303 1.1279 0.569 0.550 0.569 0.530 0.569 3,337,845 0.5489 1.74%
2009-09-16 0 1.150 1.140 1.150 1.070 1.240 3,316,842 3,889,634 1.1727 0.560 0.555 0.560 0.521 0.603 6,815,252 0.5707 0.88%
2009-09-15 0 1.140 1.130 1.150 1.000 1.160 3,007,898 3,324,121 1.1051 0.555 0.550 0.560 0.487 0.565 6,180,452 0.5378 11.76%
2009-09-14 0 1.020 1.020 1.030 1.010 1.020 391,688 398,934 1.0185 0.496 0.496 0.501 0.492 0.496 804,817 0.4957 0.00%
2009-09-11 0 1.020 1.020 1.030 1.020 1.040 612,000 630,920 1.0309 0.496 0.496 0.501 0.496 0.506 1,257,502 0.5017 0.00%
2009-09-10 0 1.020 1.020 1.030 1.020 1.070 1,654,000 1,718,100 1.0388 0.496 0.496 0.501 0.496 0.521 3,398,542 0.5055 -2.86%
2009-09-09 0 1.050 1.030 1.040 1.030 1.050 916,000 953,560 1.0410 0.511 0.501 0.506 0.501 0.511 1,882,143 0.5066 0.00%
2009-09-08 0 1.050 1.040 1.050 0.990 1.060 2,478,461 2,565,097 1.0350 0.511 0.506 0.511 0.482 0.516 5,092,596 0.5037 0.00%
2009-09-07 0 1.050 1.040 1.050 0.960 1.060 3,233,265 3,261,346 1.0087 0.511 0.506 0.511 0.467 0.516 6,643,523 0.4909 0.00%
2009-09-04 0 1.050 1.040 1.050 1.040 1.070 3,276,800 3,449,280 1.0526 0.511 0.506 0.511 0.506 0.521 6,732,976 0.5123 0.00%
2009-09-03 0 1.050 1.040 1.050 1.040 1.060 1,680,105 1,763,885 1.0499 0.511 0.506 0.511 0.506 0.516 3,452,181 0.5109 -0.94%
2009-09-02 0 1.060 1.040 1.060 1.050 1.100 1,140,329 1,223,996 1.0734 0.516 0.506 0.516 0.511 0.535 2,343,081 0.5224 -1.85%
2009-09-01 0 1.080 1.080 1.090 1.040 1.080 1,053,412 1,113,343 1.0569 0.526 0.526 0.530 0.506 0.526 2,164,489 0.5144 0.93%
2009-08-31 0 1.070 1.070 1.080 1.010 1.080 1,287,128 1,341,426 1.0422 0.521 0.521 0.526 0.492 0.526 2,644,715 0.5072 2.88%
2009-08-28 0 1.040 1.030 1.050 1.020 1.070 874,131 917,434 1.0495 0.506 0.501 0.511 0.496 0.521 1,796,113 0.5108 0.00%
2009-08-27 0 1.040 1.040 1.060 1.010 1.070 1,418,000 1,489,300 1.0503 0.506 0.506 0.516 0.492 0.521 2,913,623 0.5112 -2.80%
2009-08-26 0 1.070 1.050 1.070 1.040 1.080 2,771,632 2,927,708 1.0563 0.521 0.511 0.521 0.506 0.526 5,694,986 0.5141 1.90%
2009-08-25 0 1.050 1.040 1.050 1.040 1.070 1,490,197 1,575,921 1.0575 0.511 0.506 0.511 0.506 0.521 3,061,969 0.5147 -2.78%
2009-08-24 0 1.080 1.070 1.080 1.020 1.080 1,260,186 1,323,932 1.0506 0.526 0.521 0.526 0.496 0.526 2,589,356 0.5113 4.85%
2009-08-21 0 1.030 1.010 1.030 1.010 1.030 882,553 900,296 1.0201 0.501 0.492 0.501 0.492 0.501 1,813,418 0.4965 0.00%
2009-08-20 0 1.030 1.020 1.030 1.010 1.040 1,218,798 1,246,674 1.0229 0.501 0.496 0.501 0.492 0.506 2,504,314 0.4978 0.98%
2009-08-19 0 1.020 1.010 1.020 1.010 1.020 416,000 422,600 1.0159 0.496 0.492 0.496 0.492 0.496 854,772 0.4944 0.99%
2009-08-18 0 1.010 1.010 1.020 0.990 1.020 1,333,529 1,345,236 1.0088 0.492 0.492 0.496 0.482 0.496 2,740,057 0.4910 -1.94%
2009-08-17 0 1.030 1.020 1.030 1.020 1.050 999,000 1,030,010 1.0310 0.501 0.496 0.501 0.496 0.511 2,052,686 0.5018 -1.90%
2009-08-14 0 1.050 1.040 1.050 1.030 1.090 1,424,546 1,496,089 1.0502 0.511 0.506 0.511 0.501 0.530 2,927,073 0.5111 0.00%
2009-08-13 0 1.050 1.050 1.060 1.030 1.060 626,289 655,531 1.0467 0.511 0.511 0.516 0.501 0.516 1,286,862 0.5094 1.94%
2009-08-12 0 1.030 1.030 1.040 1.030 1.040 708,066 729,506 1.0303 0.501 0.501 0.506 0.501 0.506 1,454,892 0.5014 -1.90%
2009-08-11 0 1.050 1.030 1.040 1.020 1.050 1,004,000 1,048,160 1.0440 0.511 0.501 0.506 0.496 0.511 2,062,960 0.5081 0.96%
2009-08-10 0 1.040 1.030 1.050 1.040 1.060 884,104 921,043 1.0418 0.506 0.501 0.511 0.506 0.516 1,816,605 0.5070 0.00%
2009-08-07 0 1.040 1.030 1.040 1.030 1.060 306,000 316,680 1.0349 0.506 0.501 0.506 0.501 0.516 628,751 0.5037 -1.89%
2009-08-06 0 1.060 1.040 1.060 1.010 1.060 944,104 979,374 1.0374 0.516 0.506 0.516 0.492 0.516 1,939,889 0.5049 0.00%
2009-08-05 0 1.060 1.060 1.070 1.050 1.080 901,160 957,990 1.0631 0.516 0.516 0.521 0.511 0.526 1,851,651 0.5174 0.00%
2009-08-04 0 1.060 1.060 1.070 1.050 1.140 4,106,994 4,493,656 1.0941 0.516 0.516 0.521 0.511 0.555 8,438,810 0.5325 -4.50%
2009-08-03 0 1.110 1.090 1.110 1.040 1.140 4,783,054 5,268,217 1.1014 0.540 0.530 0.540 0.506 0.555 9,827,938 0.5360 7.77%
2009-07-31 0 1.030 1.020 1.030 1.020 1.060 3,184,593 3,285,957 1.0318 0.501 0.496 0.501 0.496 0.516 6,543,514 0.5022 1.98%
2009-07-30 0 1.010 1.000 1.020 0.990 1.040 1,711,161 1,733,218 1.0129 0.492 0.487 0.496 0.482 0.506 3,515,993 0.4930 -0.98%
2009-07-29 0 1.020 1.020 1.040 1.010 1.060 1,845,505 1,914,615 1.0374 0.496 0.496 0.506 0.492 0.516 3,792,035 0.5049 -0.97%
2009-07-28 0 1.030 1.020 1.030 1.020 1.050 1,500,056 1,551,594 1.0344 0.501 0.496 0.501 0.496 0.511 3,082,227 0.5034 0.00%
2009-07-27 0 1.030 1.020 1.030 1.020 1.060 2,930,132 3,027,252 1.0331 0.501 0.496 0.501 0.496 0.516 6,020,663 0.5028 -1.90%
2009-07-24 0 1.050 1.050 1.070 1.040 1.050 212,342 222,202 1.0464 0.511 0.511 0.521 0.506 0.511 436,308 0.5093 0.96%
2009-07-23 0 1.040 1.030 1.040 1.040 1.070 378,000 395,800 1.0471 0.506 0.501 0.506 0.506 0.521 776,692 0.5096 -0.95%
2009-07-22 0 1.050 1.040 1.060 1.050 1.090 990,318 1,052,058 1.0623 0.511 0.506 0.516 0.511 0.530 2,034,847 0.5170 -0.94%
2009-07-21 0 1.060 1.030 1.070 1.040 1.080 1,541,158 1,629,504 1.0573 0.516 0.501 0.521 0.506 0.526 3,166,681 0.5146 0.95%
2009-07-20 0 1.050 1.050 1.060 1.050 1.080 532,598 566,373 1.0634 0.511 0.511 0.516 0.511 0.526 1,094,351 0.5175 -0.94%
2009-07-17 0 1.060 1.050 1.070 1.020 1.080 835,432 871,310 1.0429 0.516 0.511 0.521 0.496 0.526 1,716,597 0.5076 4.95%
2009-07-16 0 1.010 1.010 1.020 1.000 1.040 386,013 391,752 1.0149 0.492 0.492 0.496 0.487 0.506 793,157 0.4939 0.00%
2009-07-15 0 1.010 1.010 1.030 1.000 1.020 466,000 469,660 1.0079 0.492 0.492 0.501 0.487 0.496 957,509 0.4905 -0.98%
2009-07-14 0 1.020 1.010 1.020 1.000 1.040 414,889 422,140 1.0175 0.496 0.492 0.496 0.487 0.506 852,489 0.4952 2.00%
2009-07-13 0 1.000 0.990 1.000 1.000 1.000 421,174 421,064 0.9997 0.487 0.482 0.487 0.487 0.487 865,404 0.4866 0.00%
2009-07-10 0 1.000 0.980 1.000 0.980 1.010 524,065 524,062 1.0000 0.487 0.477 0.487 0.477 0.492 1,076,818 0.4867 -1.96%
2009-07-09 0 1.020 1.010 1.030 1.010 1.030 366,000 373,460 1.0204 0.496 0.492 0.501 0.492 0.501 752,035 0.4966 0.99%
2009-07-08 0 1.010 1.010 1.020 1.000 1.050 1,566,000 1,589,500 1.0150 0.492 0.492 0.496 0.487 0.511 3,217,725 0.4940 -3.81%
2009-07-07 0 1.050 1.010 1.050 1.000 1.050 1,352,218 1,382,910 1.0227 0.511 0.492 0.511 0.487 0.511 2,778,458 0.4977 3.96%
2009-07-06 0 1.010 1.010 1.020 1.000 1.040 409,735 418,331 1.0210 0.492 0.492 0.496 0.487 0.506 841,899 0.4969 -1.94%
2009-07-03 0 1.030 1.020 1.030 1.000 1.040 184,660 190,380 1.0310 0.501 0.496 0.501 0.487 0.506 379,428 0.5018 0.00%
2009-07-02 0 1.030 1.020 1.030 1.020 1.050 1,058,290 1,092,441 1.0323 0.501 0.496 0.501 0.496 0.511 2,174,512 0.5024 0.00%
2009-06-30 0 1.030 1.010 1.030 1.000 1.030 805,047 811,415 1.0079 0.501 0.492 0.501 0.487 0.501 1,654,163 0.4905 1.98%
2009-06-29 0 1.010 1.010 1.030 1.000 1.070 1,770,115 1,811,393 1.0233 0.492 0.492 0.501 0.487 0.521 3,637,128 0.4980 -1.94%
2009-06-26 0 1.030 1.020 1.030 1.020 1.060 925,356 954,721 1.0317 0.501 0.496 0.501 0.496 0.516 1,901,367 0.5021 -3.74%
2009-06-25 0 1.070 1.050 1.070 1.020 1.070 1,492,308 1,554,165 1.0415 0.521 0.511 0.521 0.496 0.521 3,066,307 0.5069 3.88%
2009-06-24 0 1.030 1.020 1.030 1.010 1.060 797,022 822,467 1.0319 0.501 0.496 0.501 0.492 0.516 1,637,674 0.5022 -3.74%
2009-06-23 0 1.070 1.050 1.070 1.000 1.070 1,971,834 2,041,431 1.0353 0.521 0.511 0.521 0.487 0.521 4,051,608 0.5039 -1.83%
2009-06-22 0 1.090 1.080 1.090 1.050 1.100 4,244,483 4,542,506 1.0702 0.530 0.526 0.530 0.511 0.535 8,721,314 0.5209 0.93%
2009-06-19 0 1.080 1.080 1.090 1.060 1.070 5,889,382 6,293,978 1.0687 0.526 0.526 0.530 0.516 0.521 12,101,155 0.5201 0.93%
2009-06-18 0 1.070 1.060 1.070 1.060 1.100 1,706,000 1,829,640 1.0725 0.521 0.516 0.521 0.516 0.535 3,505,388 0.5220 -2.73%
2009-06-17 0 1.100 1.090 1.100 1.060 1.100 1,014,000 1,088,360 1.0733 0.535 0.530 0.535 0.516 0.535 2,083,508 0.5224 0.92%
2009-06-16 0 1.090 1.080 1.090 1.040 1.110 936,000 1,007,800 1.0767 0.530 0.526 0.530 0.506 0.540 1,923,238 0.5240 -0.91%
2009-06-15 0 1.100 1.100 1.110 1.090 1.120 1,016,000 1,116,800 1.0992 0.535 0.535 0.540 0.530 0.545 2,087,617 0.5350 -0.90%
2009-06-12 0 1.110 1.100 1.110 1.100 1.120 569,885 629,831 1.1052 0.540 0.535 0.540 0.535 0.545 1,170,966 0.5379 -0.89%
2009-06-11 0 1.120 1.100 1.120 1.100 1.150 1,898,000 2,114,160 1.1139 0.545 0.535 0.545 0.535 0.560 3,899,899 0.5421 1.82%
2009-06-10 0 1.100 1.090 1.100 1.070 1.100 1,768,000 1,909,360 1.0800 0.535 0.530 0.535 0.521 0.535 3,632,782 0.5256 1.85%
2009-06-09 0 1.080 1.070 1.080 1.060 1.090 4,120,000 4,408,120 1.0699 0.526 0.521 0.526 0.516 0.530 8,465,533 0.5207 -1.82%
2009-06-08 0 1.100 1.110 1.120 1.040 1.120 3,852,000 4,193,320 1.0886 0.535 0.540 0.545 0.506 0.545 7,914,863 0.5298 3.77%
2009-06-05 0 1.060 1.050 1.070 1.040 1.060 1,054,000 1,108,200 1.0514 0.516 0.511 0.521 0.506 0.516 2,165,697 0.5117 0.95%
2009-06-04 0 1.050 1.060 1.070 1.030 1.070 3,638,000 3,833,240 1.0537 0.511 0.516 0.521 0.501 0.521 7,475,148 0.5128 0.00%
2009-06-03 0 1.050 1.050 1.060 1.030 1.080 3,018,000 3,205,720 1.0622 0.511 0.511 0.516 0.501 0.526 6,201,209 0.5170 -2.78%
2009-06-02 0 1.080 1.080 1.100 1.050 1.120 2,646,000 2,838,500 1.0728 0.526 0.526 0.535 0.511 0.545 5,436,845 0.5221 0.00%
2009-06-01 0 1.080 1.070 1.090 1.000 1.090 1,716,000 1,811,600 1.0557 0.526 0.521 0.530 0.487 0.530 3,525,936 0.5138 2.86%
2009-05-29 0 1.050 1.050 1.080 1.040 1.090 1,045,403 1,115,543 1.0671 0.511 0.511 0.526 0.506 0.530 2,148,033 0.5193 -0.94%
2009-05-27 0 1.060 1.060 1.070 1.050 1.110 3,510,000 3,742,800 1.0663 0.516 0.516 0.521 0.511 0.540 7,212,141 0.5190 0.95%
2009-05-26 0 1.050 1.050 1.060 1.030 1.080 906,000 958,520 1.0580 0.511 0.511 0.516 0.501 0.526 1,861,595 0.5149 0.00%
2009-05-25 0 1.050 1.040 1.050 1.030 1.080 3,594,000 3,791,380 1.0549 0.511 0.506 0.511 0.501 0.526 7,384,740 0.5134 -2.78%
2009-05-22 0 1.080 1.070 1.080 1.030 1.100 800,000 855,040 1.0688 0.526 0.521 0.526 0.501 0.535 1,643,793 0.5202 -4.42%
2009-05-21 0 1.130 1.110 1.130 1.080 1.140 2,318,000 2,571,300 1.1093 0.550 0.540 0.550 0.526 0.555 4,762,890 0.5399 5.61%
2009-05-20 0 1.070 1.070 1.080 0.980 1.070 2,580,000 2,685,320 1.0408 0.521 0.521 0.526 0.477 0.521 5,301,232 0.5065 7.00%
2009-05-19 0 1.000 0.980 1.010 0.940 1.010 1,389,000 1,356,380 0.9765 0.487 0.477 0.492 0.457 0.492 2,854,035 0.4752 4.17%
2009-05-18 0 0.960 0.940 0.970 0.920 0.960 2,818,000 2,673,500 0.9487 0.467 0.457 0.472 0.448 0.467 5,790,261 0.4617 2.13%
2009-05-15 0 0.940 0.930 0.940 0.930 0.960 1,852,000 1,745,180 0.9423 0.457 0.453 0.457 0.453 0.467 3,805,381 0.4586 2.17%
2009-05-14 0 0.920 0.910 0.920 0.910 0.940 1,472,000 1,355,280 0.9207 0.448 0.443 0.448 0.443 0.457 3,024,579 0.4481 -3.16%
2009-05-13 0 0.950 0.920 0.950 0.920 0.960 552,000 523,200 0.9478 0.462 0.448 0.462 0.448 0.467 1,134,217 0.4613 0.00%
2009-05-12 0 0.950 0.940 0.950 0.910 0.970 632,000 594,420 0.9405 0.462 0.457 0.462 0.443 0.472 1,298,596 0.4577 -2.06%
2009-05-11 0 0.970 0.950 0.970 0.960 1.000 974,000 947,980 0.9733 0.472 0.462 0.472 0.467 0.487 2,001,318 0.4737 -1.02%
2009-05-08 0 0.980 0.970 0.980 0.920 1.000 4,552,000 4,438,900 0.9752 0.477 0.472 0.477 0.448 0.487 9,353,182 0.4746 0.04%
2009-05-07 0 0.990 0.990 1.000 0.880 1.000 2,798,500 2,614,275 0.9342 0.477 0.477 0.482 0.424 0.482 5,811,012 0.4499 10.00%
2009-05-06 0 0.900 0.870 0.900 0.800 0.900 2,700,000 2,321,980 0.8600 0.433 0.419 0.433 0.385 0.433 5,606,479 0.4142 12.50%
2009-05-05 0 0.800 0.790 0.800 0.790 0.820 1,320,830 1,058,132 0.8011 0.385 0.380 0.385 0.380 0.395 2,742,669 0.3858 -1.23%
2009-05-04 0 0.810 0.780 0.810 0.770 0.810 3,822,000 3,007,440 0.7869 0.390 0.376 0.390 0.371 0.390 7,936,283 0.3789 5.19%
2009-04-30 0 0.770 0.750 0.770 0.730 0.780 836,000 623,080 0.7453 0.371 0.361 0.371 0.352 0.376 1,735,932 0.3589 2.67%
2009-04-29 0 0.750 0.730 0.750 0.710 0.750 1,210,000 888,060 0.7339 0.361 0.352 0.361 0.342 0.361 2,512,533 0.3535 1.35%
2009-04-28 0 0.740 0.720 0.740 0.690 0.740 1,900,000 1,347,920 0.7094 0.356 0.347 0.356 0.332 0.356 3,945,300 0.3417 -1.33%
2009-04-27 0 0.750 0.730 0.750 0.700 0.780 2,341,000 1,731,110 0.7395 0.361 0.352 0.361 0.337 0.376 4,861,025 0.3561 -6.25%
2009-04-24 0 0.800 0.770 0.800 0.770 0.800 2,940,000 2,325,780 0.7911 0.385 0.371 0.385 0.371 0.385 6,104,833 0.3810 0.00%
2009-04-23 0 0.800 0.780 0.800 0.750 0.800 1,488,000 1,141,180 0.7669 0.385 0.376 0.385 0.361 0.385 3,089,793 0.3693 2.56%
2009-04-22 0 0.780 0.750 0.780 0.750 0.800 1,646,500 1,270,110 0.7714 0.376 0.361 0.376 0.361 0.385 3,418,914 0.3715 4.00%
2009-04-21 0 0.750 0.750 0.760 0.730 0.750 336,000 250,140 0.7445 0.361 0.361 0.366 0.352 0.361 697,695 0.3585 -3.85%
2009-04-20 0 0.780 0.760 0.780 0.720 0.780 3,292,000 2,502,120 0.7601 0.376 0.366 0.376 0.347 0.376 6,835,752 0.3660 1.30%
2009-04-17 0 0.770 0.750 0.770 0.750 0.820 1,532,000 1,213,100 0.7918 0.371 0.361 0.371 0.361 0.395 3,181,158 0.3813 -2.53%
2009-04-16 0 0.790 0.780 0.790 0.780 0.820 1,222,000 971,100 0.7947 0.380 0.376 0.380 0.376 0.395 2,537,451 0.3827 0.00%
2009-04-15 0 0.790 0.780 0.790 0.740 0.790 1,421,000 1,101,850 0.7754 0.380 0.376 0.380 0.356 0.380 2,950,669 0.3734 0.00%
2009-04-14 0 0.790 0.760 0.800 0.760 0.800 2,818,000 2,181,000 0.7740 0.380 0.366 0.385 0.366 0.385 5,851,503 0.3727 2.60%
2009-04-09 0 0.770 0.770 0.780 0.760 0.800 1,922,000 1,488,920 0.7747 0.371 0.371 0.376 0.366 0.385 3,990,983 0.3731 1.32%
2009-04-08 0 0.760 0.760 0.770 0.710 0.770 1,342,000 971,300 0.7238 0.366 0.366 0.371 0.342 0.371 2,786,628 0.3486 0.00%
2009-04-07 0 0.760 0.750 0.760 0.720 0.760 1,912,112 1,424,676 0.7451 0.366 0.361 0.366 0.347 0.366 3,970,450 0.3588 2.70%
2009-04-06 0 0.740 0.720 0.740 0.700 0.760 1,738,000 1,262,940 0.7267 0.356 0.347 0.356 0.337 0.366 3,608,911 0.3500 5.71%
2009-04-03 0 0.700 0.680 0.700 0.660 0.710 2,964,166 2,025,040 0.6832 0.337 0.327 0.337 0.318 0.342 6,155,013 0.3290 -1.41%
2009-04-02 0 0.710 0.690 0.710 0.660 0.710 2,582,000 1,792,080 0.6941 0.342 0.332 0.342 0.318 0.342 5,361,455 0.3343 5.97%
2009-04-01 0 0.670 0.660 0.690 0.670 0.690 474,000 322,740 0.6809 0.323 0.318 0.332 0.323 0.332 984,249 0.3279 -4.29%
2009-03-31 0 0.700 0.690 0.700 0.640 0.700 768,000 512,100 0.6668 0.337 0.332 0.337 0.308 0.337 1,594,732 0.3211 0.00%
2009-03-30 0 0.700 0.700 0.710 0.680 0.710 2,421,200 1,681,868 0.6946 0.337 0.337 0.342 0.327 0.342 5,027,558 0.3345 -2.78%
2009-03-27 0 0.720 0.710 0.720 0.650 0.720 3,584,000 2,462,520 0.6871 0.347 0.342 0.347 0.313 0.347 7,442,082 0.3309 10.77%
2009-03-26 0 0.650 0.640 0.650 0.600 0.650 3,280,000 2,024,680 0.6173 0.313 0.308 0.313 0.289 0.313 6,810,834 0.2973 4.84%
2009-03-25 0 0.620 0.600 0.620 0.600 0.630 1,982,662 1,224,745 0.6177 0.299 0.289 0.299 0.289 0.303 4,116,946 0.2975 0.00%
2009-03-24 0 0.620 0.610 0.620 0.600 0.620 2,956,000 1,802,680 0.6098 0.299 0.294 0.299 0.289 0.299 6,138,056 0.2937 3.33%
2009-03-23 0 0.600 0.590 0.600 0.550 0.600 2,128,000 1,233,460 0.5796 0.289 0.284 0.289 0.265 0.289 4,418,736 0.2791 5.26%
2009-03-20 0 0.570 0.560 0.570 0.550 0.570 632,000 352,600 0.5579 0.275 0.270 0.275 0.265 0.275 1,312,331 0.2687 0.00%
2009-03-19 0 0.570 0.570 0.580 0.570 0.600 1,848,000 1,072,420 0.5803 0.275 0.275 0.279 0.275 0.289 3,837,323 0.2795 -3.39%
2009-03-18 0 0.590 0.580 0.590 0.540 0.600 9,670,000 5,509,820 0.5698 0.284 0.279 0.284 0.260 0.289 20,079,501 0.2744 11.32%
2009-03-17 0 0.530 0.520 0.530 0.530 0.550 2,766,600 1,496,386 0.5409 0.255 0.250 0.255 0.255 0.265 5,744,772 0.2605 -3.64%
2009-03-16 0 0.550 0.540 0.550 0.510 0.620 24,931,000 13,687,320 0.5490 0.265 0.260 0.265 0.246 0.299 51,768,567 0.2644 -9.84%
2009-03-13 0 0.610 0.600 0.610 0.600 0.650 7,966,000 4,983,060 0.6255 0.294 0.289 0.294 0.289 0.313 16,541,190 0.3013 -4.69%
2009-03-12 0 0.640 0.630 0.640 0.610 0.660 4,711,000 3,043,310 0.6460 0.308 0.303 0.308 0.294 0.318 9,782,268 0.3111 -4.48%
2009-03-11 0 0.670 0.630 0.670 0.640 0.690 3,284,000 2,169,340 0.6606 0.323 0.303 0.323 0.308 0.332 6,819,140 0.3181 1.52%
2009-03-10 0 0.660 0.660 0.690 0.610 0.720 3,944,000 2,636,180 0.6684 0.318 0.318 0.332 0.294 0.347 8,189,612 0.3219 -8.33%
2009-03-09 0 0.720 0.700 0.710 0.700 0.720 462,000 328,680 0.7114 0.347 0.337 0.342 0.337 0.347 959,331 0.3426 -1.37%
2009-03-06 0 0.730 0.720 0.730 0.720 0.750 1,182,000 868,440 0.7347 0.352 0.347 0.352 0.347 0.361 2,454,392 0.3538 -2.67%
2009-03-05 0 0.750 0.740 0.750 0.740 0.760 882,000 661,400 0.7499 0.361 0.356 0.361 0.356 0.366 1,831,450 0.3611 1.35%
2009-03-04 0 0.740 0.740 0.750 0.690 0.760 2,002,736 1,462,884 0.7304 0.356 0.356 0.361 0.332 0.366 4,158,629 0.3518 2.78%
2009-03-03 0 0.720 0.710 0.720 0.700 0.770 5,617,612 4,087,901 0.7277 0.347 0.342 0.347 0.337 0.371 11,664,824 0.3504 -8.86%
2009-03-02 0 0.790 0.790 0.800 0.740 0.840 3,562,000 2,809,000 0.7886 0.380 0.380 0.385 0.356 0.405 7,396,399 0.3798 3.95%
2009-02-27 0 0.760 0.760 0.790 0.680 0.790 5,714,000 4,200,680 0.7352 0.366 0.366 0.380 0.327 0.380 11,864,971 0.3540 4.11%
2009-02-26 0 0.730 0.720 0.730 0.720 0.760 836,000 615,480 0.7362 0.352 0.347 0.352 0.347 0.366 1,735,932 0.3546 -3.95%
2009-02-25 0 0.760 0.750 0.760 0.740 0.780 2,078,000 1,595,180 0.7677 0.366 0.361 0.366 0.356 0.376 4,314,912 0.3697 4.11%
2009-02-24 0 0.730 0.730 0.740 0.720 0.740 634,000 458,420 0.7231 0.352 0.352 0.356 0.347 0.356 1,316,484 0.3482 0.00%
2009-02-23 0 0.730 0.730 0.740 0.720 0.730 578,000 420,680 0.7278 0.352 0.352 0.356 0.347 0.352 1,200,202 0.3505 -1.35%
2009-02-20 0 0.740 0.730 0.750 0.720 0.740 320,000 235,300 0.7353 0.356 0.352 0.361 0.347 0.356 664,472 0.3541 0.00%
2009-02-19 0 0.740 0.730 0.740 0.700 0.740 680,000 489,140 0.7193 0.356 0.352 0.356 0.337 0.356 1,412,002 0.3464 5.71%
2009-02-18 0 0.700 0.700 0.720 0.700 0.750 2,820,000 1,996,080 0.7078 0.337 0.337 0.347 0.337 0.361 5,855,656 0.3409 -2.78%
2009-02-17 0 0.720 0.710 0.720 0.700 0.750 1,590,000 1,142,060 0.7183 0.347 0.342 0.347 0.337 0.361 3,301,593 0.3459 -1.37%
2009-02-16 0 0.730 0.730 0.740 0.720 0.740 620,000 453,160 0.7309 0.352 0.352 0.356 0.347 0.356 1,287,414 0.3520 -1.35%
2009-02-13 0 0.740 0.730 0.740 0.740 0.750 1,548,000 1,153,760 0.7453 0.356 0.352 0.356 0.356 0.361 3,214,381 0.3589 -1.33%
2009-02-12 0 0.750 0.740 0.750 0.740 0.780 3,054,000 2,290,440 0.7500 0.361 0.356 0.361 0.356 0.376 6,341,551 0.3612 -3.85%
2009-02-11 0 0.780 0.770 0.780 0.760 0.810 2,288,000 1,794,180 0.7842 0.376 0.371 0.376 0.366 0.390 4,750,972 0.3776 -4.88%
2009-02-10 0 0.820 0.820 0.840 0.820 0.840 1,194,500 993,245 0.8315 0.395 0.395 0.405 0.395 0.405 2,480,348 0.4004 -1.20%
2009-02-09 0 0.830 0.830 0.840 0.820 0.840 542,000 452,340 0.8346 0.400 0.400 0.405 0.395 0.405 1,125,449 0.4019 1.22%
2009-02-06 0 0.820 0.820 0.840 0.810 0.840 1,016,000 841,200 0.8280 0.395 0.395 0.405 0.390 0.405 2,109,697 0.3987 -1.20%
2009-02-05 0 0.830 0.830 0.850 0.830 0.860 2,166,000 1,829,620 0.8447 0.400 0.400 0.409 0.400 0.414 4,497,642 0.4068 1.22%
2009-02-04 0 0.820 0.820 0.830 0.820 0.830 1,560,000 1,288,100 0.8257 0.395 0.395 0.400 0.395 0.400 3,239,299 0.3976 0.00%
2009-02-03 0 0.820 0.820 0.840 0.810 0.850 2,509,044 2,094,712 0.8349 0.395 0.395 0.405 0.390 0.409 5,209,964 0.4021 -3.53%
2009-02-02 0 0.850 0.850 0.860 0.840 0.880 1,053,000 895,550 0.8505 0.409 0.409 0.414 0.405 0.424 2,186,527 0.4096 -3.41%
2009-01-30 0 0.880 0.870 0.880 0.840 0.880 2,707,000 2,291,830 0.8466 0.424 0.419 0.424 0.405 0.424 5,621,014 0.4077 2.33%
2009-01-29 0 0.860 0.850 0.870 0.820 0.910 2,893,661 2,487,652 0.8597 0.414 0.409 0.419 0.395 0.438 6,008,611 0.4140 -4.44%
2009-01-23 0 0.900 0.900 0.910 0.880 0.910 460,000 410,640 0.8927 0.433 0.433 0.438 0.424 0.438 955,178 0.4299 1.12%
2009-01-22 0 0.890 0.890 0.900 0.890 0.920 1,416,000 1,274,260 0.8999 0.429 0.429 0.433 0.429 0.443 2,940,287 0.4334 -3.26%
2009-01-21 0 0.920 0.900 0.920 0.900 0.950 1,326,000 1,224,740 0.9236 0.443 0.433 0.443 0.433 0.458 2,753,404 0.4448 -2.13%
2009-01-20 0 0.940 0.910 0.940 0.910 0.940 1,382,000 1,287,840 0.9319 0.453 0.438 0.453 0.438 0.453 2,869,687 0.4488 0.00%
2009-01-19 0 0.940 0.930 0.940 0.910 0.950 1,856,525 1,738,333 0.9363 0.453 0.448 0.453 0.438 0.458 3,855,025 0.4509 -1.05%
2009-01-16 0 0.950 0.940 0.950 0.940 0.960 872,000 826,200 0.9475 0.458 0.453 0.458 0.453 0.462 1,810,685 0.4563 0.00%
2009-01-15 0 0.950 0.940 0.950 0.940 0.980 34,736,000 33,018,240 0.9505 0.458 0.453 0.458 0.453 0.472 72,128,392 0.4578 -4.04%
2009-01-14 0 0.990 0.970 0.990 0.980 1.030 6,123,351 6,034,184 0.9854 0.477 0.467 0.477 0.472 0.496 12,714,978 0.4746 1.02%
2009-01-13 0 0.980 0.980 1.000 0.960 1.060 1,978,000 1,997,360 1.0098 0.472 0.472 0.482 0.462 0.510 4,107,265 0.4863 -2.00%
2009-01-12 0 1.000 0.980 1.000 0.970 1.020 1,234,000 1,219,820 0.9885 0.482 0.472 0.482 0.467 0.491 2,562,369 0.4761 1.01%
2009-01-09 0 0.990 0.990 1.010 0.990 1.040 1,218,000 1,222,800 1.0039 0.477 0.477 0.486 0.477 0.501 2,529,145 0.4835 0.00%
2009-01-08 0 0.990 0.980 1.000 0.980 1.070 2,924,432 2,937,642 1.0045 0.477 0.472 0.482 0.472 0.515 6,072,506 0.4838 -2.94%
2009-01-07 0 1.020 1.020 1.030 0.990 1.100 5,674,546 5,923,451 1.0439 0.491 0.491 0.496 0.477 0.530 11,783,046 0.5027 4.08%
2009-01-06 0 0.980 0.980 1.000 0.960 1.040 2,814,525 2,817,501 1.0011 0.472 0.472 0.482 0.462 0.501 5,844,287 0.4821 -5.77%
2009-01-05 0 1.040 1.040 1.050 1.030 1.070 1,166,000 1,226,980 1.0523 0.501 0.501 0.506 0.496 0.515 2,421,168 0.5068 -1.89%
2009-01-02 0 1.060 1.070 1.080 1.060 1.100 804,000 864,280 1.0750 0.510 0.515 0.520 0.510 0.530 1,669,485 0.5177 -0.93%
2008-12-31 0 1.070 1.050 1.070 1.040 1.070 662,000 703,720 1.0630 0.515 0.506 0.515 0.501 0.515 1,374,626 0.5119 0.94%
2008-12-30 0 1.060 1.040 1.060 1.040 1.070 589,000 620,380 1.0533 0.510 0.501 0.510 0.501 0.515 1,223,043 0.5072 0.00%
2008-12-29 0 1.060 1.060 1.070 1.040 1.090 1,126,700 1,196,599 1.0620 0.510 0.510 0.515 0.501 0.525 2,339,563 0.5115 0.95%
2008-12-24 0 1.050 1.030 1.070 0.970 1.070 1,084,000 1,101,240 1.0159 0.506 0.496 0.515 0.467 0.515 2,250,898 0.4892 7.14%
2008-12-23 0 0.980 0.960 0.980 0.960 0.980 308,000 299,020 0.9708 0.472 0.462 0.472 0.462 0.472 639,554 0.4675 1.03%
2008-12-22 0 0.970 0.970 0.980 0.960 1.000 1,964,000 1,913,280 0.9742 0.467 0.467 0.472 0.462 0.482 4,078,194 0.4691 -1.02%
2008-12-19 0 0.980 0.970 0.980 0.960 1.000 3,170,000 3,085,200 0.9732 0.472 0.467 0.472 0.462 0.482 6,582,422 0.4687 -2.00%
2008-12-18 0 1.000 0.980 1.000 0.950 1.020 960,000 945,920 0.9853 0.482 0.472 0.482 0.458 0.491 1,993,415 0.4745 0.00%
2008-12-17 0 1.000 0.980 1.000 0.970 1.000 350,000 344,700 0.9849 0.482 0.472 0.482 0.467 0.482 726,766 0.4743 0.00%
2008-12-16 0 1.000 0.970 1.000 0.950 1.030 1,042,000 1,017,340 0.9763 0.482 0.467 0.482 0.458 0.496 2,163,686 0.4702 4.17%
2008-12-15 0 0.960 0.940 0.960 0.940 0.960 654,000 620,620 0.9490 0.462 0.453 0.462 0.453 0.462 1,358,014 0.4570 1.05%
2008-12-12 0 0.950 0.930 0.950 0.930 0.960 952,000 900,380 0.9458 0.458 0.448 0.458 0.448 0.462 1,976,803 0.4555 -1.04%
2008-12-11 0 0.960 0.950 0.960 0.930 0.970 1,386,000 1,318,240 0.9511 0.462 0.458 0.462 0.448 0.467 2,877,993 0.4580 1.05%
2008-12-10 0 0.950 0.940 0.950 0.930 0.960 690,000 653,280 0.9468 0.458 0.453 0.458 0.448 0.462 1,432,767 0.4560 0.00%
2008-12-09 0 0.950 0.940 0.950 0.930 0.960 561,000 530,800 0.9462 0.458 0.453 0.458 0.448 0.462 1,164,902 0.4557 -1.04%
2008-12-08 0 0.960 0.930 0.960 0.930 1.000 1,774,000 1,668,860 0.9407 0.462 0.448 0.462 0.448 0.482 3,683,664 0.4530 0.00%
2008-12-05 0 0.960 0.940 0.960 0.920 1.000 2,142,000 2,028,300 0.9469 0.462 0.453 0.462 0.443 0.482 4,447,807 0.4560 0.00%
2008-12-04 0 0.960 0.950 0.960 0.940 0.980 2,414,000 2,319,120 0.9607 0.462 0.458 0.462 0.453 0.472 5,012,608 0.4627 1.05%
2008-12-03 0 0.950 0.950 0.960 0.900 0.960 4,418,000 4,066,540 0.9204 0.458 0.458 0.462 0.433 0.462 9,173,861 0.4433 -1.04%
2008-12-02 0 0.960 0.950 0.960 0.910 0.960 4,218,000 3,887,620 0.9217 0.462 0.458 0.462 0.438 0.462 8,758,566 0.4439 2.13%
2008-12-01 0 0.940 0.940 0.970 0.920 1.020 7,637,000 7,281,660 0.9535 0.453 0.453 0.467 0.443 0.491 15,858,030 0.4592 -9.62%
2008-11-28 0 1.040 1.020 1.040 1.020 1.150 2,982,000 3,223,320 1.0809 0.501 0.491 0.501 0.491 0.554 6,192,045 0.5206 -7.96%
2008-11-27 0 1.130 1.100 1.130 0.950 1.150 3,452,000 3,526,060 1.0215 0.544 0.530 0.544 0.458 0.554 7,167,987 0.4919 15.31%
2008-11-26 0 0.980 0.960 0.980 0.970 0.990 2,102,000 2,045,180 0.9730 0.472 0.462 0.472 0.467 0.477 4,364,748 0.4686 -1.01%
2008-11-25 0 0.990 0.950 0.990 0.930 0.990 2,847,200 2,716,582 0.9541 0.477 0.458 0.477 0.448 0.477 5,912,136 0.4595 3.13%
2008-11-24 0 0.960 0.950 0.960 0.960 1.020 2,502,000 2,441,740 0.9759 0.462 0.458 0.462 0.462 0.491 5,195,337 0.4700 -3.03%
2008-11-21 0 0.990 0.990 1.000 0.900 0.990 3,060,472 2,902,385 0.9483 0.477 0.477 0.482 0.433 0.477 6,354,990 0.4567 -1.00%
2008-11-20 0 1.000 0.990 1.000 0.950 1.090 3,450,000 3,489,640 1.0115 0.482 0.477 0.482 0.458 0.525 7,163,834 0.4871 -8.26%
2008-11-19 0 1.090 1.080 1.100 1.080 1.200 2,214,800 2,475,416 1.1177 0.525 0.520 0.530 0.520 0.578 4,598,974 0.5383 -9.17%
2008-11-18 0 1.200 1.150 1.200 1.150 1.230 1,796,000 2,127,820 1.1848 0.578 0.554 0.578 0.554 0.592 3,729,347 0.5706 -3.23%
2008-11-17 0 1.240 1.200 1.240 1.150 1.240 890,000 1,069,620 1.2018 0.597 0.578 0.597 0.554 0.597 1,848,062 0.5788 -0.80%
2008-11-14 0 1.250 1.200 1.250 1.190 1.390 1,776,000 2,275,820 1.2814 0.602 0.578 0.602 0.573 0.669 3,687,817 0.6171 -10.71%
2008-11-13 0 1.400 1.300 1.400 1.130 1.400 2,328,000 2,725,900 1.1709 0.674 0.626 0.674 0.544 0.674 4,834,031 0.5639 19.66%
2008-11-12 0 1.170 1.170 1.180 1.110 1.170 1,562,000 1,780,660 1.1400 0.563 0.563 0.568 0.535 0.563 3,243,452 0.5490 0.00%
2008-11-11 0 1.170 1.150 1.170 1.100 1.210 2,332,000 2,699,640 1.1577 0.563 0.554 0.563 0.530 0.583 4,842,337 0.5575 6.36%
2008-11-10 0 1.100 1.070 1.100 1.050 1.100 1,372,000 1,486,200 1.0832 0.530 0.515 0.530 0.506 0.530 2,848,922 0.5217 4.76%
2008-11-07 0 1.050 1.050 1.100 0.900 1.130 1,414,000 1,512,380 1.0696 0.506 0.506 0.530 0.433 0.544 2,936,134 0.5151 -7.08%
2008-11-06 0 1.130 1.070 1.130 1.080 1.130 1,400,000 1,546,480 1.1046 0.544 0.515 0.544 0.520 0.544 2,907,063 0.5320 -3.42%
2008-11-05 0 1.170 1.120 1.170 1.080 1.180 3,370,000 3,796,220 1.1265 0.563 0.539 0.563 0.520 0.568 6,997,716 0.5425 0.86%
2008-11-04 0 1.160 1.150 1.160 1.060 1.280 3,134,000 3,561,980 1.1366 0.559 0.554 0.559 0.510 0.616 6,507,669 0.5474 -7.20%
2008-11-03 0 1.250 1.250 1.270 1.200 1.350 5,736,000 7,324,920 1.2770 0.602 0.602 0.612 0.578 0.650 11,910,653 0.6150 -5.30%
2008-10-31 0 1.320 1.290 1.300 1.290 1.370 3,914,000 5,111,500 1.3060 0.636 0.621 0.626 0.621 0.660 8,127,318 0.6289 -2.22%
2008-10-30 0 1.350 1.320 1.350 1.260 1.400 1,834,000 2,397,480 1.3072 0.650 0.636 0.650 0.607 0.674 3,808,253 0.6295 1.50%
2008-10-29 0 1.330 1.310 1.330 1.200 1.330 3,259,982 4,029,509 1.2361 0.641 0.631 0.641 0.578 0.641 6,769,267 0.5953 3.91%
2008-10-28 0 1.280 1.300 1.400 0.950 1.400 1,722,000 1,898,680 1.1026 0.616 0.626 0.674 0.458 0.674 3,575,688 0.5310 15.32%
2008-10-27 0 1.110 1.050 1.110 1.000 1.150 902,000 949,540 1.0527 0.535 0.506 0.535 0.482 0.554 1,872,979 0.5070 -3.48%
2008-10-24 0 1.150 1.100 1.150 1.030 1.150 684,000 761,040 1.1126 0.554 0.530 0.554 0.496 0.554 1,420,308 0.5358 -2.54%
2008-10-23 0 1.180 1.120 1.180 1.120 1.210 310,000 359,140 1.1585 0.568 0.539 0.568 0.539 0.583 643,707 0.5579 -0.84%
2008-10-22 0 1.190 1.150 1.190 1.150 1.210 928,000 1,074,820 1.1582 0.573 0.554 0.573 0.554 0.583 1,926,968 0.5578 -2.46%
2008-10-21 0 1.220 1.220 1.230 1.200 1.230 1,838,000 2,225,420 1.2108 0.588 0.588 0.592 0.578 0.592 3,816,559 0.5831 0.00%
2008-10-20 0 1.220 1.210 1.220 1.150 1.260 2,646,000 3,192,500 1.2065 0.588 0.583 0.588 0.554 0.607 5,494,350 0.5811 -3.17%
2008-10-17 0 1.260 1.240 1.260 1.210 1.290 1,026,000 1,277,120 1.2448 0.607 0.597 0.607 0.583 0.621 2,130,462 0.5995 -3.82%
2008-10-16 0 1.310 1.310 1.340 1.210 1.310 2,182,000 2,700,180 1.2375 0.631 0.631 0.645 0.583 0.631 4,530,866 0.5960 0.00%
2008-10-15 0 1.310 1.280 1.310 1.250 1.320 520,000 671,460 1.2913 0.631 0.616 0.631 0.602 0.636 1,079,766 0.6219 0.77%
2008-10-14 0 1.300 1.330 1.370 1.300 1.380 918,000 1,232,380 1.3425 0.626 0.641 0.660 0.626 0.665 1,906,203 0.6465 -0.76%
2008-10-13 0 1.310 1.310 1.320 1.280 1.340 733,200 960,992 1.3107 0.631 0.631 0.636 0.616 0.645 1,522,471 0.6312 -2.24%
2008-10-10 0 1.340 1.340 1.350 1.200 1.340 740,000 919,880 1.2431 0.645 0.645 0.650 0.578 0.645 1,536,591 0.5987 1.52%
2008-10-09 0 1.320 1.320 1.400 1.280 1.400 1,412,000 1,884,560 1.3347 0.636 0.636 0.674 0.616 0.674 2,931,981 0.6428 -1.49%
2008-10-08 0 1.340 1.270 1.400 1.240 1.400 1,648,000 2,189,232 1.3284 0.645 0.612 0.674 0.597 0.674 3,422,029 0.6397 -5.63%
2008-10-06 0 1.420 1.390 1.420 1.330 1.490 10,544,864 14,854,218 1.4087 0.684 0.669 0.684 0.641 0.718 21,896,133 0.6784 -1.39%
2008-10-03 0 1.440 1.430 1.440 1.300 1.490 2,088,000 2,989,380 1.4317 0.693 0.689 0.693 0.626 0.718 4,335,677 0.6895 0.00%
2008-10-02 0 1.440 1.390 1.450 1.350 1.510 1,324,000 1,913,800 1.4455 0.693 0.669 0.698 0.650 0.727 2,749,251 0.6961 -2.04%
2008-09-30 0 1.470 1.450 1.470 1.300 1.490 466,000 680,840 1.4610 0.708 0.698 0.708 0.626 0.718 967,637 0.7036 -2.65%
2008-09-29 0 1.510 1.510 1.530 1.480 1.510 562,400 843,240 1.4994 0.727 0.727 0.737 0.713 0.727 1,167,809 0.7221 1.34%
2008-09-26 0 1.490 1.490 1.500 1.450 1.520 3,333,000 4,931,660 1.4796 0.718 0.718 0.722 0.698 0.732 6,920,887 0.7126 -1.32%
2008-09-25 0 1.510 1.490 1.510 1.480 1.550 5,246,000 7,869,900 1.5002 0.727 0.718 0.727 0.713 0.746 10,893,181 0.7225 -3.82%
2008-09-24 0 1.570 1.530 1.570 1.530 1.600 560,000 875,160 1.5628 0.756 0.737 0.756 0.737 0.771 1,162,825 0.7526 -1.26%
2008-09-23 0 1.590 1.560 1.600 1.540 1.660 7,009,500 11,203,630 1.5983 0.766 0.751 0.771 0.742 0.799 14,555,043 0.7697 -3.05%
2008-09-22 0 1.640 1.600 1.640 1.590 1.660 1,490,000 2,425,820 1.6281 0.790 0.771 0.790 0.766 0.799 3,093,946 0.7841 6.49%
2008-09-19 0 1.540 1.540 1.550 1.480 1.650 6,076,000 9,334,620 1.5363 0.742 0.742 0.746 0.713 0.795 12,616,654 0.7399 0.00%
2008-09-18 0 1.540 1.500 1.540 1.460 1.540 3,568,000 5,363,440 1.5032 0.742 0.722 0.742 0.703 0.742 7,408,858 0.7239 -0.13%
2008-09-17 0 1.600 1.580 1.600 1.570 1.640 676,000 1,076,100 1.5919 0.743 0.733 0.743 0.729 0.761 1,456,494 0.7388 0.63%
2008-09-16 0 1.590 1.580 1.590 1.550 1.680 3,312,800 5,392,614 1.6278 0.738 0.733 0.738 0.719 0.780 7,137,683 0.7555 -7.56%
2008-09-12 0 1.720 1.700 1.720 1.680 1.750 1,300,400 2,226,144 1.7119 0.798 0.789 0.798 0.780 0.812 2,801,812 0.7945 1.18%
2008-09-11 0 1.700 1.680 1.700 1.690 1.900 2,562,000 4,497,600 1.7555 0.789 0.780 0.789 0.784 0.882 5,520,027 0.8148 -10.53%
2008-09-10 0 1.900 1.880 1.930 1.850 1.900 138,000 260,360 1.8867 0.882 0.873 0.896 0.859 0.882 297,332 0.8757 -1.55%
2008-09-09 0 1.930 1.930 1.950 1.900 1.930 326,000 624,320 1.9151 0.896 0.896 0.905 0.882 0.896 702,392 0.8888 0.00%
2008-09-08 0 1.930 1.910 1.930 1.900 1.920 256,000 489,240 1.9111 0.896 0.886 0.896 0.882 0.891 551,572 0.8870 -2.03%
2008-09-05 0 1.970 1.960 1.980 1.960 1.980 78,000 153,520 1.9682 0.914 0.910 0.919 0.910 0.919 168,057 0.9135 -1.50%
2008-09-04 0 2.000 1.980 2.020 1.970 2.020 258,000 513,900 1.9919 0.928 0.919 0.938 0.914 0.938 555,881 0.9245 -0.50%
2008-09-03 0 2.010 1.990 2.010 1.970 2.110 1,240,000 2,528,360 2.0390 0.933 0.924 0.933 0.914 0.979 2,671,676 0.9464 -4.29%
2008-09-02 0 2.100 2.100 2.120 2.030 2.120 1,310,000 2,736,980 2.0893 0.975 0.975 0.984 0.942 0.984 2,822,496 0.9697 3.45%
2008-09-01 0 2.030 2.010 2.050 1.980 2.060 655,714 1,324,242 2.0195 0.942 0.933 0.951 0.919 0.956 1,412,786 0.9373 -0.49%
2008-08-29 0 2.040 2.040 2.050 1.950 2.060 966,000 1,951,860 2.0206 0.947 0.947 0.951 0.905 0.956 2,081,322 0.9378 5.70%
2008-08-28 0 1.930 1.930 1.960 1.870 1.970 370,000 711,440 1.9228 0.896 0.896 0.910 0.868 0.914 797,194 0.8924 1.58%
2008-08-27 0 1.900 1.870 1.900 1.830 1.900 376,000 705,600 1.8766 0.882 0.868 0.882 0.849 0.882 810,121 0.8710 3.83%
2008-08-26 0 1.830 1.800 1.830 1.790 1.850 252,000 454,900 1.8052 0.849 0.835 0.849 0.831 0.859 542,953 0.8378 1.67%
2008-08-25 0 1.800 1.800 1.810 1.770 1.820 1,145,490 2,060,677 1.7989 0.835 0.835 0.840 0.822 0.845 2,468,047 0.8349 1.12%
2008-08-21 0 1.780 1.770 1.810 1.750 1.820 944,000 1,690,040 1.7903 0.826 0.822 0.840 0.812 0.845 2,033,921 0.8309 -1.66%
2008-08-20 0 1.810 1.800 1.810 1.800 1.820 133,257 241,100 1.8093 0.840 0.835 0.840 0.835 0.845 287,112 0.8397 0.00%
2008-08-19 0 1.810 1.800 1.820 1.810 1.820 130,000 235,860 1.8143 0.840 0.835 0.845 0.840 0.845 280,095 0.8421 0.56%
2008-08-18 0 1.800 1.800 1.820 1.780 1.820 505,239 909,685 1.8005 0.835 0.835 0.845 0.826 0.845 1,088,576 0.8357 -0.55%
2008-08-15 0 1.810 1.810 1.840 1.800 1.830 77,500 140,655 1.8149 0.840 0.840 0.854 0.835 0.849 166,980 0.8423 0.56%
2008-08-14 0 1.800 1.800 1.820 1.800 1.820 668,000 1,203,060 1.8010 0.835 0.835 0.845 0.835 0.845 1,439,258 0.8359 0.56%
2008-08-13 0 1.790 1.790 1.810 1.780 1.810 230,000 413,640 1.7984 0.831 0.831 0.840 0.826 0.840 495,553 0.8347 -0.56%
2008-08-12 0 1.800 1.800 1.840 1.800 1.830 2,110,000 3,798,420 1.8002 0.835 0.835 0.854 0.835 0.849 4,546,158 0.8355 0.00%
2008-08-11 0 1.800 1.800 1.820 1.800 1.900 1,008,000 1,840,480 1.8259 0.835 0.835 0.845 0.835 0.882 2,171,814 0.8474 -3.23%
2008-08-08 0 1.860 1.820 1.870 1.820 1.900 648,000 1,209,280 1.8662 0.863 0.845 0.868 0.845 0.882 1,396,166 0.8661 -2.11%
2008-08-07 0 1.900 1.880 1.900 1.880 1.930 357,000 676,010 1.8936 0.882 0.873 0.882 0.873 0.896 769,184 0.8789 -1.55%
2008-08-05 0 1.930 1.880 1.940 1.890 1.960 472,000 910,180 1.9283 0.896 0.873 0.900 0.877 0.910 1,016,960 0.8950 0.00%
2008-08-04 0 1.930 1.910 1.930 1.890 1.930 188,000 360,240 1.9162 0.896 0.886 0.896 0.877 0.896 405,061 0.8893 1.05%
2008-08-01 0 1.910 1.890 1.910 1.880 1.920 48,000 91,760 1.9117 0.886 0.877 0.886 0.873 0.891 103,420 0.8873 -0.52%
2008-07-31 0 1.920 1.880 1.920 1.900 1.920 94,000 179,180 1.9062 0.891 0.873 0.891 0.882 0.891 202,530 0.8847 1.05%
2008-07-30 0 1.900 1.860 1.900 1.870 1.910 940,000 1,781,140 1.8948 0.882 0.863 0.882 0.868 0.886 2,025,303 0.8794 2.15%
2008-07-29 0 1.860 1.850 1.870 1.810 1.870 178,000 328,720 1.8467 0.863 0.859 0.868 0.840 0.868 383,515 0.8571 0.54%
2008-07-28 0 1.850 1.850 1.860 1.830 1.860 208,000 384,360 1.8479 0.859 0.859 0.863 0.849 0.863 448,152 0.8577 0.00%
2008-07-25 0 1.850 1.850 1.860 1.750 1.850 2,678,000 4,812,820 1.7972 0.859 0.859 0.863 0.812 0.859 5,769,958 0.8341 1.65%
2008-07-24 0 1.820 1.820 1.910 1.820 1.920 2,120,600 3,941,792 1.8588 0.845 0.845 0.886 0.845 0.891 4,568,996 0.8627 -2.67%
2008-07-23 0 1.870 1.880 1.900 1.820 1.900 474,000 886,820 1.8709 0.868 0.873 0.882 0.845 0.882 1,021,270 0.8684 0.54%
2008-07-22 0 1.860 1.860 1.890 1.810 1.880 694,000 1,281,520 1.8466 0.863 0.863 0.877 0.840 0.873 1,495,277 0.8570 0.54%
2008-07-21 0 1.850 1.850 1.890 1.780 1.890 994,000 1,812,900 1.8238 0.859 0.859 0.877 0.826 0.877 2,141,650 0.8465 5.71%
2008-07-18 0 1.750 1.760 1.790 1.750 1.780 410,500 722,645 1.7604 0.812 0.817 0.831 0.812 0.826 884,454 0.8171 0.00%
2008-07-17 0 1.750 1.740 1.750 1.700 1.770 979,200 1,705,556 1.7418 0.812 0.808 0.812 0.789 0.822 2,109,762 0.8084 3.55%
2008-07-16 0 1.690 1.690 1.700 1.650 1.840 3,144,000 5,548,180 1.7647 0.784 0.784 0.789 0.766 0.854 6,773,991 0.8190 -6.63%
2008-07-15 0 1.810 1.800 1.840 1.800 1.940 8,420,000 15,564,520 1.8485 0.840 0.835 0.854 0.835 0.900 18,141,540 0.8579 -4.74%
2008-07-14 0 1.900 1.890 1.940 1.890 1.930 9,902,000 18,813,800 1.9000 0.882 0.877 0.900 0.877 0.896 21,334,623 0.8818 0.00%
2008-07-11 0 1.900 1.890 1.900 1.890 1.950 524,000 999,976 1.9084 0.882 0.877 0.882 0.877 0.905 1,128,998 0.8857 0.00%
2008-07-10 0 1.900 1.890 1.900 1.880 1.940 864,000 1,642,475 1.9010 0.882 0.877 0.882 0.873 0.900 1,861,555 0.8823 -2.06%
2008-07-09 0 1.940 1.900 1.940 1.880 1.940 176,000 336,380 1.9113 0.900 0.882 0.900 0.873 0.900 379,206 0.8871 2.11%
2008-07-08 0 1.900 1.900 1.920 1.850 1.990 1,806,000 3,426,580 1.8973 0.882 0.882 0.891 0.859 0.924 3,891,166 0.8806 -4.52%
2008-07-07 0 1.990 1.980 1.990 1.910 2.040 896,000 1,761,340 1.9658 0.924 0.919 0.924 0.886 0.947 1,930,501 0.9124 -1.97%
2008-07-04 0 2.030 2.020 2.030 2.000 2.050 516,000 1,046,580 2.0283 0.942 0.938 0.942 0.928 0.951 1,111,762 0.9414 0.50%
2008-07-03 0 2.020 2.010 2.020 2.000 2.090 1,794,000 3,743,364 2.0866 0.938 0.933 0.938 0.928 0.970 3,865,311 0.9685 -2.88%
2008-07-02 0 2.080 2.080 2.090 2.050 2.150 248,000 521,760 2.1039 0.965 0.965 0.970 0.951 0.998 534,335 0.9765 -2.35%
2008-06-30 0 2.130 2.090 2.140 2.080 2.150 1,270,000 2,675,660 2.1068 0.989 0.970 0.993 0.965 0.998 2,736,313 0.9778 1.43%
2008-06-27 0 2.100 2.080 2.100 2.080 2.150 276,000 577,980 2.0941 0.975 0.965 0.975 0.965 0.998 594,663 0.9719 -1.41%
2008-06-26 0 2.130 2.130 2.150 2.130 2.180 878,000 1,882,800 2.1444 0.989 0.989 0.998 0.989 1.012 1,891,719 0.9953 -2.29%
2008-06-25 0 2.180 2.150 2.190 2.150 2.270 184,000 402,580 2.1879 1.012 0.998 1.016 0.998 1.054 396,442 1.0155 1.40%
2008-06-24 0 2.150 2.150 2.160 2.120 2.250 2,164,000 4,664,660 2.1556 0.998 0.998 1.003 0.984 1.044 4,662,505 1.0005 -2.27%
2008-06-23 0 2.200 2.190 2.210 2.180 2.260 1,934,000 4,256,660 2.2010 1.021 1.016 1.026 1.012 1.049 4,166,952 1.0215 -2.22%
2008-06-20 0 2.250 2.250 2.260 2.250 2.340 356,000 805,320 2.2621 1.044 1.044 1.049 1.044 1.086 767,029 1.0499 -2.17%
2008-06-19 0 2.300 2.290 2.310 2.290 2.320 1,556,000 3,591,860 2.3084 1.067 1.063 1.072 1.063 1.077 3,352,522 1.0714 -0.86%
2008-06-18 0 2.320 2.300 2.350 2.310 2.350 316,000 733,100 2.3199 1.077 1.067 1.091 1.072 1.091 680,846 1.0767 0.00%
2008-06-17 0 2.320 2.320 2.330 2.300 2.350 922,000 2,140,760 2.3219 1.077 1.077 1.081 1.067 1.091 1,986,520 1.0776 -1.69%
2008-06-16 0 2.360 2.340 2.360 2.290 2.380 612,000 1,429,340 2.3355 1.095 1.086 1.095 1.063 1.105 1,318,601 1.0840 3.06%
2008-06-13 0 2.290 2.290 2.300 2.260 2.300 278,000 633,360 2.2783 1.063 1.063 1.067 1.049 1.067 598,972 1.0574 -0.43%
2008-06-12 0 2.300 2.230 2.300 2.210 2.320 6,674,000 15,001,000 2.2477 1.067 1.035 1.067 1.026 1.077 14,379,648 1.0432 -0.43%
2008-06-11 0 2.310 2.310 2.340 2.280 2.380 1,054,000 2,461,320 2.3352 1.072 1.072 1.086 1.058 1.105 2,270,924 1.0838 -1.70%
2008-06-10 0 2.350 2.350 2.380 2.330 2.480 2,186,000 5,161,680 2.3612 1.091 1.091 1.105 1.081 1.151 4,709,906 1.0959 -3.69%
2008-06-06 0 2.440 2.410 2.440 2.330 2.510 9,298,200 22,317,140 2.4002 1.132 1.119 1.132 1.081 1.165 20,033,689 1.1140 2.09%
2008-06-05 0 2.390 2.390 2.400 2.350 2.570 6,767,000 16,421,480 2.4267 1.109 1.109 1.114 1.091 1.193 14,580,024 1.1263 -7.72%
2008-06-04 0 2.590 2.570 2.590 2.550 2.600 2,632,000 6,815,020 2.5893 1.202 1.193 1.202 1.184 1.207 5,670,847 1.2018 -3.00%
2008-06-03 0 2.670 2.660 2.670 2.600 2.680 5,375,093 14,207,189 2.6432 1.239 1.235 1.239 1.207 1.244 11,581,053 1.2268 0.75%
2008-06-02 0 2.650 2.650 2.660 2.470 2.680 11,006,000 28,622,520 2.6006 1.230 1.230 1.235 1.146 1.244 23,713,276 1.2070 7.72%
2008-05-30 0 2.460 2.460 2.480 2.450 2.490 1,462,000 3,587,380 2.4537 1.142 1.142 1.151 1.137 1.156 3,149,992 1.1389 0.41%
2008-05-29 0 2.450 2.450 2.460 2.410 2.540 4,516,586 11,058,629 2.4484 1.137 1.137 1.142 1.119 1.179 9,731,333 1.1364 0.41%
2008-05-28 0 2.440 2.430 2.450 2.320 2.500 4,341,659 10,388,033 2.3926 1.132 1.128 1.137 1.077 1.160 9,354,439 1.1105 5.63%
2008-05-27 0 2.310 2.300 2.320 2.290 2.340 1,518,000 3,510,520 2.3126 1.072 1.067 1.077 1.063 1.086 3,270,648 1.0733 0.43%
2008-05-26 0 2.300 2.290 2.300 2.250 2.320 548,000 1,251,900 2.2845 1.067 1.063 1.067 1.044 1.077 1,180,708 1.0603 -0.43%
2008-05-23 0 2.310 2.300 2.310 2.260 2.380 4,382,000 10,089,500 2.3025 1.072 1.067 1.072 1.049 1.105 9,441,357 1.0686 -1.70%
2008-05-22 0 2.350 2.330 2.350 2.250 2.360 5,338,000 12,320,600 2.3081 1.091 1.081 1.091 1.044 1.095 11,501,133 1.0713 0.00%
2008-05-21 0 2.350 2.330 2.350 2.210 2.400 106,192,000 237,940,820 2.2407 1.091 1.081 1.091 1.026 1.114 228,798,858 1.0400 6.82%
2008-05-20 0 2.200 2.200 2.210 2.180 2.300 3,306,000 7,364,800 2.2277 1.021 1.021 1.026 1.012 1.067 7,123,032 1.0339 -2.22%
2008-05-19 0 2.250 2.240 2.260 2.200 2.300 610,000 1,372,940 2.2507 1.044 1.040 1.049 1.021 1.067 1,314,292 1.0446 1.81%
2008-05-16 0 2.210 2.190 2.220 2.200 2.220 268,000 591,080 2.2055 1.026 1.016 1.030 1.021 1.030 577,427 1.0236 -0.90%
2008-05-15 0 2.230 2.180 2.250 2.200 2.290 5,904,000 13,282,400 2.2497 1.035 1.012 1.044 1.021 1.063 12,720,624 1.0442 1.36%
2008-05-14 0 2.200 2.200 2.210 2.150 2.230 8,072,000 17,727,140 2.1961 1.021 1.021 1.026 0.998 1.035 17,391,747 1.0193 2.33%
2008-05-13 0 2.150 2.150 2.160 2.100 2.180 4,268,000 9,176,740 2.1501 0.998 0.998 1.003 0.975 1.012 9,195,735 0.9979 4.88%
2008-05-09 0 2.050 2.040 2.090 2.040 2.150 1,016,000 2,099,800 2.0667 0.951 0.947 0.970 0.947 0.998 2,189,050 0.9592 0.99%
2008-05-08 0 2.030 2.030 2.040 2.000 2.120 2,266,200 4,659,420 2.0560 0.942 0.942 0.947 0.928 0.984 4,882,703 0.9543 -2.87%
2008-05-07 0 2.090 2.080 2.120 2.050 2.180 4,129,600 8,660,518 2.0972 0.970 0.965 0.984 0.951 1.012 8,897,542 0.9734 -1.42%
2008-05-06 0 2.180 2.160 2.180 2.030 2.180 2,184,000 4,578,480 2.0964 0.984 0.975 0.984 0.916 0.984 4,838,774 0.9462 8.46%
2008-05-05 0 2.010 2.000 2.030 1.960 2.030 7,030,000 14,067,720 2.0011 0.907 0.903 0.916 0.885 0.916 15,575,357 0.9032 2.03%
2008-05-02 0 1.970 1.960 1.970 1.930 1.990 1,432,000 2,801,520 1.9564 0.889 0.885 0.889 0.871 0.898 3,172,676 0.8830 2.60%
2008-04-30 0 1.920 1.920 1.930 1.910 1.980 830,000 1,602,360 1.9306 0.867 0.867 0.871 0.862 0.894 1,838,911 0.8714 0.52%
2008-04-29 0 1.910 1.900 1.920 1.900 1.940 312,000 599,560 1.9217 0.862 0.858 0.867 0.858 0.876 691,253 0.8674 0.53%
2008-04-28 0 1.900 1.900 1.920 1.900 1.980 794,000 1,521,460 1.9162 0.858 0.858 0.867 0.858 0.894 1,759,151 0.8649 0.53%
2008-04-25 0 1.890 1.880 1.890 1.850 1.910 1,006,000 1,898,720 1.8874 0.853 0.849 0.853 0.835 0.862 2,228,849 0.8519 0.00%
2008-04-24 0 1.890 1.870 1.890 1.840 1.900 542,000 1,014,560 1.8719 0.853 0.844 0.853 0.830 0.858 1,200,831 0.8449 2.16%
2008-04-23 0 1.850 1.820 1.850 1.820 1.850 822,000 1,507,420 1.8338 0.835 0.821 0.835 0.821 0.835 1,821,187 0.8277 3.35%
2008-04-22 0 1.790 1.790 1.810 1.790 1.850 240,000 432,860 1.8036 0.808 0.808 0.817 0.808 0.835 531,733 0.8141 0.00%
2008-04-21 0 1.790 1.780 1.800 1.780 1.860 767,000 1,384,580 1.8052 0.808 0.803 0.812 0.803 0.840 1,699,331 0.8148 -2.72%
2008-04-18 0 1.840 1.840 1.850 1.830 1.880 407,000 751,720 1.8470 0.830 0.830 0.835 0.826 0.849 901,731 0.8336 0.55%
2008-04-17 0 1.830 1.820 1.840 1.800 1.980 1,116,000 2,069,760 1.8546 0.826 0.821 0.830 0.812 0.894 2,472,560 0.8371 1.67%
2008-04-16 0 1.800 1.740 1.800 1.740 1.850 912,000 1,640,160 1.7984 0.812 0.785 0.812 0.785 0.835 2,020,587 0.8117 4.65%
2008-04-15 0 1.720 1.720 1.730 1.680 1.750 936,000 1,601,600 1.7111 0.776 0.776 0.781 0.758 0.790 2,073,760 0.7723 0.58%
2008-04-14 0 1.710 1.700 1.710 1.700 1.780 2,402,000 4,166,700 1.7347 0.772 0.767 0.772 0.767 0.803 5,321,765 0.7830 -3.93%
2008-04-11 0 1.780 1.780 1.790 1.780 1.820 824,000 1,481,960 1.7985 0.803 0.803 0.808 0.803 0.821 1,825,618 0.8118 0.00%
2008-04-10 0 1.780 1.750 1.780 1.730 1.790 3,831,000 6,696,730 1.7480 0.803 0.790 0.803 0.781 0.808 8,487,794 0.7890 2.89%
2008-04-09 0 1.730 1.710 1.730 1.670 1.750 1,914,000 3,294,660 1.7213 0.781 0.772 0.781 0.754 0.790 4,240,574 0.7769 0.58%
2008-04-08 0 1.720 1.720 1.730 1.680 1.730 4,432,000 7,615,740 1.7184 0.776 0.776 0.781 0.758 0.781 9,819,343 0.7756 0.58%
2008-04-07 0 1.710 1.700 1.710 1.630 1.710 5,534,000 9,307,160 1.6818 0.772 0.767 0.772 0.736 0.772 12,260,886 0.7591 7.55%
2008-04-03 0 1.590 1.580 1.600 1.550 1.640 6,615,000 10,614,080 1.6045 0.718 0.713 0.722 0.700 0.740 14,655,901 0.7242 3.92%
2008-04-02 0 1.530 1.520 1.540 1.520 1.700 5,278,000 8,388,900 1.5894 0.691 0.686 0.695 0.686 0.767 11,693,703 0.7174 -7.27%
2008-04-01 0 1.650 1.650 1.660 1.640 1.710 8,578,000 14,181,560 1.6532 0.745 0.745 0.749 0.740 0.772 19,005,037 0.7462 -2.37%
2008-03-31 0 1.690 1.680 1.690 1.630 1.850 33,130,000 57,262,100 1.7284 0.763 0.758 0.763 0.736 0.835 73,401,362 0.7801 -5.59%
2008-03-28 0 1.790 1.780 1.800 1.750 1.840 1,296,000 2,327,380 1.7958 0.808 0.803 0.812 0.790 0.830 2,871,360 0.8105 -0.56%
2008-03-27 0 1.800 1.790 1.800 1.790 1.830 232,000 418,120 1.8022 0.812 0.808 0.812 0.808 0.826 514,009 0.8134 0.00%
2008-03-26 0 1.800 1.790 1.800 1.610 1.810 1,410,000 2,515,540 1.7841 0.812 0.808 0.812 0.727 0.817 3,123,934 0.8052 1.69%
2008-03-25 0 1.770 1.760 1.770 1.700 1.900 2,614,000 4,526,060 1.7315 0.799 0.794 0.799 0.767 0.858 5,791,463 0.7815 1.14%
2008-03-20 0 1.750 1.720 1.750 1.650 1.780 2,002,432 3,434,266 1.7150 0.790 0.776 0.790 0.745 0.803 4,436,500 0.7741 -3.31%
2008-03-19 0 1.810 1.780 1.810 1.760 1.860 706,000 1,280,520 1.8138 0.817 0.803 0.817 0.794 0.840 1,564,182 0.8187 -1.09%
2008-03-18 0 1.830 1.800 1.830 1.800 1.980 4,446,000 8,308,260 1.8687 0.826 0.812 0.826 0.812 0.894 9,850,361 0.8434 -2.14%
2008-03-17 0 1.870 1.860 1.900 1.870 2.000 1,276,000 2,466,320 1.9329 0.844 0.840 0.858 0.844 0.903 2,827,049 0.8724 -5.08%
2008-03-14 0 1.970 1.940 1.990 1.930 2.110 776,000 1,551,380 1.9992 0.889 0.876 0.898 0.871 0.952 1,719,271 0.9023 -1.50%
2008-03-13 0 2.000 1.980 2.000 1.980 2.100 1,220,000 2,439,700 1.9998 0.903 0.894 0.903 0.894 0.948 2,702,978 0.9026 -0.50%
2008-03-12 0 2.010 2.010 2.030 2.010 2.040 242,696 492,433 2.0290 0.907 0.907 0.916 0.907 0.921 537,707 0.9158 0.50%
2008-03-11 0 2.000 1.990 2.050 1.980 2.060 996,000 2,008,260 2.0163 0.903 0.898 0.925 0.894 0.930 2,206,694 0.9101 -1.48%
2008-03-10 0 2.030 2.020 2.030 2.000 2.060 686,000 1,392,560 2.0300 0.916 0.912 0.916 0.903 0.930 1,519,871 0.9162 -4.69%
2008-03-07 0 2.130 2.130 2.140 2.110 2.200 373,000 798,960 2.1420 0.961 0.961 0.966 0.952 0.993 826,402 0.9668 -2.74%
2008-03-06 0 2.190 2.180 2.190 2.150 2.200 3,044,000 6,458,280 2.1216 0.988 0.984 0.988 0.970 0.993 6,744,152 0.9576 2.82%
2008-03-05 0 2.130 2.120 2.130 2.120 2.170 532,000 1,139,880 2.1426 0.961 0.957 0.961 0.957 0.979 1,178,676 0.9671 -1.84%
2008-03-04 0 2.170 2.160 2.190 2.170 2.240 1,026,000 2,269,480 2.2120 0.979 0.975 0.988 0.979 1.011 2,273,160 0.9984 -2.69%
2008-03-03 0 2.230 2.220 2.230 2.180 2.240 458,000 1,014,740 2.2156 1.007 1.002 1.007 0.984 1.011 1,014,725 1.0000 0.45%
2008-02-29 0 2.220 2.220 2.230 2.170 2.250 1,738,000 3,825,480 2.2011 1.002 1.002 1.007 0.979 1.016 3,850,636 0.9935 -0.45%
2008-02-28 0 2.230 2.220 2.250 2.160 2.240 2,468,000 5,438,060 2.2034 1.007 1.002 1.016 0.975 1.011 5,467,992 0.9945 0.00%
2008-02-27 0 2.230 2.210 2.220 2.160 2.280 5,392,000 11,623,920 2.1558 1.007 0.997 1.002 0.975 1.029 11,946,277 0.9730 4.69%
2008-02-26 0 2.130 2.120 2.140 2.100 2.180 3,049,000 6,514,650 2.1367 0.961 0.957 0.966 0.948 0.984 6,755,230 0.9644 1.43%
2008-02-25 0 2.100 2.100 2.130 2.100 2.350 1,992,000 4,436,680 2.2272 0.948 0.948 0.961 0.948 1.061 4,413,387 1.0053 -4.11%
2008-02-22 0 2.190 2.180 2.190 1.910 2.190 1,464,120 3,092,078 2.1119 0.988 0.984 0.988 0.862 0.988 3,243,839 0.9532 7.35%
2008-02-21 0 2.040 2.040 2.060 2.040 2.140 752,000 1,576,960 2.0970 0.921 0.921 0.930 0.921 0.966 1,666,098 0.9465 -2.39%
2008-02-20 0 2.090 2.080 2.090 2.080 2.140 4,360,000 9,171,740 2.1036 0.943 0.939 0.943 0.939 0.966 9,659,823 0.9495 0.00%
2008-02-19 0 2.090 2.090 2.100 2.080 2.120 3,400,000 7,134,600 2.0984 0.943 0.943 0.948 0.939 0.957 7,532,890 0.9471 0.00%
2008-02-18 0 2.090 2.080 2.090 2.080 2.100 442,000 924,260 2.0911 0.943 0.939 0.943 0.939 0.948 979,276 0.9438 -0.48%
2008-02-15 0 2.100 2.060 2.100 2.040 2.140 976,000 2,048,400 2.0988 0.948 0.930 0.948 0.921 0.966 2,162,382 0.9473 -1.41%
2008-02-14 0 2.130 2.130 2.140 2.050 2.160 3,342,000 7,083,920 2.1197 0.961 0.961 0.966 0.925 0.975 7,404,387 0.9567 1.91%
2008-02-13 0 2.090 2.090 2.100 2.030 2.180 5,426,000 11,228,598 2.0694 0.943 0.943 0.948 0.916 0.984 12,021,606 0.9340 1.46%
2008-02-12 0 2.060 2.060 2.080 2.000 2.100 6,634,000 13,676,620 2.0616 0.930 0.930 0.939 0.903 0.948 14,697,997 0.9305 1.98%
2008-02-11 0 2.020 1.910 2.020 2.000 2.190 1,252,000 2,549,300 2.0362 0.912 0.862 0.912 0.903 0.988 2,773,876 0.9190 -8.18%
2008-02-06 0 2.200 2.130 2.200 2.120 2.200 654,000 1,394,440 2.1322 0.993 0.961 0.993 0.957 0.993 1,448,973 0.9624 2.80%
2008-02-05 0 2.140 2.110 2.140 2.080 2.150 1,082,000 2,302,500 2.1280 0.966 0.952 0.966 0.939 0.970 2,397,231 0.9605 0.00%
2008-02-04 0 2.140 2.090 2.140 1.980 2.850 1,954,000 4,170,140 2.1342 0.966 0.943 0.966 0.894 1.286 4,329,196 0.9633 12.63%
2008-02-01 0 1.900 1.890 1.900 1.880 2.010 726,000 1,397,540 1.9250 0.858 0.853 0.858 0.849 0.907 1,608,493 0.8689 -4.52%
2008-01-31 0 1.990 1.990 2.000 1.910 2.050 534,000 1,045,080 1.9571 0.898 0.898 0.903 0.862 0.925 1,183,107 0.8833 0.51%
2008-01-30 0 1.980 1.980 1.990 1.950 2.050 366,000 731,420 1.9984 0.894 0.894 0.898 0.880 0.925 810,893 0.9020 -1.49%
2008-01-29 0 2.010 2.000 2.020 1.920 2.080 1,490,000 2,990,680 2.0072 0.907 0.903 0.912 0.867 0.939 3,301,178 0.9059 -2.90%
2008-01-28 0 2.070 2.230 2.290 2.010 2.230 984,000 2,027,140 2.0601 0.934 1.007 1.034 0.907 1.007 2,180,107 0.9298 -0.48%
2008-01-25 0 2.080 2.060 2.140 2.000 2.140 1,306,000 2,692,300 2.0615 0.939 0.930 0.966 0.903 0.966 2,893,516 0.9305 3.48%
2008-01-24 0 2.010 2.000 2.030 1.950 2.120 1,068,000 2,140,300 2.0040 0.907 0.903 0.916 0.880 0.957 2,366,214 0.9045 -0.99%
2008-01-23 0 2.030 2.050 2.070 1.900 2.080 1,966,000 3,916,640 1.9922 0.916 0.925 0.934 0.858 0.939 4,355,783 0.8992 6.84%
2008-01-22 0 1.900 1.850 1.990 1.850 2.060 1,232,000 2,400,480 1.9484 0.858 0.835 0.898 0.835 0.930 2,729,565 0.8794 -11.21%
2008-01-21 0 2.140 2.140 2.150 2.100 2.270 1,920,000 4,101,260 2.1361 0.966 0.966 0.970 0.948 1.025 4,253,867 0.9641 -5.73%
2008-01-18 0 2.270 2.250 2.280 2.180 2.300 2,076,000 4,678,400 2.2536 1.025 1.016 1.029 0.984 1.038 4,599,494 1.0172 -0.44%
2008-01-17 0 2.280 2.250 2.280 2.250 2.300 744,000 1,698,700 2.2832 1.029 1.016 1.029 1.016 1.038 1,648,373 1.0305 -3.80%
2008-01-16 0 2.370 2.320 2.370 2.280 2.420 1,505,000 3,550,620 2.3592 1.070 1.047 1.070 1.029 1.092 3,334,411 1.0648 -2.07%
2008-01-15 0 2.420 2.410 2.420 2.180 2.490 1,266,000 3,054,380 2.4126 1.092 1.088 1.092 0.984 1.124 2,804,894 1.0889 -2.02%
2008-01-14 0 2.470 2.470 2.480 2.370 2.520 1,414,000 3,509,262 2.4818 1.115 1.115 1.119 1.070 1.137 3,132,796 1.1202 -0.40%
2008-01-11 0 2.480 2.460 2.480 2.460 2.500 440,000 1,095,340 2.4894 1.119 1.110 1.119 1.110 1.128 974,845 1.1236 -1.59%
2008-01-10 0 2.520 2.500 2.520 2.460 2.580 338,000 843,620 2.4959 1.137 1.128 1.137 1.110 1.164 748,858 1.1265 0.00%
2008-01-09 0 2.520 2.520 2.530 2.410 2.580 602,000 1,487,340 2.4707 1.137 1.137 1.142 1.088 1.164 1,333,765 1.1151 0.00%
2008-01-08 0 2.520 2.510 2.520 2.480 2.520 898,000 2,239,800 2.4942 1.137 1.133 1.137 1.119 1.137 1,989,569 1.1258 1.20%
2008-01-07 0 2.490 2.490 2.500 2.450 2.520 920,000 2,294,960 2.4945 1.124 1.124 1.128 1.106 1.137 2,038,311 1.1259 -2.35%
2008-01-04 0 2.550 2.540 2.550 2.450 2.550 762,000 1,939,280 2.5450 1.151 1.146 1.151 1.106 1.151 1,688,253 1.1487 0.00%
2008-01-03 0 2.550 2.500 2.550 2.460 2.550 913,000 2,270,590 2.4870 1.151 1.128 1.151 1.110 1.151 2,022,802 1.1225 0.00%
2008-01-02 0 2.550 2.550 2.560 2.540 2.620 5,278,000 13,542,520 2.5658 1.151 1.151 1.155 1.146 1.183 11,693,703 1.1581 0.00%
2007-12-31 0 2.550 2.500 2.550 2.480 2.550 949,000 2,397,220 2.5260 1.151 1.128 1.151 1.119 1.151 2,102,562 1.1401 2.00%
2007-12-28 0 2.500 2.510 2.520 2.420 2.520 1,637,000 4,025,900 2.4593 1.128 1.133 1.137 1.092 1.137 3,626,865 1.1100 0.40%
2007-12-27 0 2.490 2.480 2.490 2.410 2.530 2,119,000 5,263,550 2.4840 1.124 1.119 1.124 1.088 1.142 4,694,763 1.1212 0.81%
2007-12-24 0 2.470 2.460 2.520 2.390 2.590 462,000 1,158,320 2.5072 1.115 1.110 1.137 1.079 1.169 1,023,587 1.1316 -2.37%
2007-12-21 0 2.530 2.520 2.540 2.500 2.570 1,427,800 3,611,560 2.5295 1.142 1.137 1.146 1.128 1.160 3,163,371 1.1417 0.00%
2007-12-20 0 2.530 2.530 2.540 2.400 2.580 1,960,000 4,896,320 2.4981 1.142 1.142 1.146 1.083 1.164 4,342,489 1.1275 3.27%
2007-12-19 0 2.450 2.450 2.460 2.310 2.500 864,000 2,119,980 2.4537 1.106 1.106 1.110 1.043 1.128 1,914,240 1.1075 2.08%
2007-12-18 0 2.400 2.400 2.410 2.350 2.420 1,167,000 2,787,080 2.3882 1.083 1.083 1.088 1.061 1.092 2,585,554 1.0779 0.00%
2007-12-17 0 2.400 2.380 2.400 2.400 2.500 686,000 1,684,420 2.4554 1.083 1.074 1.083 1.083 1.128 1,519,871 1.1083 -1.64%
2007-12-14 0 2.440 2.440 2.450 2.340 2.450 3,803,783 9,175,759 2.4123 1.101 1.101 1.106 1.056 1.106 8,427,493 1.0888 1.67%
2007-12-13 0 2.400 2.390 2.400 2.380 2.430 1,641,000 3,944,710 2.4038 1.083 1.079 1.083 1.074 1.097 3,635,727 1.0850 -0.41%
2007-12-12 0 2.410 2.410 2.440 2.400 2.480 3,222,000 7,845,426 2.4350 1.088 1.088 1.101 1.083 1.119 7,138,521 1.0990 -1.23%
2007-12-11 0 2.440 2.430 2.450 2.390 2.490 1,202,500 2,915,900 2.4249 1.101 1.097 1.106 1.079 1.124 2,664,206 1.0945 -0.41%
2007-12-10 0 2.450 2.440 2.450 2.400 2.460 3,492,000 8,531,940 2.4433 1.106 1.101 1.106 1.083 1.110 7,736,721 1.1028 0.00%
2007-12-07 0 2.450 2.450 2.460 2.300 2.480 1,502,000 3,683,660 2.4525 1.106 1.106 1.110 1.038 1.119 3,327,765 1.1069 0.00%
2007-12-06 0 2.450 2.450 2.460 2.390 2.450 1,855,400 4,517,990 2.4350 1.106 1.106 1.110 1.079 1.106 4,110,742 1.0991 0.00%
2007-12-05 0 2.450 2.450 2.460 2.360 2.450 946,000 2,276,760 2.4067 1.106 1.106 1.110 1.065 1.106 2,095,916 1.0863 3.81%
2007-12-04 0 2.360 2.360 2.370 2.360 2.380 300,000 709,180 2.3639 1.065 1.065 1.070 1.065 1.074 664,667 1.0670 -1.67%
2007-12-03 0 2.400 2.400 2.420 2.310 2.440 2,504,000 5,939,200 2.3719 1.083 1.083 1.092 1.043 1.101 5,547,752 1.0706 -2.04%
2007-11-30 0 2.450 2.450 2.460 2.250 2.450 2,366,000 5,569,960 2.3542 1.106 1.106 1.110 1.016 1.106 5,242,005 1.0626 9.38%
2007-11-29 0 2.240 2.240 2.260 2.230 2.260 630,000 1,415,480 2.2468 1.011 1.011 1.020 1.007 1.020 1,395,800 1.0141 -0.88%
2007-11-28 0 2.260 2.260 2.270 2.240 2.250 956,000 2,149,580 2.2485 1.020 1.020 1.025 1.011 1.016 2,118,071 1.0149 0.00%
2007-11-27 0 2.260 2.230 2.260 2.220 2.260 1,322,000 2,955,480 2.2356 1.020 1.007 1.020 1.002 1.020 2,928,965 1.0091 -3.00%
2007-11-26 0 2.330 2.330 2.350 2.330 2.390 364,000 859,580 2.3615 1.052 1.052 1.061 1.052 1.079 806,462 1.0659 0.43%
2007-11-23 0 2.320 2.260 2.340 2.240 2.390 550,669 1,283,645 2.3311 1.047 1.020 1.056 1.011 1.079 1,220,038 1.0521 -0.85%
2007-11-22 0 2.340 2.250 2.350 2.240 2.350 441,000 1,011,100 2.2927 1.056 1.016 1.061 1.011 1.061 977,060 1.0348 -0.43%
2007-11-21 0 2.350 2.380 2.390 2.270 2.380 1,748,000 4,132,688 2.3642 1.061 1.074 1.079 1.025 1.074 3,872,791 1.0671 -2.08%
2007-11-20 0 2.400 2.430 2.440 2.230 2.430 1,641,000 3,842,550 2.3416 1.083 1.097 1.101 1.007 1.097 3,635,727 1.0569 2.56%
2007-11-19 0 2.340 2.340 2.350 2.270 2.350 782,000 1,806,820 2.3105 1.056 1.056 1.061 1.025 1.061 1,732,565 1.0429 2.63%
2007-11-16 0 2.280 2.270 2.290 2.210 2.280 2,740,000 6,167,960 2.2511 1.029 1.025 1.034 0.997 1.029 6,070,623 1.0160 0.44%
2007-11-15 0 2.270 2.260 2.270 2.250 2.280 3,158,000 7,147,200 2.2632 1.025 1.020 1.025 1.016 1.029 6,996,725 1.0215 0.44%
2007-11-14 0 2.260 2.260 2.290 2.250 2.320 1,282,000 2,914,800 2.2736 1.020 1.020 1.034 1.016 1.047 2,840,342 1.0262 0.00%
2007-11-13 0 2.260 2.260 2.270 2.220 2.310 3,240,000 7,312,780 2.2570 1.020 1.020 1.025 1.002 1.043 7,178,401 1.0187 0.00%
2007-11-12 0 2.260 2.250 2.260 2.200 2.300 2,399,000 5,373,970 2.2401 1.020 1.016 1.020 0.993 1.038 5,315,118 1.0111 0.44%
2007-11-09 0 2.250 2.250 2.270 2.240 2.310 750,000 1,706,300 2.2751 1.016 1.016 1.025 1.011 1.043 1,661,667 1.0269 0.90%
2007-11-08 0 2.230 2.230 2.240 2.200 2.250 810,000 1,802,560 2.2254 1.007 1.007 1.011 0.993 1.016 1,794,600 1.0044 -0.89%
2007-11-07 0 2.250 2.250 2.270 2.220 2.300 1,106,000 2,484,560 2.2464 1.016 1.016 1.025 1.002 1.038 2,450,405 1.0139 -0.44%
2007-11-06 0 2.260 2.260 2.280 2.210 2.280 1,026,000 2,305,760 2.2473 1.020 1.020 1.029 0.997 1.029 2,273,160 1.0143 -0.88%
2007-11-05 0 2.280 2.260 2.280 2.190 2.350 557,000 1,291,460 2.3186 1.029 1.020 1.029 0.988 1.061 1,234,065 1.0465 -1.30%
2007-11-02 0 2.310 2.320 2.370 2.280 2.420 3,824,000 9,062,320 2.3699 1.043 1.047 1.070 1.029 1.092 8,472,285 1.0696 -3.75%
2007-11-01 0 2.400 2.350 2.400 2.290 2.400 5,408,000 12,678,320 2.3444 1.083 1.061 1.083 1.034 1.083 11,981,726 1.0581 6.67%
2007-10-31 0 2.250 2.250 2.260 2.250 2.320 3,555,600 8,138,380 2.2889 1.016 1.016 1.020 1.016 1.047 7,877,630 1.0331 -3.43%
2007-10-30 0 2.330 2.280 2.330 2.180 2.350 5,168,000 11,774,640 2.2784 1.052 1.029 1.052 0.984 1.061 11,449,992 1.0284 3.56%
2007-10-29 0 2.250 2.240 2.250 2.200 2.330 1,068,000 2,401,320 2.2484 1.016 1.011 1.016 0.993 1.052 2,366,214 1.0148 0.90%
2007-10-26 0 2.230 2.230 2.250 2.230 2.320 742,000 1,670,780 2.2517 1.007 1.007 1.016 1.007 1.047 1,643,942 1.0163 -3.04%
2007-10-25 0 2.300 2.310 2.320 2.200 2.330 946,000 2,152,520 2.2754 1.038 1.043 1.047 0.993 1.052 2,095,916 1.0270 -1.29%
2007-10-24 0 2.330 2.270 2.330 2.250 2.350 4,519,900 10,484,324 2.3196 1.052 1.025 1.052 1.016 1.061 10,014,090 1.0470 4.48%
2007-10-23 0 2.230 2.180 2.230 2.150 2.230 806,000 1,775,680 2.2031 1.007 0.984 1.007 0.970 1.007 1,785,738 0.9944 2.76%
2007-10-22 0 2.170 2.150 2.170 2.110 2.190 923,500 1,987,440 2.1521 0.979 0.970 0.979 0.952 0.988 2,046,066 0.9713 -0.81%
2007-10-18 0 2.240 2.240 2.250 2.220 2.270 2,290,000 5,139,860 2.2445 0.987 0.987 0.992 0.979 1.001 5,194,915 0.9894 0.45%
2007-10-17 0 2.230 2.230 2.240 2.170 2.300 1,508,000 3,323,800 2.2041 0.983 0.983 0.987 0.957 1.014 3,420,931 0.9716 -0.89%
2007-10-16 0 2.250 2.230 2.250 2.250 2.350 9,492,000 21,822,520 2.2990 0.992 0.983 0.992 0.992 1.036 21,532,808 1.0135 -2.17%
2007-10-15 0 2.300 2.290 2.300 2.220 2.350 702,000 1,603,900 2.2848 1.014 1.009 1.014 0.979 1.036 1,592,502 1.0072 1.77%
2007-10-12 0 2.260 2.260 2.270 2.180 2.310 1,688,000 3,773,620 2.2356 0.996 0.996 1.001 0.961 1.018 3,829,265 0.9855 -1.74%
2007-10-11 0 2.300 2.290 2.300 2.280 2.320 2,348,000 5,398,480 2.2992 1.014 1.009 1.014 1.005 1.023 5,326,489 1.0135 -0.86%
2007-10-10 0 2.320 2.300 2.320 2.300 2.350 946,000 2,188,420 2.3133 1.023 1.014 1.023 1.014 1.036 2,146,022 1.0198 0.87%
2007-10-09 0 2.300 2.300 2.310 2.280 2.320 804,000 1,841,260 2.2901 1.014 1.014 1.018 1.005 1.023 1,823,891 1.0095 0.88%
2007-10-08 0 2.280 2.280 2.290 2.280 2.300 1,486,000 3,397,340 2.2862 1.005 1.005 1.009 1.005 1.014 3,371,023 1.0078 0.00%
2007-10-05 0 2.280 2.280 2.290 2.200 2.300 2,470,000 5,565,000 2.2530 1.005 1.005 1.009 0.970 1.014 5,603,249 0.9932 2.70%
2007-10-04 0 2.220 2.220 2.250 2.210 2.360 2,164,000 4,877,840 2.2541 0.979 0.979 0.992 0.974 1.040 4,909,081 0.9936 -4.31%
2007-10-03 0 2.320 2.340 2.350 2.280 2.440 1,980,000 4,595,040 2.3207 1.023 1.032 1.036 1.005 1.076 4,491,673 1.0230 -2.93%
2007-10-02 0 2.390 2.380 2.400 2.370 2.440 1,374,000 3,294,020 2.3974 1.054 1.049 1.058 1.045 1.076 3,116,949 1.0568 -2.05%
2007-09-28 0 2.440 2.360 2.450 2.350 2.450 2,607,000 6,233,740 2.3912 1.076 1.040 1.080 1.036 1.080 5,914,036 1.0541 2.52%
2007-09-27 0 2.380 2.380 2.400 2.360 2.480 1,394,000 3,370,120 2.4176 1.049 1.049 1.058 1.040 1.093 3,162,319 1.0657 -0.42%
2007-09-25 0 2.390 2.380 2.400 2.360 2.440 3,278,000 7,860,180 2.3979 1.054 1.049 1.058 1.040 1.076 7,436,214 1.0570 -0.42%
2007-09-24 0 2.400 2.400 2.410 2.380 2.480 2,912,000 7,009,940 2.4073 1.058 1.058 1.062 1.049 1.093 6,605,935 1.0612 0.00%
2007-09-21 0 2.400 2.400 2.410 2.380 2.500 4,180,600 10,054,136 2.4050 1.058 1.058 1.062 1.049 1.102 9,483,782 1.0601 -4.38%
2007-09-20 0 2.510 2.500 2.510 2.400 2.510 4,170,000 10,279,460 2.4651 1.106 1.102 1.106 1.058 1.106 9,459,735 1.0867 4.58%
2007-09-19 0 2.400 2.390 2.410 2.330 2.430 6,952,000 16,633,780 2.3927 1.058 1.054 1.062 1.027 1.071 15,770,763 1.0547 1.69%
2007-09-18 0 2.360 2.350 2.370 2.350 2.450 3,592,000 8,589,020 2.3912 1.040 1.036 1.045 1.036 1.080 8,148,530 1.0541 -7.81%
2007-09-17 0 2.560 2.540 2.560 2.400 2.560 3,734,000 9,467,200 2.5354 1.128 1.120 1.128 1.058 1.128 8,470,660 1.1176 5.35%
2007-09-14 0 2.430 2.430 2.450 2.420 2.470 1,042,000 2,550,720 2.4479 1.071 1.071 1.080 1.067 1.089 2,363,800 1.0791 0.41%
2007-09-13 0 2.420 2.420 2.450 2.410 2.510 1,774,000 4,326,820 2.4390 1.067 1.067 1.080 1.062 1.106 4,024,357 1.0752 -2.81%
2007-09-12 0 2.490 2.480 2.490 2.460 2.540 1,810,000 4,486,460 2.4787 1.098 1.093 1.098 1.084 1.120 4,106,024 1.0927 0.81%
2007-09-11 0 2.470 2.460 2.470 2.430 2.500 2,988,000 7,374,020 2.4679 1.089 1.084 1.089 1.071 1.102 6,778,343 1.0879 1.65%
2007-09-10 0 2.430 2.430 2.440 2.280 2.450 2,044,000 4,873,820 2.3845 1.071 1.071 1.076 1.005 1.080 4,636,858 1.0511 3.40%
2007-09-07 0 2.350 2.340 2.380 2.340 2.400 2,552,000 6,050,500 2.3709 1.036 1.032 1.049 1.032 1.058 5,789,267 1.0451 1.29%
2007-09-06 0 2.320 2.310 2.320 2.270 2.320 1,019,000 2,343,790 2.3001 1.023 1.018 1.023 1.001 1.023 2,311,624 1.0139 0.87%
2007-09-05 0 2.300 2.300 2.310 2.260 2.350 2,352,000 5,404,900 2.2980 1.014 1.014 1.018 0.996 1.036 5,335,563 1.0130 0.88%
2007-09-04 0 2.280 2.260 2.280 2.250 2.370 1,694,000 3,850,360 2.2729 1.005 0.996 1.005 0.992 1.045 3,842,876 1.0019 -2.98%
2007-09-03 0 2.350 2.340 2.350 2.300 2.390 1,082,000 2,525,220 2.3338 1.036 1.032 1.036 1.014 1.054 2,454,540 1.0288 0.86%
2007-08-31 0 2.330 2.330 2.340 2.310 2.360 2,831,000 6,618,650 2.3379 1.027 1.027 1.032 1.018 1.040 6,422,185 1.0306 1.75%
2007-08-30 0 2.290 2.280 2.300 2.260 2.350 1,353,000 3,105,440 2.2952 1.009 1.005 1.014 0.996 1.036 3,069,310 1.0118 0.88%
2007-08-29 0 2.270 2.230 2.270 2.150 2.300 3,692,000 8,194,980 2.2197 1.001 0.983 1.001 0.948 1.014 8,375,382 0.9785 -4.62%
2007-08-28 0 2.380 2.350 2.380 2.320 2.470 2,298,800 5,494,404 2.3901 1.049 1.036 1.049 1.023 1.089 5,214,878 1.0536 0.00%
2007-08-27 0 2.380 2.370 2.380 2.270 2.400 2,858,000 6,758,600 2.3648 1.049 1.045 1.049 1.001 1.058 6,483,435 1.0424 5.78%
2007-08-24 0 2.250 2.240 2.250 2.220 2.330 1,939,000 4,365,980 2.2517 0.992 0.987 0.992 0.979 1.027 4,398,664 0.9926 0.00%
2007-08-23 0 2.250 2.250 2.270 2.160 2.290 5,877,000 13,102,700 2.2295 0.992 0.992 1.001 0.952 1.009 13,332,102 0.9828 8.17%
2007-08-22 0 2.080 2.080 2.110 2.060 2.120 5,842,000 12,188,320 2.0863 0.917 0.917 0.930 0.908 0.935 13,252,704 0.9197 2.46%
2007-08-21 0 2.030 2.020 2.040 2.000 2.150 13,110,000 26,970,040 2.0572 0.895 0.890 0.899 0.882 0.948 29,740,319 0.9069 -7.73%
2007-08-20 0 2.200 2.190 2.200 2.090 2.230 3,786,000 8,189,180 2.1630 0.970 0.965 0.970 0.921 0.983 8,588,623 0.9535 5.26%
2007-08-17 0 2.090 2.060 2.100 1.880 2.240 18,544,000 37,461,120 2.0201 0.921 0.908 0.926 0.829 0.987 42,067,466 0.8905 -5.00%
2007-08-16 0 2.200 2.190 2.200 2.100 2.210 6,974,000 15,007,580 2.1519 0.970 0.965 0.970 0.926 0.974 15,820,670 0.9486 -5.17%
2007-08-15 0 2.320 2.340 2.370 2.230 2.380 5,428,000 12,476,620 2.2986 1.023 1.032 1.045 0.983 1.049 12,313,536 1.0132 -4.13%
2007-08-14 0 2.420 2.420 2.450 2.410 2.490 2,921,400 7,151,826 2.4481 1.067 1.067 1.080 1.062 1.098 6,627,259 1.0792 1.68%
2007-08-13 0 2.380 2.360 2.380 2.380 2.580 3,466,000 8,442,120 2.4357 1.049 1.040 1.049 1.049 1.137 7,862,696 1.0737 -0.83%
2007-08-10 0 2.400 2.400 2.420 2.380 2.550 5,822,000 14,307,670 2.4575 1.058 1.058 1.067 1.049 1.124 13,207,333 1.0833 -6.98%
2007-08-09 0 2.580 2.560 2.580 2.490 2.600 8,441,200 21,411,888 2.5366 1.137 1.128 1.137 1.098 1.146 19,149,045 1.1182 4.03%
2007-08-08 0 2.480 2.450 2.490 2.420 2.520 5,309,000 13,067,470 2.4614 1.093 1.080 1.098 1.067 1.111 12,043,582 1.0850 5.53%
2007-08-07 0 2.350 2.350 2.360 2.240 2.400 11,574,000 26,706,580 2.3075 1.036 1.036 1.040 0.987 1.058 26,255,870 1.0172 3.52%
2007-08-06 0 2.270 2.330 2.400 2.130 2.330 11,854,000 25,873,340 2.1827 1.001 1.027 1.058 0.939 1.027 26,891,056 0.9622 3.18%
2007-08-03 0 2.200 2.200 2.210 2.100 2.400 8,522,000 19,362,900 2.2721 0.970 0.970 0.974 0.926 1.058 19,332,342 1.0016 -7.95%
2007-08-02 0 2.390 2.390 2.400 2.290 2.500 3,496,000 8,219,000 2.3510 1.054 1.054 1.058 1.009 1.102 7,930,752 1.0363 -4.40%
2007-08-01 0 2.500 2.460 2.490 2.400 2.580 6,956,000 17,212,360 2.4745 1.102 1.084 1.098 1.058 1.137 15,779,837 1.0908 -3.85%
2007-07-31 0 2.600 2.590 2.600 2.500 2.630 3,200,000 8,205,140 2.5641 1.146 1.142 1.146 1.102 1.159 7,259,269 1.1303 4.00%
2007-07-30 0 2.500 2.500 2.510 2.380 2.520 2,764,000 6,787,460 2.4557 1.102 1.102 1.106 1.049 1.111 6,270,194 1.0825 2.46%
2007-07-27 0 2.440 2.450 2.480 2.430 2.600 9,196,000 23,368,440 2.5412 1.076 1.080 1.093 1.071 1.146 20,861,325 1.1202 -7.92%
2007-07-26 0 2.650 2.650 2.680 2.630 2.790 4,044,000 10,962,660 2.7108 1.168 1.168 1.181 1.159 1.230 9,173,902 1.1950 -3.28%
2007-07-25 0 2.740 2.740 2.750 2.690 2.770 8,638,000 23,557,940 2.7272 1.208 1.208 1.212 1.186 1.221 19,595,490 1.2022 -1.79%
2007-07-24 0 2.790 2.770 2.790 2.720 2.820 8,588,000 23,800,900 2.7714 1.230 1.221 1.230 1.199 1.243 19,482,064 1.2217 1.82%
2007-07-23 0 2.740 2.740 2.750 2.700 2.860 4,458,000 12,403,500 2.7823 1.208 1.208 1.212 1.190 1.261 10,113,070 1.2265 -1.08%
2007-07-20 0 2.770 2.770 2.790 2.640 2.900 7,658,000 21,135,400 2.7599 1.221 1.221 1.230 1.164 1.278 17,372,339 1.2166 -3.48%
2007-07-19 0 2.870 2.860 2.880 2.700 2.900 11,078,000 31,525,200 2.8457 1.265 1.261 1.270 1.190 1.278 25,130,683 1.2545 6.30%
2007-07-18 0 2.700 2.690 2.700 2.510 2.700 10,065,000 26,564,716 2.6393 1.190 1.186 1.190 1.106 1.190 22,832,671 1.1635 0.75%
2007-07-17 0 2.680 2.680 2.690 2.500 2.840 31,472,000 84,501,620 2.6850 1.181 1.181 1.186 1.102 1.252 71,394,915 1.1836 8.06%
2007-07-16 0 2.480 2.460 2.470 2.340 2.480 28,030,000 66,826,840 2.3841 1.093 1.084 1.089 1.032 1.093 63,586,663 1.0510 10.22%
2007-07-13 0 2.250 2.250 2.280 2.230 2.300 9,100,000 20,494,360 2.2521 0.992 0.992 1.005 0.983 1.014 20,643,547 0.9928 0.90%
2007-07-12 0 2.230 2.250 2.260 2.190 2.250 5,176,000 11,434,280 2.2091 0.983 0.992 0.996 0.965 0.992 11,741,868 0.9738 1.83%
2007-07-11 0 2.190 2.190 2.200 2.150 2.200 3,684,000 8,001,800 2.1720 0.965 0.965 0.970 0.948 0.970 8,357,234 0.9575 -0.90%
2007-07-10 0 2.210 2.210 2.230 2.190 2.290 5,448,000 12,104,120 2.2218 0.974 0.974 0.983 0.965 1.009 12,358,906 0.9794 -0.90%
2007-07-09 0 2.230 2.230 2.240 2.120 2.260 6,460,000 14,264,240 2.2081 0.983 0.983 0.987 0.935 0.996 14,654,650 0.9734 5.19%
2007-07-06 0 2.120 2.110 2.120 2.060 2.160 2,908,000 6,118,580 2.1041 0.935 0.930 0.935 0.908 0.952 6,596,861 0.9275 3.92%
2007-07-05 0 2.040 2.040 2.050 2.000 2.070 1,742,000 3,559,940 2.0436 0.899 0.899 0.904 0.882 0.912 3,951,765 0.9008 0.99%
2007-07-04 0 2.020 2.030 2.040 2.000 2.100 4,930,000 9,948,580 2.0180 0.890 0.895 0.899 0.882 0.926 11,183,812 0.8896 -3.81%
2007-07-03 0 2.100 2.100 2.120 1.980 2.240 12,298,000 25,315,600 2.0585 0.926 0.926 0.935 0.873 0.987 27,898,280 0.9074 -3.67%
2007-06-29 0 2.180 2.170 2.180 2.170 2.250 6,288,000 13,841,820 2.2013 0.961 0.957 0.961 0.957 0.992 14,264,464 0.9704 -1.80%
2007-06-28 0 2.220 2.220 2.230 2.190 2.240 4,690,000 10,375,200 2.2122 0.979 0.979 0.983 0.965 0.987 10,639,367 0.9752 0.91%
2007-06-27 0 2.200 2.190 2.200 2.170 2.270 4,309,000 9,564,220 2.2196 0.970 0.965 0.970 0.957 1.001 9,775,060 0.9784 -1.35%
2007-06-26 0 2.230 2.230 2.240 2.180 2.250 5,642,000 12,491,300 2.2140 0.983 0.983 0.987 0.961 0.992 12,798,999 0.9760 0.45%
2007-06-25 0 2.220 2.220 2.230 2.210 2.310 7,380,000 16,571,440 2.2455 0.979 0.979 0.983 0.974 1.018 16,741,690 0.9898 -3.06%
2007-06-22 0 2.290 2.280 2.300 2.180 2.360 25,611,000 58,648,240 2.2900 1.009 1.005 1.014 0.961 1.040 58,099,109 1.0095 5.53%
2007-06-21 0 2.170 2.160 2.180 2.100 2.210 3,186,000 6,904,020 2.1670 0.957 0.952 0.961 0.926 0.974 7,227,510 0.9552 2.36%
2007-06-20 0 2.120 2.120 2.130 2.090 2.180 2,274,000 4,795,480 2.1088 0.935 0.935 0.939 0.921 0.961 5,158,618 0.9296 0.95%
2007-06-18 0 2.100 2.100 2.110 2.080 2.220 3,486,000 7,459,060 2.1397 0.926 0.926 0.930 0.917 0.979 7,908,067 0.9432 -1.87%
2007-06-15 0 2.140 2.140 2.150 2.120 2.250 5,054,000 10,882,440 2.1532 0.943 0.943 0.948 0.935 0.992 11,465,109 0.9492 -3.17%
2007-06-14 0 2.210 2.210 2.220 2.180 2.230 9,028,000 19,892,300 2.2034 0.974 0.974 0.979 0.961 0.983 20,480,214 0.9713 2.31%
2007-06-13 0 2.160 2.150 2.160 2.080 2.190 4,350,000 9,309,880 2.1402 0.952 0.948 0.952 0.917 0.965 9,868,069 0.9434 4.35%
2007-06-12 0 2.070 2.070 2.090 2.050 2.090 3,294,000 6,799,640 2.0643 0.912 0.912 0.921 0.904 0.921 7,472,510 0.9100 0.98%
2007-06-11 0 2.050 2.050 2.060 2.050 2.100 2,466,000 5,079,100 2.0597 0.904 0.904 0.908 0.904 0.926 5,594,174 0.9079 0.00%
2007-06-08 0 2.050 2.050 2.060 2.030 2.090 4,226,000 8,665,900 2.0506 0.904 0.904 0.908 0.895 0.921 9,586,773 0.9039 -3.30%
2007-06-07 0 2.120 2.120 2.130 2.050 2.150 6,896,000 14,565,160 2.1121 0.935 0.935 0.939 0.904 0.948 15,643,726 0.9311 -0.93%
2007-06-06 0 2.140 2.150 2.160 2.110 2.180 9,530,000 20,427,000 2.1434 0.943 0.948 0.952 0.930 0.961 21,619,012 0.9449 -0.47%
2007-06-05 0 2.150 2.150 2.160 2.100 2.240 10,578,000 22,750,500 2.1507 0.948 0.948 0.952 0.926 0.987 23,996,422 0.9481 1.42%
2007-06-04 0 2.120 2.120 2.130 1.950 2.170 18,850,000 39,627,616 2.1023 0.935 0.935 0.939 0.860 0.957 42,761,634 0.9267 9.84%
2007-06-01 0 1.930 1.920 1.930 1.880 1.960 8,371,000 16,136,618 1.9277 0.851 0.846 0.851 0.829 0.864 18,989,795 0.8498 -2.03%
2007-05-31 0 1.970 1.970 1.990 1.820 1.980 15,429,000 29,686,730 1.9241 0.868 0.868 0.877 0.802 0.873 35,001,021 0.8482 9.44%
2007-05-30 0 1.800 1.790 1.800 1.770 1.820 5,704,000 10,220,720 1.7919 0.793 0.789 0.793 0.780 0.802 12,939,648 0.7899 0.56%
2007-05-29 0 1.790 1.790 1.800 1.780 1.830 1,768,000 3,182,100 1.7998 0.789 0.789 0.793 0.785 0.807 4,010,746 0.7934 -0.56%
2007-05-28 0 1.800 1.800 1.820 1.800 1.850 3,246,000 5,924,760 1.8252 0.793 0.793 0.802 0.793 0.816 7,363,621 0.8046 -1.64%
2007-05-25 0 1.830 1.810 1.830 1.790 1.840 42,554,000 72,857,200 1.7121 0.807 0.798 0.807 0.789 0.811 96,534,672 0.7547 -0.54%
2007-05-23 0 1.840 1.830 1.840 1.790 1.850 7,924,000 14,513,500 1.8316 0.811 0.807 0.811 0.789 0.816 17,975,766 0.8074 2.79%
2007-05-22 0 1.790 1.790 1.800 1.780 1.800 1,046,000 1,871,820 1.7895 0.789 0.789 0.793 0.785 0.793 2,372,874 0.7888 -1.10%
2007-05-21 0 1.810 1.800 1.810 1.740 1.810 2,726,000 4,825,500 1.7702 0.798 0.793 0.798 0.767 0.798 6,183,990 0.7803 2.84%
2007-05-18 0 1.760 1.750 1.760 1.750 1.780 3,746,000 6,646,280 1.7742 0.776 0.771 0.776 0.771 0.785 8,497,882 0.7821 -1.68%
2007-05-17 0 1.790 1.790 1.800 1.790 1.820 2,802,600 5,031,126 1.7952 0.789 0.789 0.793 0.789 0.802 6,357,759 0.7913 0.00%
2007-05-16 0 1.790 1.790 1.800 1.780 1.840 3,414,000 6,143,500 1.7995 0.789 0.789 0.793 0.785 0.811 7,744,733 0.7932 0.56%
2007-05-15 0 1.780 1.770 1.800 1.770 1.810 17,772,000 31,920,400 1.7961 0.785 0.780 0.793 0.780 0.798 40,316,167 0.7918 0.00%
2007-05-14 0 1.780 1.780 1.790 1.750 1.820 4,832,000 8,600,720 1.7800 0.785 0.785 0.789 0.771 0.802 10,961,497 0.7846 -1.11%
2007-05-11 0 1.800 1.790 1.800 1.780 1.810 22,860,000 41,146,560 1.7999 0.793 0.789 0.793 0.785 0.798 51,858,406 0.7934 0.00%
2007-05-10 0 1.800 1.790 1.810 1.790 1.840 2,682,000 4,856,260 1.8107 0.793 0.789 0.798 0.789 0.811 6,084,175 0.7982 -1.64%
2007-05-09 0 1.830 1.820 1.840 1.790 1.840 7,996,000 14,625,700 1.8291 0.807 0.802 0.811 0.789 0.811 18,139,099 0.8063 3.39%
2007-05-08 0 1.770 1.780 1.790 1.750 1.780 4,772,000 8,530,660 1.7876 0.780 0.785 0.789 0.771 0.785 10,825,385 0.7880 0.00%
2007-05-07 0 1.770 1.760 1.770 1.770 1.840 2,502,000 4,468,480 1.7860 0.780 0.776 0.780 0.780 0.811 5,675,841 0.7873 -1.81%
2007-05-04 0 1.840 1.840 1.850 1.830 1.880 3,250,000 5,985,880 1.8418 0.795 0.795 0.799 0.790 0.812 7,525,663 0.7954 -0.54%
2007-05-03 0 1.850 1.840 1.850 1.830 1.880 5,404,000 9,989,480 1.8485 0.799 0.795 0.799 0.790 0.812 12,513,440 0.7983 1.09%
2007-05-02 0 1.830 1.810 1.830 1.780 1.830 1,074,000 1,944,140 1.8102 0.790 0.782 0.790 0.769 0.790 2,486,942 0.7817 1.67%
2007-04-30 0 1.800 1.800 1.810 1.710 1.800 6,170,000 10,820,260 1.7537 0.777 0.777 0.782 0.738 0.777 14,287,181 0.7573 0.00%
2007-04-27 0 1.800 1.800 1.810 1.780 1.820 7,394,000 13,261,480 1.7935 0.777 0.777 0.782 0.769 0.786 17,121,462 0.7746 -1.10%
2007-04-26 0 1.820 1.820 1.850 1.800 1.880 4,232,000 7,784,180 1.8394 0.786 0.786 0.799 0.777 0.812 9,799,571 0.7943 -0.55%
2007-04-25 0 1.830 1.820 1.840 1.810 1.880 8,884,000 16,090,900 1.8112 0.790 0.786 0.795 0.782 0.812 20,571,689 0.7822 1.67%
2007-04-24 0 1.800 1.800 1.810 1.800 1.930 25,352,000 47,257,818 1.8641 0.777 0.777 0.782 0.777 0.833 58,704,801 0.8050 -5.76%
2007-04-23 0 1.910 1.910 1.920 1.890 1.960 5,800,000 11,154,010 1.9231 0.825 0.825 0.829 0.816 0.846 13,430,414 0.8305 0.53%
2007-04-20 0 1.900 1.880 1.900 1.800 1.910 8,516,000 15,763,760 1.8511 0.821 0.812 0.821 0.777 0.825 19,719,552 0.7994 6.74%
2007-04-19 0 1.780 1.770 1.790 1.750 1.790 5,884,000 10,400,000 1.7675 0.769 0.764 0.773 0.756 0.773 13,624,923 0.7633 3.49%
2007-04-18 0 1.720 1.710 1.720 1.690 1.810 11,224,000 19,500,560 1.7374 0.743 0.738 0.743 0.730 0.782 25,990,166 0.7503 -3.91%
2007-04-17 0 1.790 1.790 1.800 1.780 1.850 5,854,000 10,522,960 1.7976 0.773 0.773 0.777 0.769 0.799 13,555,455 0.7763 -2.72%
2007-04-16 0 1.840 1.840 1.860 1.840 1.880 2,094,000 3,892,660 1.8590 0.795 0.795 0.803 0.795 0.812 4,848,842 0.8028 -0.54%
2007-04-13 0 1.850 1.840 1.850 1.820 1.880 2,222,000 4,102,820 1.8465 0.799 0.795 0.799 0.786 0.812 5,145,238 0.7974 0.00%
2007-04-12 0 1.850 1.840 1.850 1.830 1.880 4,150,000 7,678,540 1.8503 0.799 0.795 0.799 0.790 0.812 9,609,692 0.7990 -1.07%
2007-04-11 0 1.870 1.870 1.890 1.870 1.970 12,666,000 24,051,540 1.8989 0.808 0.808 0.816 0.808 0.851 29,329,244 0.8201 -2.60%
2007-04-10 0 1.920 1.920 1.930 1.900 1.970 4,838,000 9,322,460 1.9269 0.829 0.829 0.833 0.821 0.851 11,202,817 0.8322 -1.54%
2007-04-04 0 1.950 1.930 1.950 1.940 1.980 2,616,000 5,125,660 1.9594 0.842 0.833 0.842 0.838 0.855 6,057,580 0.8462 0.52%
2007-04-03 0 1.940 1.920 1.940 1.920 1.950 3,042,000 5,885,120 1.9346 0.838 0.829 0.838 0.829 0.842 7,044,020 0.8355 -0.51%
2007-04-02 0 1.950 1.930 1.950 1.870 1.960 7,052,000 13,609,760 1.9299 0.842 0.833 0.842 0.808 0.846 16,329,530 0.8334 4.28%
2007-03-30 0 1.870 1.870 1.880 1.850 1.920 4,194,000 7,853,180 1.8725 0.808 0.808 0.812 0.799 0.829 9,711,578 0.8086 -2.09%
2007-03-29 0 1.910 1.900 1.910 1.880 1.940 2,492,000 4,768,291 1.9134 0.825 0.821 0.825 0.812 0.838 5,770,447 0.8263 -2.05%
2007-03-28 0 1.950 1.960 1.970 1.860 1.980 5,740,000 11,016,600 1.9193 0.842 0.846 0.851 0.803 0.855 13,291,478 0.8288 0.00%
2007-03-27 0 1.950 1.940 1.950 1.930 2.020 4,798,000 9,464,180 1.9725 0.842 0.838 0.842 0.833 0.872 11,110,194 0.8518 -0.51%
2007-03-26 0 1.960 1.960 1.970 1.940 2.100 8,360,000 16,657,960 1.9926 0.846 0.846 0.851 0.838 0.907 19,358,320 0.8605 -4.85%
2007-03-23 0 2.060 2.060 2.070 2.000 2.090 7,786,000 15,962,960 2.0502 0.890 0.890 0.894 0.864 0.903 18,029,172 0.8854 1.48%
2007-03-22 0 2.030 2.040 2.050 1.900 2.070 9,932,000 20,040,620 2.0178 0.877 0.881 0.885 0.821 0.894 22,998,425 0.8714 2.53%
2007-03-21 0 1.980 1.990 2.000 1.940 2.040 7,716,000 15,394,060 1.9951 0.855 0.859 0.864 0.838 0.881 17,867,081 0.8616 2.06%
2007-03-20 0 1.940 1.940 1.950 1.840 1.980 6,180,000 11,946,000 1.9330 0.838 0.838 0.842 0.795 0.855 14,310,337 0.8348 5.43%
2007-03-19 0 1.840 1.840 1.860 1.840 1.880 1,188,000 2,212,180 1.8621 0.795 0.795 0.803 0.795 0.812 2,750,919 0.8042 0.00%
2007-03-16 0 1.840 1.850 1.860 1.830 1.910 1,622,000 3,019,240 1.8614 0.795 0.799 0.803 0.790 0.825 3,755,885 0.8039 -1.08%
2007-03-15 0 1.860 1.860 1.870 1.820 1.880 3,320,000 6,157,540 1.8547 0.803 0.803 0.808 0.786 0.812 7,687,754 0.8010 3.91%
2007-03-14 0 1.790 1.790 1.800 1.770 1.850 6,992,000 12,570,380 1.7978 0.773 0.773 0.777 0.764 0.799 16,190,595 0.7764 -4.28%
2007-03-13 0 1.870 1.870 1.880 1.860 1.960 4,422,000 8,376,140 1.8942 0.808 0.808 0.812 0.803 0.846 10,239,533 0.8180 -1.58%
2007-03-12 0 1.900 1.890 1.900 1.870 1.960 4,962,000 9,469,520 1.9084 0.821 0.816 0.821 0.808 0.846 11,489,950 0.8242 3.83%
2007-03-09 0 1.830 1.820 1.830 1.800 1.900 6,090,000 11,129,000 1.8274 0.790 0.786 0.790 0.777 0.821 14,101,934 0.7892 -2.66%
2007-03-08 0 1.880 1.850 1.870 1.820 1.950 3,990,000 7,457,780 1.8691 0.812 0.799 0.808 0.786 0.842 9,239,198 0.8072 -0.53%
2007-03-07 0 1.890 1.890 1.900 1.860 2.050 12,762,000 24,816,620 1.9446 0.816 0.816 0.821 0.803 0.885 29,551,541 0.8398 -1.56%
2007-03-06 0 1.920 1.910 1.950 1.860 1.990 11,286,000 21,963,160 1.9461 0.829 0.825 0.842 0.803 0.859 26,133,732 0.8404 1.59%
2007-03-05 0 1.890 1.870 1.890 1.800 2.090 19,606,000 37,057,560 1.8901 0.816 0.808 0.816 0.777 0.903 45,399,429 0.8163 -9.13%
2007-03-02 0 2.080 2.070 2.080 2.000 2.300 17,950,000 38,713,220 2.1567 0.898 0.894 0.898 0.864 0.993 41,564,814 0.9314 -10.34%
2007-03-01 0 2.320 2.310 2.330 2.050 2.350 47,396,000 106,777,060 2.2529 1.002 0.998 1.006 0.885 1.015 109,749,635 0.9729 14.29%
2007-02-28 0 2.030 2.020 2.030 1.810 2.040 11,506,000 22,548,920 1.9598 0.877 0.872 0.877 0.782 0.881 26,643,162 0.8463 -1.46%
2007-02-27 0 2.060 2.060 2.070 2.020 2.220 34,682,000 73,965,920 2.1327 0.890 0.890 0.894 0.872 0.959 80,309,242 0.9210 -1.90%
2007-02-26 0 2.100 2.070 2.100 1.890 2.240 66,480,608 137,713,017 2.0715 0.907 0.894 0.907 0.816 0.967 153,941,734 0.8946 16.02%
2007-02-23 0 1.810 1.800 1.820 1.750 1.810 3,288,000 5,888,080 1.7908 0.782 0.777 0.786 0.756 0.782 7,613,655 0.7734 1.12%
2007-02-22 0 1.790 1.790 1.800 1.780 1.810 4,054,000 7,280,720 1.7959 0.773 0.773 0.777 0.769 0.782 9,387,396 0.7756 0.56%
2007-02-21 0 1.780 1.780 1.790 1.750 1.790 1,904,000 3,381,300 1.7759 0.769 0.769 0.773 0.756 0.773 4,408,881 0.7669 0.56%
2007-02-16 0 1.770 1.770 1.780 1.730 1.770 1,572,000 2,758,980 1.7551 0.764 0.764 0.769 0.747 0.764 3,640,105 0.7579 2.31%
2007-02-15 0 1.730 1.730 1.740 1.720 1.760 2,536,000 4,406,060 1.7374 0.747 0.747 0.751 0.743 0.760 5,872,333 0.7503 0.58%
2007-02-14 0 1.720 1.720 1.730 1.690 1.730 3,870,000 6,642,180 1.7163 0.743 0.743 0.747 0.730 0.747 8,961,328 0.7412 3.61%
2007-02-13 0 1.660 1.660 1.670 1.630 1.730 10,072,000 16,883,820 1.6763 0.717 0.717 0.721 0.704 0.747 23,322,608 0.7239 -4.60%
2007-02-12 0 1.740 1.740 1.750 1.680 1.800 10,024,000 17,443,920 1.7402 0.751 0.751 0.756 0.726 0.777 23,211,460 0.7515 -2.25%
2007-02-09 0 1.780 1.770 1.790 1.760 1.800 6,630,000 11,795,860 1.7792 0.769 0.764 0.773 0.760 0.777 15,352,352 0.7683 -1.11%
2007-02-08 0 1.800 1.790 1.800 1.760 1.810 7,123,000 12,780,450 1.7943 0.777 0.773 0.777 0.760 0.782 16,493,937 0.7749 1.12%
2007-02-07 0 1.780 1.780 1.790 1.750 1.820 11,324,000 20,160,400 1.7803 0.769 0.769 0.773 0.756 0.786 26,221,725 0.7688 1.71%
2007-02-06 0 1.750 1.740 1.750 1.730 1.780 4,916,000 8,593,720 1.7481 0.756 0.751 0.756 0.747 0.769 11,383,433 0.7549 0.57%
2007-02-05 0 1.740 1.730 1.750 1.710 1.760 4,274,000 7,456,320 1.7446 0.751 0.747 0.756 0.738 0.760 9,896,825 0.7534 -1.69%
2007-02-02 0 1.770 1.760 1.780 1.690 1.770 3,246,000 5,661,420 1.7441 0.764 0.760 0.769 0.730 0.764 7,516,400 0.7532 2.31%
2007-02-01 0 1.730 1.700 1.730 1.670 1.740 3,778,000 6,425,740 1.7008 0.747 0.734 0.747 0.721 0.751 8,748,294 0.7345 3.59%
2007-01-31 0 1.670 1.670 1.690 1.640 1.740 4,972,000 8,374,140 1.6843 0.721 0.721 0.730 0.708 0.751 11,513,106 0.7274 -2.91%
2007-01-30 0 1.720 1.720 1.730 1.700 1.750 2,582,000 4,446,280 1.7220 0.743 0.743 0.747 0.734 0.756 5,978,850 0.7437 -1.71%
2007-01-29 0 1.750 1.740 1.750 1.700 1.760 1,974,000 3,425,040 1.7351 0.756 0.751 0.756 0.734 0.760 4,570,972 0.7493 2.34%
2007-01-26 0 1.710 1.700 1.720 1.660 1.790 7,740,000 13,288,920 1.7169 0.738 0.734 0.743 0.717 0.773 17,922,655 0.7415 -4.47%
2007-01-25 0 1.790 1.780 1.810 1.750 1.850 4,618,000 8,308,660 1.7992 0.773 0.769 0.782 0.756 0.799 10,693,388 0.7770 -3.24%
2007-01-24 0 1.850 1.840 1.850 1.810 1.860 7,894,000 14,473,520 1.8335 0.799 0.795 0.799 0.782 0.803 18,279,256 0.7918 0.54%
2007-01-23 0 1.840 1.840 1.850 1.800 1.880 10,801,000 19,959,280 1.8479 0.795 0.795 0.799 0.777 0.812 25,010,672 0.7980 0.00%
2007-01-22 0 1.840 1.830 1.840 1.740 1.860 14,161,911 25,711,764 1.8156 0.795 0.790 0.795 0.751 0.803 32,793,159 0.7841 3.37%
2007-01-19 0 1.780 1.770 1.780 1.660 1.790 6,444,000 11,248,920 1.7456 0.769 0.764 0.769 0.717 0.773 14,921,653 0.7539 1.14%
2007-01-18 0 1.760 1.750 1.760 1.740 1.810 6,544,000 11,500,920 1.7575 0.760 0.756 0.760 0.751 0.782 15,153,211 0.7590 -2.22%
2007-01-17 0 1.800 1.800 1.810 1.730 1.820 24,708,000 44,304,070 1.7931 0.777 0.777 0.782 0.747 0.786 57,213,562 0.7744 4.65%
2007-01-16 0 1.720 1.710 1.730 1.670 1.800 18,914,000 32,455,300 1.7159 0.743 0.738 0.747 0.721 0.777 43,797,042 0.7410 -2.27%
2007-01-15 0 1.760 1.750 1.760 1.650 1.780 24,130,000 42,207,240 1.7492 0.760 0.756 0.760 0.713 0.769 55,875,152 0.7554 7.32%
2007-01-12 0 1.640 1.630 1.640 1.570 1.670 25,088,000 41,182,760 1.6415 0.708 0.704 0.708 0.678 0.721 58,093,485 0.7089 5.81%
2007-01-11 0 1.550 1.550 1.560 1.500 1.560 10,579,000 16,174,770 1.5290 0.669 0.669 0.674 0.648 0.674 24,496,611 0.6603 3.33%
2007-01-10 0 1.500 1.500 1.510 1.420 1.530 8,072,000 11,838,220 1.4666 0.648 0.648 0.652 0.613 0.661 18,691,431 0.6334 0.00%
2007-01-09 0 1.500 1.490 1.500 1.450 1.620 6,464,000 9,880,300 1.5285 0.648 0.643 0.648 0.626 0.700 14,967,964 0.6601 -6.25%
2007-01-08 0 1.600 1.580 1.600 1.520 1.610 25,568,000 40,337,020 1.5776 0.691 0.682 0.691 0.656 0.695 59,204,968 0.6813 5.26%
2007-01-05 0 1.520 1.510 1.520 1.330 1.550 37,104,000 55,308,120 1.4906 0.656 0.652 0.656 0.574 0.669 85,917,597 0.6437 12.59%
2007-01-04 0 1.350 1.350 1.360 1.330 1.390 7,400,000 9,989,040 1.3499 0.583 0.583 0.587 0.574 0.600 17,135,355 0.5829 -0.74%
2007-01-03 0 1.360 1.360 1.370 1.330 1.370 5,106,000 6,908,720 1.3531 0.587 0.587 0.592 0.574 0.592 11,823,395 0.5843 0.00%
2007-01-02 0 1.360 1.370 1.380 1.350 1.400 3,916,000 5,350,020 1.3662 0.587 0.592 0.596 0.583 0.605 9,067,845 0.5900 -2.86%
2006-12-29 0 1.400 1.370 1.400 1.360 1.430 6,100,000 8,538,060 1.3997 0.605 0.592 0.605 0.587 0.618 14,125,090 0.6045 0.72%
2006-12-28 0 1.390 1.380 1.400 1.320 1.400 9,688,000 13,157,620 1.3581 0.600 0.596 0.605 0.570 0.605 22,433,422 0.5865 0.72%
2006-12-27 0 1.380 1.380 1.390 1.370 1.410 6,486,000 9,015,400 1.3900 0.596 0.596 0.600 0.592 0.609 15,018,907 0.6003 -2.13%
2006-12-22 0 1.410 1.400 1.410 1.380 1.440 6,190,000 8,705,200 1.4063 0.609 0.605 0.609 0.596 0.622 14,333,493 0.6073 0.71%
2006-12-21 0 1.400 1.400 1.410 1.390 1.420 9,346,000 13,095,960 1.4012 0.605 0.605 0.609 0.600 0.613 21,641,491 0.6051 -1.41%
2006-12-20 0 1.420 1.410 1.420 1.360 1.420 9,096,000 12,708,020 1.3971 0.613 0.609 0.613 0.587 0.613 21,062,593 0.6033 4.41%
2006-12-19 0 1.360 1.350 1.360 1.340 1.380 5,910,000 7,973,820 1.3492 0.587 0.583 0.587 0.579 0.596 13,685,128 0.5827 -1.45%
2006-12-18 0 1.380 1.370 1.380 1.320 1.400 4,528,000 6,217,620 1.3731 0.596 0.592 0.596 0.570 0.605 10,484,985 0.5930 0.73%
2006-12-15 0 1.370 1.350 1.360 1.350 1.430 4,172,000 5,709,520 1.3685 0.592 0.583 0.587 0.583 0.618 9,660,635 0.5910 -3.52%
2006-12-14 0 1.420 1.410 1.420 1.300 1.440 8,600,000 11,978,220 1.3928 0.613 0.609 0.613 0.561 0.622 19,914,061 0.6015 6.77%
2006-12-13 0 1.330 1.320 1.330 1.240 1.360 7,980,000 10,451,760 1.3097 0.574 0.570 0.574 0.536 0.587 18,478,397 0.5656 -2.92%
2006-12-12 0 1.370 1.360 1.380 1.350 1.420 17,678,000 24,301,140 1.3747 0.592 0.587 0.596 0.583 0.613 40,934,974 0.5937 -0.72%
2006-12-11 0 1.380 1.380 1.390 1.340 1.530 26,240,000 37,267,180 1.4202 0.596 0.596 0.600 0.579 0.661 60,761,043 0.6133 -8.00%
2006-12-08 0 1.500 1.500 1.510 1.240 1.520 108,182,000 152,886,180 1.4132 0.648 0.648 0.652 0.536 0.656 250,505,000 0.6103 22.95%
2006-12-07 0 1.220 1.200 1.220 0.990 1.250 76,373,000 84,622,420 1.1080 0.527 0.518 0.527 0.428 0.540 176,848,444 0.4785 8.93%
2006-12-06 0 1.120 1.110 1.120 1.050 1.320 78,144,000 91,312,820 1.1685 0.484 0.479 0.484 0.453 0.570 180,949,351 0.5046 -15.79%
2006-12-05 0 1.330 1.330 1.340 1.310 1.460 27,202,000 37,498,940 1.3785 0.574 0.574 0.579 0.566 0.631 62,988,640 0.5953 -7.64%
2006-12-04 0 1.440 1.430 1.440 1.430 1.470 6,276,000 9,042,900 1.4409 0.622 0.618 0.622 0.618 0.635 14,532,634 0.6222 0.00%
2006-12-01 0 1.440 1.440 1.450 1.430 1.520 14,994,000 22,047,720 1.4704 0.622 0.622 0.626 0.618 0.656 34,719,935 0.6350 -0.69%
2006-11-30 0 1.450 1.440 1.450 1.440 1.500 11,618,000 16,959,040 1.4597 0.626 0.622 0.626 0.622 0.648 26,902,508 0.6304 -2.03%
2006-11-29 0 1.480 1.470 1.480 1.460 1.530 11,226,000 16,653,820 1.4835 0.639 0.635 0.639 0.631 0.661 25,994,797 0.6407 0.00%
2006-11-28 0 1.480 1.470 1.480 1.430 1.570 27,306,000 41,039,200 1.5029 0.639 0.635 0.639 0.618 0.678 63,229,461 0.6491 -0.67%
2006-11-27 0 1.490 1.490 1.500 1.400 1.660 80,350,000 119,534,340 1.4877 0.643 0.643 0.648 0.605 0.717 186,057,539 0.6425 -9.70%
2006-11-24 0 1.650 1.640 1.650 1.630 1.700 19,886,000 32,914,160 1.6551 0.713 0.708 0.713 0.704 0.734 46,047,794 0.7148 -2.94%
2006-11-23 0 1.700 1.690 1.700 1.690 1.750 19,858,000 33,835,120 1.7039 0.734 0.730 0.734 0.730 0.756 45,982,957 0.7358 -1.73%
2006-11-22 0 1.730 1.730 1.740 1.710 1.780 25,764,000 44,938,400 1.7442 0.747 0.747 0.751 0.738 0.769 59,658,823 0.7533 0.58%
2006-11-21 0 1.720 1.710 1.720 1.670 1.820 65,674,000 112,948,720 1.7198 0.743 0.738 0.743 0.721 0.786 152,073,962 0.7427 -4.97%
2006-11-20 0 1.810 1.800 1.810 1.790 1.850 23,022,000 41,676,000 1.8103 0.782 0.777 0.782 0.773 0.799 53,309,479 0.7818 -2.16%
2006-11-17 0 1.850 1.840 1.850 1.840 1.880 10,884,000 20,185,040 1.8546 0.799 0.795 0.799 0.795 0.812 25,202,866 0.8009 -1.07%
2006-11-16 0 1.870 1.860 1.870 1.830 1.900 12,742,000 23,624,280 1.8540 0.808 0.803 0.808 0.790 0.821 29,505,229 0.8007 -0.53%
2006-11-15 0 1.880 1.880 1.890 1.830 1.890 15,342,000 28,597,260 1.8640 0.812 0.812 0.816 0.790 0.816 35,525,759 0.8050 1.62%
2006-11-14 0 1.850 1.850 1.870 1.830 1.920 20,018,612 37,621,683 1.8793 0.799 0.799 0.808 0.790 0.829 46,354,869 0.8116 0.00%
2006-11-13 0 1.850 1.840 1.850 1.820 1.880 16,180,335 29,994,726 1.8538 0.799 0.795 0.799 0.786 0.812 37,466,998 0.8006 -1.60%
2006-11-10 0 1.880 1.880 1.890 1.870 1.920 11,234,000 21,180,340 1.8854 0.812 0.812 0.816 0.808 0.829 26,013,322 0.8142 -1.05%
2006-11-09 0 1.900 1.890 1.900 1.880 1.940 20,202,111 38,544,329 1.9079 0.821 0.816 0.821 0.812 0.838 46,779,777 0.8240 0.53%
2006-11-08 0 1.890 1.880 1.890 1.870 1.940 21,133,968 40,148,980 1.8997 0.816 0.812 0.816 0.808 0.838 48,937,574 0.8204 -2.07%
2006-11-07 0 1.930 1.920 1.930 1.910 1.990 25,072,000 48,750,660 1.9444 0.833 0.829 0.833 0.825 0.859 58,056,436 0.8397 -1.03%
2006-11-06 0 1.950 1.940 1.950 1.920 2.010 20,252,000 39,786,820 1.9646 0.842 0.838 0.842 0.829 0.868 46,895,299 0.8484 -1.02%
2006-11-03 0 1.970 1.960 1.970 1.940 2.070 45,476,000 90,808,900 1.9969 0.851 0.846 0.851 0.838 0.894 105,303,705 0.8624 -3.90%
2006-11-02 0 2.050 2.050 2.060 1.850 2.070 112,926,000 224,933,120 1.9919 0.885 0.885 0.890 0.799 0.894 261,490,152 0.8602 9.63%
2006-11-01 0 1.870 1.870 1.880 1.850 1.940 31,474,000 59,386,220 1.8868 0.808 0.808 0.812 0.799 0.838 72,880,834 0.8148 -1.58%
2006-10-31 0 1.900 1.900 1.910 1.780 1.920 46,744,000 87,576,740 1.8735 0.821 0.821 0.825 0.769 0.829 108,239,871 0.8091 2.70%
2006-10-27 0 1.850 1.840 1.850 1.790 2.000 80,066,000 151,882,460 1.8970 0.799 0.795 0.799 0.773 0.864 185,399,912 0.8192 -7.50%
2006-10-26 0 2.000 1.990 2.000 1.970 2.070 52,477,771 105,584,871 2.0120 0.864 0.859 0.864 0.851 0.894 121,516,925 0.8689 -2.44%
2006-10-25 0 2.050 2.040 2.050 1.970 2.120 152,878,000 314,280,766 2.0558 0.885 0.881 0.885 0.851 0.916 354,002,545 0.8878 5.67%
2006-10-24 0 1.940 1.930 1.940 1.920 2.150 166,480,892 335,623,777 2.0160 0.838 0.833 0.838 0.829 0.928 385,501,246 0.8706 -8.06%
2006-10-23 0 2.110 2.100 2.110 2.040 2.300 283,341,000 615,566,520 2.1725 0.911 0.907 0.911 0.881 0.993 656,101,173 0.9382 2.93%
2006-10-20 0 2.050 2.050 2.060 1.750 2.070 393,580,688 750,881,384 1.9078 0.885 0.885 0.890 0.756 0.894 911,370,931 0.8239 19.19%
2006-10-19 0 1.720 1.720 1.730 1.610 1.770 433,730,000 735,241,290 1.6952 0.743 0.743 0.747 0.695 0.764 1,004,340,218 0.7321

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